Migao Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09879  2024-03-21    
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
2026-09-25 0 9.120 9.005 9.150 9.020 9.160 460,000 4,180,805 9.0887 9.120 9.005 9.150 9.020 9.160 460,000 9.0887 -0.22%
2026-09-24 0 9.140 9.060 9.190 9.100 9.200 461,000 4,211,645 9.1359 9.140 9.060 9.190 9.100 9.200 461,000 9.1359 -0.33%
2026-09-23 0 9.170 9.110 9.180 9.025 9.170 461,000 4,201,310 9.1135 9.170 9.110 9.180 9.025 9.170 461,000 9.1135 1.66%
2026-09-22 0 9.020 9.000 9.100 9.010 9.150 464,000 4,215,955 9.0861 9.020 9.000 9.100 9.010 9.150 464,000 9.0861 -1.10%
2026-09-21 0 9.120 9.050 9.155 9.015 9.200 461,000 4,196,445 9.1029 9.120 9.050 9.155 9.015 9.200 461,000 9.1029 -1.03%
2026-09-18 0 9.215 9.080 9.215 9.080 9.215 464,000 4,241,340 9.1408 9.215 9.080 9.215 9.080 9.215 464,000 9.1408 0.71%
2026-09-17 0 9.150 9.090 9.240 9.080 9.235 469,000 4,282,680 9.1315 9.150 9.090 9.240 9.080 9.235 469,000 9.1315 0.27%
2026-09-16 0 9.125 9.075 9.230 9.060 9.230 462,000 4,222,100 9.1387 9.125 9.075 9.230 9.060 9.230 462,000 9.1387 1.33%
2026-09-15 0 9.005 9.020 9.165 9.005 9.200 463,000 4,208,160 9.0889 9.005 9.020 9.165 9.005 9.200 463,000 9.0889 -2.01%
2026-09-14 0 9.190 9.050 9.240 9.050 9.195 465,000 4,241,175 9.1208 9.190 9.050 9.240 9.050 9.195 465,000 9.1208 1.04%
2026-09-11 0 9.095 9.020 9.170 9.010 9.185 467,000 4,234,715 9.0679 9.095 9.020 9.170 9.010 9.185 467,000 9.0679 -0.71%
2026-09-10 0 9.160 9.040 9.165 9.035 9.190 464,000 4,219,980 9.0948 9.160 9.040 9.165 9.035 9.190 464,000 9.0948 1.44%
2026-09-09 0 9.030 9.030 9.070 9.030 9.200 581,000 5,295,825 9.1150 9.030 9.030 9.070 9.030 9.200 581,000 9.1150 -2.64%
2026-09-08 0 9.275 9.100 9.295 9.045 9.300 463,000 4,253,980 9.1879 9.275 9.100 9.295 9.045 9.300 463,000 9.1879 1.76%
2026-09-07 0 9.115 9.105 9.210 8.865 9.300 472,000 4,305,875 9.1226 9.115 9.105 9.210 8.865 9.300 472,000 9.1226 -1.25%
2026-09-04 0 9.230 9.140 9.230 9.150 9.300 469,000 4,323,070 9.2176 9.230 9.140 9.230 9.150 9.300 469,000 9.2176 1.54%
2026-09-03 0 9.090 9.075 9.155 9.065 9.250 468,000 4,301,870 9.1920 9.090 9.075 9.155 9.065 9.250 468,000 9.1920 -0.05%
2026-09-02 0 9.095 9.060 9.300 9.070 9.200 483,000 4,419,655 9.1504 9.095 9.060 9.300 9.070 9.200 483,000 9.1504 -0.59%
2026-09-01 0 9.245 9.120 9.250 9.045 9.245 497,000 4,543,525 9.1419 9.149 9.025 9.154 8.951 9.149 502,215 9.0470 0.05%
2026-08-31 0 9.240 9.105 9.240 9.155 9.450 484,000 4,494,445 9.2860 9.144 9.010 9.144 9.060 9.352 489,079 9.1896 -1.70%
2026-08-28 0 9.400 9.345 9.390 9.305 9.480 461,000 4,323,990 9.3796 9.302 9.248 9.292 9.208 9.382 465,837 9.2822 0.00%
2026-08-27 0 9.400 9.370 9.390 9.360 9.540 473,000 4,460,475 9.4302 9.302 9.273 9.292 9.263 9.441 477,963 9.3323 2.17%
2026-08-26 0 9.200 9.150 9.200 9.200 9.550 465,000 4,400,435 9.4633 9.104 9.055 9.104 9.104 9.451 469,879 9.3650 -2.13%
2026-08-25 0 9.400 9.250 9.400 9.360 9.600 465,000 4,396,675 9.4552 9.302 9.154 9.302 9.263 9.500 469,879 9.3570 1.08%
2026-08-24 0 9.300 9.200 9.300 9.300 9.620 465,000 4,385,030 9.4302 9.203 9.104 9.203 9.203 9.520 469,879 9.3322 -2.05%
2026-08-21 0 9.495 9.400 9.495 9.325 9.690 466,000 4,395,345 9.4321 9.396 9.302 9.396 9.228 9.589 470,890 9.3341 1.28%
2026-08-20 0 9.375 9.320 9.370 9.075 9.510 475,000 4,412,944 9.2904 9.278 9.223 9.273 8.981 9.411 479,984 9.1939 1.35%
2026-08-19 0 9.250 9.100 9.280 9.105 9.540 465,000 4,351,345 9.3577 9.154 9.006 9.184 9.010 9.441 469,879 9.2606 -2.58%
2026-08-18 0 9.495 9.450 9.495 9.300 9.550 461,000 4,373,060 9.4860 9.396 9.352 9.396 9.203 9.451 465,837 9.3875 1.55%
2026-08-17 0 9.350 9.300 9.495 9.325 9.580 471,000 4,470,165 9.4908 9.253 9.203 9.396 9.228 9.481 475,942 9.3922 -1.48%
2026-08-14 0 9.490 9.440 9.490 9.380 9.560 828,000 7,853,345 9.4847 9.391 9.342 9.391 9.283 9.461 836,688 9.3862 1.28%
2026-08-13 0 9.370 9.330 9.370 9.150 9.500 911,000 8,505,645 9.3366 9.273 9.233 9.273 9.055 9.401 920,559 9.2397 1.85%
2026-08-12 0 9.200 9.160 9.200 9.130 9.330 483,000 4,446,750 9.2065 9.104 9.065 9.104 9.035 9.233 488,068 9.1109 0.44%
2026-08-11 0 9.160 9.090 9.160 8.800 9.425 471,000 4,335,670 9.2052 9.065 8.996 9.065 8.709 9.327 475,942 9.1097 -1.29%
2026-08-10 0 9.280 9.120 9.300 9.125 9.575 533,000 5,028,010 9.4334 9.184 9.025 9.203 9.030 9.476 538,593 9.3355 -1.28%
2026-08-07 0 9.400 9.400 9.440 9.305 9.490 464,000 4,351,035 9.3772 9.302 9.302 9.342 9.208 9.391 468,869 9.2799 0.32%
2026-08-06 0 9.370 9.250 9.370 9.265 9.540 521,000 4,902,495 9.4098 9.273 9.154 9.273 9.169 9.441 526,467 9.3121 -0.32%
2026-08-05 0 9.400 9.280 9.400 9.100 9.400 467,000 4,330,245 9.2725 9.302 9.184 9.302 9.006 9.302 471,900 9.1762 3.81%
2026-08-04 0 9.055 9.030 9.150 9.020 9.335 465,000 4,242,765 9.1242 8.961 8.936 9.055 8.926 9.238 469,879 9.0295 -2.84%
2026-08-03 0 9.320 9.020 9.320 9.045 9.320 472,000 4,347,770 9.2114 9.223 8.926 9.223 8.951 9.223 476,953 9.1157 1.19%
2026-07-31 0 9.210 9.080 9.330 9.030 9.600 471,000 4,358,900 9.2546 9.114 8.986 9.233 8.936 9.500 475,942 9.1585 -0.97%
2026-07-30 0 9.300 9.150 9.320 9.120 9.470 474,000 4,414,260 9.3128 9.203 9.055 9.223 9.025 9.372 478,974 9.2161 -1.48%
2026-07-29 0 9.440 9.210 9.460 9.300 9.770 465,000 4,447,740 9.5650 9.342 9.114 9.362 9.203 9.669 469,879 9.4657 -0.53%
2026-07-28 0 9.490 9.290 9.490 9.060 9.490 471,000 4,382,680 9.3051 9.391 9.194 9.391 8.966 9.391 475,942 9.2084 1.61%
2026-07-27 0 9.340 9.210 9.340 8.750 9.440 494,000 4,477,190 9.0631 9.243 9.114 9.243 8.659 9.342 499,184 8.9690 4.59%
2026-07-24 0 8.930 8.730 8.940 8.700 8.930 470,000 4,129,870 8.7870 8.837 8.639 8.847 8.610 8.837 474,932 8.6957 2.41%
2026-07-23 0 8.720 8.700 8.720 8.710 8.910 465,000 4,098,080 8.8131 8.629 8.610 8.629 8.620 8.817 469,879 8.7216 -1.80%
2026-07-22 0 8.880 8.700 8.880 8.750 8.970 473,000 4,199,600 8.8786 8.788 8.610 8.788 8.659 8.877 477,963 8.7865 -1.11%
2026-07-21 0 8.980 8.890 8.980 8.830 8.980 471,000 4,189,770 8.8955 8.887 8.798 8.887 8.738 8.887 475,942 8.8031 1.13%
2026-07-20 0 8.880 8.790 8.980 8.760 8.990 461,000 4,093,150 8.8789 8.788 8.699 8.887 8.669 8.897 465,837 8.7867 1.49%
2026-07-17 0 8.750 8.700 8.790 8.650 8.850 471,000 4,107,090 8.7199 8.659 8.610 8.699 8.560 8.758 475,942 8.6294 -0.34%
2026-07-16 0 8.780 8.730 8.780 8.740 9.100 535,000 4,756,440 8.8905 8.689 8.639 8.689 8.649 9.006 540,614 8.7982 -2.34%
2026-07-15 0 8.990 8.740 8.990 8.800 9.050 506,000 4,517,320 8.9275 8.897 8.649 8.897 8.709 8.956 511,309 8.8348 2.39%
2026-07-14 0 8.780 8.700 9.020 8.780 9.060 466,000 4,179,940 8.9698 8.689 8.610 8.926 8.689 8.966 470,890 8.8767 -2.23%
2026-07-13 0 8.980 8.900 8.990 8.890 9.080 462,000 4,160,510 9.0054 8.887 8.808 8.897 8.798 8.986 466,848 8.9119 1.47%
2026-07-10 0 8.850 8.840 8.990 8.720 9.000 456,000 4,047,490 8.8761 8.758 8.748 8.897 8.629 8.907 460,785 8.7839 0.23%
2026-07-09 0 8.830 8.700 8.880 8.700 8.880 464,000 4,076,840 8.7863 8.738 8.610 8.788 8.610 8.788 468,869 8.6951 0.11%
2026-07-08 0 8.820 8.700 8.890 8.690 8.890 465,000 4,082,880 8.7804 8.728 8.610 8.798 8.600 8.798 469,879 8.6892 0.57%
2026-07-07 0 8.770 8.700 8.840 8.700 8.880 469,000 4,118,680 8.7818 8.679 8.610 8.748 8.610 8.788 473,921 8.6906 -0.45%
2026-07-06 0 8.810 8.770 8.920 8.760 8.980 465,000 4,128,910 8.8794 8.719 8.679 8.827 8.669 8.887 469,879 8.7872 -0.45%
2026-07-03 0 8.850 8.840 8.970 8.800 9.090 461,000 4,143,650 8.9884 8.758 8.748 8.877 8.709 8.996 465,837 8.8951 0.68%
2026-07-02 0 8.790 8.770 8.950 8.690 8.910 468,000 4,106,940 8.7755 8.699 8.679 8.857 8.600 8.817 472,911 8.6844 1.03%
2026-06-30 0 8.700 8.700 8.800 8.000 9.050 759,000 6,543,410 8.6211 8.610 8.610 8.709 7.917 8.956 766,964 8.5316 -3.33%
2026-06-29 0 9.000 8.920 9.000 8.750 9.140 538,000 4,834,180 8.9855 8.907 8.827 8.907 8.659 9.045 543,645 8.8922 2.27%
2026-06-26 0 8.800 8.750 8.870 8.700 8.950 471,000 4,152,170 8.8156 8.709 8.659 8.778 8.610 8.857 475,942 8.7241 -0.11%
2026-06-25 0 8.810 8.870 8.960 8.650 9.000 500,000 4,411,960 8.8239 8.719 8.778 8.867 8.560 8.907 505,246 8.7323 -1.23%
2026-06-24 0 8.920 8.910 9.000 8.920 9.130 488,000 4,414,600 9.0463 8.827 8.817 8.907 8.827 9.035 493,121 8.9524 -1.33%
2026-06-23 0 9.040 8.960 9.040 8.880 9.080 464,000 4,166,330 8.9792 8.946 8.867 8.946 8.788 8.986 468,869 8.8859 1.35%
2026-06-22 0 8.920 8.810 8.970 8.800 8.970 461,000 4,094,970 8.8828 8.827 8.719 8.877 8.709 8.877 465,837 8.7906 0.56%
2026-06-18 0 8.870 8.800 8.920 8.800 8.910 461,000 4,087,480 8.8666 8.778 8.709 8.827 8.709 8.817 465,837 8.7745 0.11%
2026-06-17 0 8.860 8.870 8.980 8.800 8.950 465,000 4,137,880 8.8987 8.768 8.778 8.887 8.709 8.857 469,879 8.8063 0.23%
2026-06-16 0 8.840 8.800 8.850 8.680 8.840 466,000 4,089,560 8.7759 8.748 8.709 8.758 8.590 8.748 470,890 8.6848 1.61%
2026-06-15 0 8.700 8.700 8.820 8.700 8.860 474,000 4,164,520 8.7859 8.610 8.610 8.728 8.610 8.768 478,974 8.6947 0.00%
2026-06-12 0 8.700 8.680 8.800 8.700 9.000 461,000 4,054,240 8.7944 8.610 8.590 8.709 8.610 8.907 465,837 8.7031 -1.14%
2026-06-11 0 8.800 8.700 8.870 8.700 8.900 460,000 4,035,610 8.7731 8.709 8.610 8.778 8.610 8.808 464,827 8.6820 0.46%
2026-06-10 0 8.760 8.700 8.800 8.650 8.800 460,000 4,017,270 8.7332 8.669 8.610 8.709 8.560 8.709 464,827 8.6425 0.69%
2026-06-09 0 8.700 8.700 8.800 8.700 8.920 461,000 4,050,690 8.7867 8.610 8.610 8.709 8.610 8.827 465,837 8.6955 -1.25%
2026-06-08 0 8.810 8.700 9.060 8.780 9.050 464,000 4,142,280 8.9273 8.719 8.610 8.966 8.689 8.956 468,869 8.8346 -2.00%
2026-06-05 0 8.990 8.810 9.150 8.700 9.140 476,000 4,220,300 8.8662 8.897 8.719 9.055 8.610 9.045 480,995 8.7741 0.22%
2026-06-04 0 8.970 8.900 9.050 8.850 9.040 461,000 4,111,960 8.9197 8.877 8.808 8.956 8.758 8.946 465,837 8.8270 -0.22%
2026-06-03 0 8.990 8.740 9.000 8.690 8.990 468,000 4,142,470 8.8514 8.897 8.649 8.907 8.600 8.897 472,911 8.7595 2.51%
2026-06-02 0 8.770 8.700 9.000 8.710 8.910 465,000 4,091,660 8.7993 8.679 8.610 8.907 8.620 8.817 469,879 8.7079 -0.90%
2026-06-01 0 8.850 8.720 8.950 8.750 9.000 467,000 4,140,162 8.8654 8.758 8.629 8.857 8.659 8.907 471,900 8.7734 0.57%
2026-05-29 0 8.800 8.700 8.840 8.450 8.890 536,000 4,629,550 8.6372 8.709 8.610 8.748 8.362 8.798 541,624 8.5475 1.73%
2026-05-28 0 8.650 8.500 8.700 8.460 8.850 465,000 4,034,970 8.6774 8.560 8.412 8.610 8.372 8.758 469,879 8.5872 -1.70%
2026-05-27 0 8.800 8.750 8.870 8.710 9.000 468,000 4,126,760 8.8179 8.709 8.659 8.778 8.620 8.907 472,911 8.7263 -1.79%
2026-05-26 0 8.960 8.700 8.980 8.660 9.300 501,000 4,514,920 9.0118 8.867 8.610 8.887 8.570 9.203 506,257 8.9182 -0.44%
2026-05-22 0 9.000 8.890 9.000 8.800 9.000 489,000 4,351,770 8.8993 8.907 8.798 8.907 8.709 8.907 494,131 8.8069 1.93%
2026-05-21 0 8.830 8.740 8.830 8.750 8.970 475,000 4,203,960 8.8504 8.738 8.649 8.738 8.659 8.877 479,984 8.7585 0.57%
2026-05-20 0 8.780 8.700 8.790 8.330 8.850 464,000 4,012,080 8.6467 8.689 8.610 8.699 8.244 8.758 468,869 8.5569 0.11%
2026-05-19 0 8.770 8.660 8.780 8.680 9.050 474,000 4,159,710 8.7758 8.679 8.570 8.689 8.590 8.956 478,974 8.6846 0.80%
2026-05-18 0 8.700 8.700 8.710 8.150 8.700 497,000 4,236,105 8.5234 8.610 8.610 8.620 8.065 8.610 502,215 8.4348 3.57%
2026-05-15 0 8.400 8.150 8.430 8.200 8.400 481,000 4,005,330 8.3271 8.313 8.065 8.342 8.115 8.313 486,047 8.2406 1.69%
2026-05-14 0 8.260 8.180 8.400 8.080 8.400 463,000 3,833,380 8.2794 8.174 8.095 8.313 7.996 8.313 467,858 8.1935 1.98%
2026-05-13 0 8.100 8.090 8.200 8.100 8.310 467,000 3,853,290 8.2512 8.016 8.006 8.115 8.016 8.224 471,900 8.1655 -2.41%
2026-05-12 0 8.300 8.180 8.300 8.000 8.300 471,000 3,837,040 8.1466 8.214 8.095 8.214 7.917 8.214 475,942 8.0620 3.62%
2026-05-11 0 8.010 8.050 8.150 7.930 8.100 462,000 3,715,490 8.0422 7.927 7.966 8.065 7.848 8.016 466,848 7.9587 -0.25%
2026-05-08 0 8.030 7.970 8.030 7.950 8.080 461,000 3,706,120 8.0393 7.947 7.887 7.947 7.867 7.996 465,837 7.9558 -0.12%
2026-05-07 0 8.040 8.000 8.080 7.900 8.200 460,000 3,696,380 8.0356 7.957 7.917 7.996 7.818 8.115 464,827 7.9522 0.00%
2026-05-06 0 8.040 8.000 8.080 7.950 8.250 455,000 3,666,250 8.0577 7.957 7.917 7.996 7.867 8.164 459,774 7.9740 -2.07%
2026-05-05 0 8.210 8.100 8.210 8.110 8.690 462,000 3,806,510 8.2392 8.125 8.016 8.125 8.026 8.600 466,848 8.1536 -3.53%
2026-05-04 0 8.510 8.120 8.510 8.290 8.650 459,000 3,901,960 8.5010 8.422 8.036 8.422 8.204 8.560 463,816 8.4127 -0.93%
2026-04-30 0 8.590 8.450 8.600 8.400 8.590 476,000 4,056,500 8.5221 8.501 8.362 8.511 8.313 8.501 480,995 8.4336 1.06%
2026-04-29 0 8.500 8.380 8.500 8.300 8.650 463,000 3,918,840 8.4640 8.412 8.293 8.412 8.214 8.560 467,858 8.3761 1.55%
2026-04-28 0 8.370 8.300 8.390 8.300 8.600 461,000 3,882,470 8.4218 8.283 8.214 8.303 8.214 8.511 465,837 8.3344 -0.36%
2026-04-27 0 8.400 8.320 8.400 8.100 8.460 463,000 3,833,340 8.2794 8.313 8.234 8.313 8.016 8.372 467,858 8.1934 1.82%
2026-04-24 0 8.250 8.240 8.380 8.150 8.460 464,000 3,855,950 8.3102 8.164 8.154 8.293 8.065 8.372 468,869 8.2239 1.10%
2026-04-23 0 8.160 8.020 8.180 8.000 8.170 459,000 3,708,510 8.0795 8.075 7.937 8.095 7.917 8.085 463,816 7.9956 1.49%
2026-04-22 0 8.040 8.000 8.050 7.980 8.110 172,000 1,384,060 8.0469 7.957 7.917 7.966 7.897 8.026 173,805 7.9633 -0.25%
2026-04-21 0 8.060 8.020 8.100 7.950 8.120 468,000 3,774,780 8.0658 7.976 7.937 8.016 7.867 8.036 472,911 7.9820 0.62%
2026-04-20 0 8.010 8.010 8.070 8.010 8.220 462,000 3,756,560 8.1311 7.927 7.927 7.986 7.927 8.135 466,848 8.0466 -1.48%
2026-04-17 0 8.130 8.040 8.190 8.080 8.200 462,000 3,757,620 8.1334 8.046 7.957 8.105 7.996 8.115 466,848 8.0489 -0.25%
2026-04-16 0 8.150 8.070 8.170 8.010 8.190 460,000 3,725,200 8.0983 8.065 7.986 8.085 7.927 8.105 464,827 8.0142 0.49%
2026-04-15 0 8.110 8.010 8.110 7.980 8.330 464,000 3,772,760 8.1309 8.026 7.927 8.026 7.897 8.244 468,869 8.0465 -0.25%
2026-04-14 0 8.130 8.050 8.190 7.800 8.130 471,000 3,731,160 7.9218 8.046 7.966 8.105 7.719 8.046 475,942 7.8395 1.37%
2026-04-13 0 8.020 7.900 8.030 7.800 8.390 462,000 3,717,860 8.0473 7.937 7.818 7.947 7.719 8.303 466,848 7.9638 -2.20%
2026-04-10 0 8.200 8.080 8.210 8.020 8.520 458,000 3,734,680 8.1543 8.115 7.996 8.125 7.937 8.432 462,806 8.0696 -3.07%
2026-04-09 0 8.460 8.430 8.460 8.250 8.580 487,000 4,085,170 8.3884 8.372 8.342 8.372 8.164 8.491 492,110 8.3013 0.12%
2026-04-08 0 8.450 8.390 8.450 8.180 8.500 468,000 3,906,910 8.3481 8.362 8.303 8.362 8.095 8.412 472,911 8.2614 3.68%
2026-04-02 0 8.150 7.960 8.150 7.670 8.150 461,000 3,672,380 7.9661 8.065 7.877 8.065 7.590 8.065 465,837 7.8834 4.49%
2026-04-01 0 7.800 7.720 7.800 7.660 7.900 460,000 3,581,640 7.7862 7.719 7.640 7.719 7.580 7.818 464,827 7.7053 2.50%
2026-03-31 0 7.610 7.580 7.670 7.600 7.800 673,000 5,175,720 7.6905 7.531 7.501 7.590 7.521 7.719 680,062 7.6107 -2.44%
2026-03-30 0 7.800 7.660 7.800 7.650 8.000 476,000 3,681,830 7.7349 7.719 7.580 7.719 7.571 7.917 480,995 7.6546 2.36%
2026-03-27 0 7.620 7.620 7.700 7.490 7.730 474,000 3,622,660 7.6427 7.541 7.541 7.620 7.412 7.650 478,974 7.5634 1.46%
2026-03-26 0 7.510 7.500 7.540 7.480 7.650 461,000 3,489,070 7.5685 7.432 7.422 7.462 7.402 7.571 465,837 7.4899 -2.21%
2026-03-25 0 7.680 7.500 7.680 7.540 7.700 458,000 3,500,860 7.6438 7.600 7.422 7.600 7.462 7.620 462,806 7.5644 1.59%
2026-03-24 0 7.560 7.500 7.710 7.300 7.960 3,874,000 28,425,680 7.3376 7.481 7.422 7.630 7.224 7.877 3,914,650 7.2614 3.28%
2026-03-23 0 7.320 7.200 7.380 7.280 7.590 86,000 640,080 7.4428 7.244 7.125 7.303 7.204 7.511 86,902 7.3655 -3.30%
2026-03-20 0 7.570 7.560 7.710 7.490 7.770 462,000 3,520,620 7.6204 7.491 7.481 7.630 7.412 7.689 466,848 7.5413 -1.69%
2026-03-19 0 7.700 7.500 7.740 7.550 7.740 468,000 3,572,170 7.6328 7.620 7.422 7.660 7.472 7.660 472,911 7.5536 1.45%
2026-03-18 0 7.590 7.570 7.590 7.590 7.760 464,000 3,571,160 7.6965 7.511 7.491 7.511 7.511 7.679 468,869 7.6165 -0.26%
2026-03-17 0 7.610 7.580 7.790 7.500 7.920 462,000 3,572,640 7.7330 7.531 7.501 7.709 7.422 7.838 466,848 7.6527 -2.44%
2026-03-16 0 7.800 7.720 7.840 7.630 7.940 462,000 3,573,790 7.7355 7.719 7.640 7.759 7.551 7.858 466,848 7.6552 1.04%
2026-03-13 0 7.720 7.650 7.720 7.550 8.000 471,000 3,656,260 7.7628 7.640 7.571 7.640 7.472 7.917 475,942 7.6822 -3.14%
2026-03-12 0 7.970 7.620 7.970 7.650 7.990 462,000 3,600,180 7.7926 7.887 7.541 7.887 7.571 7.907 466,848 7.7117 2.84%
2026-03-11 0 7.750 7.750 7.910 7.750 8.010 475,000 3,761,260 7.9184 7.670 7.670 7.828 7.670 7.927 479,984 7.8362 -3.00%
2026-03-10 0 7.990 7.800 7.990 7.840 8.420 467,000 3,766,210 8.0647 7.907 7.719 7.907 7.759 8.333 471,900 7.9809 -3.73%
2026-03-09 0 8.300 8.200 8.300 7.980 8.400 509,000 4,165,560 8.1838 8.214 8.115 8.214 7.897 8.313 514,341 8.0988 3.49%
2026-03-06 0 8.020 7.980 8.020 7.880 8.090 468,000 3,738,600 7.9885 7.937 7.897 7.937 7.798 8.006 472,911 7.9055 0.50%
2026-03-05 0 7.980 7.920 8.000 7.900 8.030 460,000 3,663,230 7.9635 7.897 7.838 7.917 7.818 7.947 464,827 7.8809 1.01%
2026-03-04 0 7.900 7.760 7.950 7.600 7.930 463,000 3,607,330 7.7912 7.818 7.679 7.867 7.521 7.848 467,858 7.7103 2.33%
2026-03-03 0 7.720 7.570 7.740 7.650 7.900 460,000 3,561,900 7.7433 7.640 7.491 7.660 7.571 7.818 464,827 7.6629 -1.78%
2026-03-02 0 7.860 7.710 7.880 7.710 7.900 464,000 3,626,610 7.8160 7.778 7.630 7.798 7.630 7.818 468,869 7.7348 0.90%
2026-02-27 0 7.790 7.650 7.790 7.750 7.900 461,000 3,607,230 7.8248 7.709 7.571 7.709 7.670 7.818 465,837 7.7435 -1.39%
2026-02-26 0 7.900 7.800 7.950 7.860 8.050 460,000 3,642,600 7.9187 7.818 7.719 7.867 7.778 7.966 464,827 7.8365 -1.13%
2026-02-25 0 7.990 7.900 8.000 7.950 8.050 460,000 3,679,020 7.9979 7.907 7.818 7.917 7.867 7.966 464,827 7.9148 0.00%
2026-02-24 0 7.990 7.920 8.000 7.800 8.160 460,000 3,678,190 7.9961 7.907 7.838 7.917 7.719 8.075 464,827 7.9130 1.91%
2026-02-23 0 7.840 7.800 7.960 7.660 8.000 472,000 3,724,520 7.8909 7.759 7.719 7.877 7.580 7.917 476,953 7.8090 2.35%
2026-02-20 0 7.660 7.500 7.710 7.420 7.740 122,000 921,150 7.5504 7.580 7.422 7.630 7.343 7.660 123,280 7.4720 -1.16%
2026-02-16 0 7.750 7.620 7.760 7.670 7.760 23,000 177,540 7.7191 7.670 7.541 7.679 7.590 7.679 23,241 7.6390 -0.13%
2026-02-13 0 7.760 7.620 7.760 7.560 7.850 461,000 3,552,260 7.7056 7.679 7.541 7.679 7.481 7.768 465,837 7.6255 0.26%
2026-02-12 0 7.740 7.550 7.920 7.600 7.880 463,000 3,569,110 7.7087 7.660 7.472 7.838 7.521 7.798 467,858 7.6286 -0.13%
2026-02-11 0 7.750 7.720 7.750 7.730 7.900 457,000 3,567,210 7.8057 7.670 7.640 7.670 7.650 7.818 461,795 7.7247 -1.90%
2026-02-10 0 7.900 7.720 7.900 7.670 7.950 464,000 3,640,940 7.8469 7.818 7.640 7.818 7.590 7.867 468,869 7.7654 1.41%
2026-02-09 0 7.790 7.740 7.900 7.750 8.050 469,000 3,708,940 7.9082 7.709 7.660 7.818 7.670 7.966 473,921 7.8261 -1.27%
2026-02-06 0 7.890 7.770 7.890 7.600 7.900 466,000 3,614,250 7.7559 7.808 7.689 7.808 7.521 7.818 470,890 7.6754 -0.13%
2026-02-05 0 7.900 7.670 7.930 7.670 7.960 493,000 3,833,990 7.7769 7.818 7.590 7.848 7.590 7.877 498,173 7.6961 0.00%
2026-02-04 0 7.900 7.800 7.960 7.880 8.150 460,000 3,670,790 7.9800 7.818 7.719 7.877 7.798 8.065 464,827 7.8971 -1.25%
2026-02-03 0 8.000 7.820 8.000 7.600 8.000 465,000 3,622,500 7.7903 7.917 7.739 7.917 7.521 7.917 469,879 7.7094 4.71%
2026-02-02 0 7.640 7.640 7.750 7.550 8.050 462,000 3,590,840 7.7724 7.561 7.561 7.670 7.472 7.966 466,848 7.6917 -3.29%
2026-01-30 0 7.900 7.750 7.970 7.770 8.150 461,000 3,653,640 7.9255 7.818 7.670 7.887 7.689 8.065 465,837 7.8432 -1.25%
2026-01-29 0 8.000 7.930 8.050 7.800 8.080 467,000 3,689,730 7.9009 7.917 7.848 7.966 7.719 7.996 471,900 7.8189 2.17%
2026-01-28 0 7.830 7.740 7.840 7.740 7.850 460,000 3,595,000 7.8152 7.749 7.660 7.759 7.660 7.768 464,827 7.7341 1.03%
2026-01-27 0 7.750 7.640 7.800 7.660 7.830 461,000 3,570,360 7.7448 7.670 7.561 7.719 7.580 7.749 465,837 7.6644 0.65%
2026-01-26 0 7.700 7.640 7.790 7.650 7.820 460,000 3,540,950 7.6977 7.620 7.561 7.709 7.571 7.739 464,827 7.6178 -0.13%
2026-01-23 0 7.710 7.600 7.760 7.640 7.900 465,000 3,603,000 7.7484 7.630 7.521 7.679 7.561 7.818 469,879 7.6679 -1.78%
2026-01-22 0 7.850 7.500 7.850 7.700 7.850 465,000 3,614,660 7.7735 7.768 7.422 7.768 7.620 7.768 469,879 7.6927 0.26%
2026-01-21 0 7.830 7.600 7.850 7.650 7.880 489,000 3,778,850 7.7277 7.749 7.521 7.768 7.571 7.798 494,131 7.6475 1.69%
2026-01-20 0 7.700 7.570 7.700 7.600 7.750 467,000 3,570,220 7.6450 7.620 7.491 7.620 7.521 7.670 471,900 7.5656 0.26%
2026-01-19 0 7.680 7.600 7.680 7.590 7.780 5,718,000 50,815,300 8.8869 7.600 7.521 7.600 7.511 7.699 5,777,999 8.7946 -0.90%
2026-01-16 0 7.750 7.720 7.820 7.550 7.820 465,000 3,607,820 7.7588 7.670 7.640 7.739 7.472 7.739 469,879 7.6782 3.33%
2026-01-15 0 7.500 7.450 7.580 7.450 7.630 927,000 6,147,260 6.6313 7.422 7.373 7.501 7.373 7.551 936,727 6.5625 -2.60%
2026-01-14 0 7.700 7.500 7.700 7.500 7.700 465,000 3,539,290 7.6114 7.620 7.422 7.620 7.422 7.620 469,879 7.5323 2.67%
2026-01-13 0 7.500 7.500 7.610 7.500 7.750 468,000 3,551,090 7.5878 7.422 7.422 7.531 7.422 7.670 472,911 7.5090 -2.34%
2026-01-12 0 7.680 7.500 7.680 7.570 7.920 465,000 3,603,170 7.7488 7.600 7.422 7.600 7.491 7.838 469,879 7.6683 -2.41%
2026-01-09 0 7.870 7.700 7.910 7.750 8.000 472,000 3,737,830 7.9191 7.788 7.620 7.828 7.670 7.917 476,953 7.8369 -1.99%
2026-01-08 0 8.030 7.850 8.040 7.820 8.050 471,000 3,729,950 7.9192 7.947 7.768 7.957 7.739 7.966 475,942 7.8370 0.00%
2026-01-07 0 8.030 7.920 8.030 7.790 8.100 462,000 3,683,770 7.9735 7.947 7.838 7.947 7.709 8.016 466,848 7.8907 1.39%
2026-01-06 0 7.920 7.720 7.920 7.700 8.000 462,000 3,623,840 7.8438 7.838 7.640 7.838 7.620 7.917 466,848 7.7624 0.25%
2026-01-05 0 7.900 7.820 7.970 7.850 8.100 460,000 3,668,850 7.9758 7.818 7.739 7.887 7.768 8.016 464,827 7.8929 -0.13%
2026-01-02 0 7.910 7.860 8.020 7.680 8.070 462,000 3,658,770 7.9194 7.828 7.778 7.937 7.600 7.986 466,848 7.8372 -1.13%
2025-12-31 0 8.000 8.000 8.020 7.750 8.050 231,000 1,809,780 7.8345 7.917 7.917 7.937 7.670 7.966 233,424 7.7532 2.70%
2025-12-30 0 7.790 7.740 7.890 7.690 7.880 461,000 3,586,170 7.7791 7.709 7.660 7.808 7.610 7.798 465,837 7.6983 0.65%
2025-12-29 0 7.740 7.690 7.770 7.520 7.830 462,000 3,540,080 7.6625 7.660 7.610 7.689 7.442 7.749 466,848 7.5829 2.38%
2025-12-24 0 7.560 7.530 7.620 7.530 7.750 232,000 1,774,810 7.6500 7.481 7.452 7.541 7.452 7.670 234,434 7.5706 0.40%
2025-12-23 0 7.530 7.510 7.530 7.230 7.600 456,000 3,386,360 7.4262 7.452 7.432 7.452 7.155 7.521 460,785 7.3491 1.07%
2025-12-22 0 7.450 7.390 7.450 7.210 7.650 673,000 5,032,650 7.4779 7.373 7.313 7.373 7.135 7.571 680,062 7.4003 -0.67%
2025-12-19 0 7.500 7.500 7.590 7.500 7.740 464,000 3,512,880 7.5709 7.422 7.422 7.511 7.422 7.660 468,869 7.4922 -2.60%
2025-12-18 0 7.700 7.530 7.700 7.550 7.800 463,000 3,546,330 7.6595 7.620 7.452 7.620 7.472 7.719 467,858 7.5799 1.32%
2025-12-17 0 7.600 7.540 7.730 7.560 7.770 456,000 3,494,190 7.6627 7.521 7.462 7.650 7.481 7.689 460,785 7.5831 -0.91%
2025-12-16 0 7.670 7.520 7.670 7.510 8.010 462,000 3,544,570 7.6722 7.590 7.442 7.590 7.432 7.927 466,848 7.5926 -4.36%
2025-12-15 0 8.020 7.820 8.020 7.540 8.210 463,000 3,648,280 7.8797 7.937 7.739 7.937 7.462 8.125 467,858 7.7978 5.39%
2025-12-12 0 7.610 7.500 7.660 7.430 7.710 510,000 3,866,940 7.5822 7.531 7.422 7.580 7.353 7.630 515,351 7.5035 -0.65%
2025-12-11 0 7.660 7.600 7.710 7.520 8.200 463,000 3,654,140 7.8923 7.580 7.521 7.630 7.442 8.115 467,858 7.8104 -6.01%
2025-12-10 0 8.150 8.070 8.190 7.970 8.270 1,248,000 10,204,070 8.1763 8.065 7.986 8.105 7.887 8.184 1,261,095 8.0914 0.12%
2025-12-09 0 8.140 8.000 8.140 7.930 8.140 482,000 3,859,950 8.0082 8.055 7.917 8.055 7.848 8.055 487,058 7.9250 1.88%
2025-12-08 0 7.990 7.840 7.990 7.720 7.990 486,000 3,811,545 7.8427 7.907 7.759 7.907 7.640 7.907 491,100 7.7612 2.17%
2025-12-05 0 7.820 7.730 7.820 7.600 7.830 463,000 3,606,218 7.7888 7.739 7.650 7.739 7.521 7.749 467,858 7.7079 0.39%
2025-12-04 0 7.790 7.720 7.790 7.720 7.800 479,000 3,716,002 7.7578 7.709 7.640 7.709 7.640 7.719 484,026 7.6773 0.13%
2025-12-03 0 7.780 7.710 7.780 7.680 7.830 471,000 3,646,234 7.7415 7.699 7.630 7.699 7.600 7.749 475,942 7.6611 0.13%
2025-12-02 0 7.770 7.660 7.770 7.480 7.780 464,000 3,555,920 7.6636 7.689 7.580 7.689 7.402 7.699 468,869 7.5840 0.65%
2025-12-01 0 7.720 7.490 7.720 7.450 7.790 463,000 3,531,620 7.6277 7.640 7.412 7.640 7.373 7.709 467,858 7.5485 2.93%
2025-11-28 0 7.500 7.500 7.560 7.150 7.580 500,000 3,666,210 7.3324 7.422 7.422 7.481 7.076 7.501 505,246 7.2563 0.67%
2025-11-27 0 7.450 7.340 7.450 7.210 7.560 477,000 3,522,260 7.3842 7.373 7.264 7.373 7.135 7.481 482,005 7.3075 1.36%
2025-11-26 0 7.350 7.260 7.400 7.120 7.590 463,000 3,411,840 7.3690 7.274 7.185 7.323 7.046 7.511 467,858 7.2925 -2.26%
2025-11-25 0 7.520 7.430 7.560 7.260 7.550 462,000 3,406,330 7.3730 7.442 7.353 7.481 7.185 7.472 466,848 7.2964 1.90%
2025-11-24 0 7.380 7.220 7.510 7.300 7.750 460,000 3,456,500 7.5141 7.303 7.145 7.432 7.224 7.670 464,827 7.4361 -3.40%
2025-11-21 0 7.640 7.560 7.730 7.510 7.740 464,000 3,538,580 7.6263 7.561 7.481 7.650 7.432 7.660 468,869 7.5471 -0.39%
2025-11-20 0 7.670 7.620 7.740 7.670 7.950 468,000 3,663,750 7.8285 7.590 7.541 7.660 7.590 7.867 472,911 7.7472 -1.67%
2025-11-19 0 7.800 7.640 7.810 7.470 7.810 462,000 3,573,980 7.7359 7.719 7.561 7.729 7.392 7.729 466,848 7.6556 1.30%
2025-11-18 0 7.700 7.650 7.820 7.030 8.020 463,000 3,571,030 7.7128 7.620 7.571 7.739 6.957 7.937 467,858 7.6327 -3.51%
2025-11-17 0 7.980 7.900 7.990 7.880 8.070 462,000 3,678,790 7.9627 7.897 7.818 7.907 7.798 7.986 466,848 7.8801 0.00%
2025-11-14 0 7.980 7.850 7.980 7.690 7.980 462,000 3,607,270 7.8079 7.897 7.768 7.897 7.610 7.897 466,848 7.7269 2.84%
2025-11-13 0 7.760 7.610 7.770 7.510 7.790 461,000 3,550,080 7.7008 7.679 7.531 7.689 7.432 7.709 465,837 7.6209 2.24%
2025-11-12 0 7.590 7.440 7.720 7.420 7.900 460,000 3,528,700 7.6711 7.511 7.363 7.640 7.343 7.818 464,827 7.5914 -3.80%
2025-11-11 0 7.890 7.820 7.900 7.590 7.950 462,000 3,630,210 7.8576 7.808 7.739 7.818 7.511 7.867 466,848 7.7760 1.15%
2025-11-10 0 7.800 7.660 7.800 7.220 7.980 488,000 3,722,330 7.6277 7.719 7.580 7.719 7.145 7.897 493,121 7.5485 7.88%
2025-11-07 0 7.230 7.150 7.230 6.760 7.260 491,000 3,481,540 7.0907 7.155 7.076 7.155 6.690 7.185 496,152 7.0171 6.32%
2025-11-06 0 6.800 6.690 6.800 6.630 6.800 765,000 5,107,960 6.6771 6.729 6.621 6.729 6.561 6.729 773,027 6.6077 1.64%
2025-11-05 0 6.690 6.650 6.700 6.650 6.800 461,000 3,085,030 6.6920 6.621 6.581 6.630 6.581 6.729 465,837 6.6225 -0.89%
2025-11-04 0 6.750 6.660 6.750 6.580 6.750 463,000 3,084,770 6.6626 6.680 6.591 6.680 6.512 6.680 467,858 6.5934 1.50%
2025-11-03 0 6.650 6.620 6.660 6.520 6.870 460,000 3,080,290 6.6963 6.581 6.551 6.591 6.452 6.799 464,827 6.6267 0.45%
2025-10-31 0 6.620 6.480 6.620 6.430 6.620 461,000 2,996,610 6.5002 6.551 6.413 6.551 6.363 6.551 465,837 6.4327 2.16%
2025-10-30 0 6.480 6.420 6.550 6.430 6.520 460,000 2,973,160 6.4634 6.413 6.353 6.482 6.363 6.452 464,827 6.3963 0.31%
2025-10-28 0 6.460 6.450 6.520 6.450 6.650 463,000 3,020,390 6.5235 6.393 6.383 6.452 6.383 6.581 467,858 6.4558 -2.12%
2025-10-27 0 6.600 6.510 6.600 6.550 6.670 468,000 3,079,000 6.5791 6.531 6.442 6.531 6.482 6.601 472,911 6.5107 0.76%
2025-10-24 0 6.550 6.490 6.550 6.480 6.660 516,000 3,367,160 6.5255 6.482 6.423 6.482 6.413 6.591 521,414 6.4577 0.77%
2025-10-23 0 6.500 6.490 6.500 6.430 6.620 487,000 3,173,210 6.5158 6.433 6.423 6.433 6.363 6.551 492,110 6.4482 0.15%
2025-10-22 0 6.490 6.470 6.500 6.450 6.670 460,000 3,009,040 6.5414 6.423 6.403 6.433 6.383 6.601 464,827 6.4735 0.00%
2025-10-21 0 6.490 6.450 6.490 6.450 6.660 463,000 3,022,580 6.5283 6.423 6.383 6.423 6.383 6.591 467,858 6.4605 -0.31%
2025-10-20 0 6.510 6.510 6.630 6.400 6.580 462,000 2,986,650 6.4646 6.442 6.442 6.561 6.334 6.512 466,848 6.3975 1.56%
2025-10-17 0 6.410 6.370 6.450 6.380 6.650 455,000 2,934,720 6.4499 6.343 6.304 6.383 6.314 6.581 459,774 6.3830 -0.77%
2025-10-16 0 6.460 6.450 6.480 6.450 6.650 460,000 2,996,990 6.5152 6.393 6.383 6.413 6.383 6.581 464,827 6.4475 -0.62%
2025-10-15 0 6.500 6.490 6.530 6.390 6.600 461,000 2,995,130 6.4970 6.433 6.423 6.462 6.324 6.531 465,837 6.4296 -0.61%
2025-10-14 0 6.540 6.440 6.600 6.370 6.600 460,000 2,982,560 6.4838 6.472 6.373 6.531 6.304 6.531 464,827 6.4165 0.77%
2025-10-13 0 6.490 6.290 6.490 6.290 6.490 464,000 2,945,640 6.3484 6.423 6.225 6.423 6.225 6.423 468,869 6.2824 0.15%
2025-10-10 0 6.480 6.350 6.480 6.300 6.490 461,000 2,960,470 6.4218 6.413 6.284 6.413 6.235 6.423 465,837 6.3552 1.89%
2025-10-09 0 6.360 6.360 6.470 6.360 6.550 467,000 3,024,870 6.4772 6.294 6.294 6.403 6.294 6.482 471,900 6.4100 -4.36%
2025-10-08 0 6.650 6.450 6.650 6.380 6.650 519,000 3,352,130 6.4588 6.581 6.383 6.581 6.314 6.581 524,446 6.3918 0.76%
2025-10-06 0 6.600 6.370 6.600 6.300 6.600 496,000 3,153,820 6.3585 6.531 6.304 6.531 6.235 6.531 501,205 6.2925 3.45%
2025-10-03 0 6.380 6.340 6.390 6.380 6.480 467,000 2,995,630 6.4146 6.314 6.274 6.324 6.314 6.413 471,900 6.3480 0.00%
2025-10-02 0 6.380 6.350 6.410 6.340 6.460 462,000 2,945,200 6.3749 6.314 6.284 6.343 6.274 6.393 466,848 6.3087 -0.16%
2025-09-30 0 6.390 6.350 6.440 6.370 6.510 462,000 2,960,950 6.4090 6.324 6.284 6.373 6.304 6.442 466,848 6.3424 0.47%
2025-09-29 0 6.360 6.280 6.520 6.350 6.500 461,000 2,958,250 6.4170 6.294 6.215 6.452 6.284 6.433 465,837 6.3504 0.00%
2025-09-26 0 6.360 6.360 6.450 6.140 6.450 463,000 2,945,240 6.3612 6.294 6.294 6.383 6.076 6.383 467,858 6.2952 0.32%
2025-09-25 0 6.340 6.270 6.350 6.200 6.350 464,000 2,917,260 6.2872 6.274 6.205 6.284 6.136 6.284 468,869 6.2219 2.26%
2025-09-24 0 6.200 6.120 6.250 6.150 6.600 466,000 2,906,700 6.2376 6.136 6.056 6.185 6.086 6.531 470,890 6.1728 -4.91%
2025-09-23 0 6.520 6.380 6.520 6.200 6.780 730,000 4,655,690 6.3777 6.452 6.314 6.452 6.136 6.710 737,660 6.3114 4.65%
2025-09-22 0 6.230 6.210 6.230 6.140 6.250 463,000 2,874,530 6.2085 6.165 6.146 6.165 6.076 6.185 467,858 6.1440 1.63%
2025-09-19 0 6.130 6.090 6.130 6.090 6.200 458,000 2,804,560 6.1235 6.066 6.027 6.066 6.027 6.136 462,806 6.0599 0.00%
2025-09-18 0 6.130 6.100 6.140 6.100 6.160 461,000 2,820,850 6.1190 6.066 6.037 6.076 6.037 6.096 465,837 6.0554 0.33%
2025-09-17 0 6.110 6.070 6.200 6.000 6.250 461,000 2,820,250 6.1177 6.047 6.007 6.136 5.938 6.185 465,837 6.0542 -1.77%
2025-09-16 0 6.220 6.160 6.280 6.160 6.290 461,000 2,867,630 6.2205 6.155 6.096 6.215 6.096 6.225 465,837 6.1559 -0.16%
2025-09-15 0 6.230 6.230 6.280 6.130 6.320 462,000 2,884,610 6.2437 6.165 6.165 6.215 6.066 6.254 466,848 6.1789 0.16%
2025-09-12 0 6.220 6.170 6.280 6.110 6.290 463,000 2,873,550 6.2064 6.155 6.106 6.215 6.047 6.225 467,858 6.1419 -0.80%
2025-09-11 0 6.270 6.230 6.280 6.180 6.270 460,000 2,871,490 6.2424 6.205 6.165 6.215 6.116 6.205 464,827 6.1775 0.64%
2025-09-10 0 6.230 6.160 6.280 6.190 6.280 460,000 2,863,010 6.2239 6.165 6.096 6.215 6.126 6.215 464,827 6.1593 -0.32%
2025-09-09 0 6.250 6.130 6.250 6.070 6.250 470,000 2,904,760 6.1803 6.185 6.066 6.185 6.007 6.185 474,932 6.1162 1.96%
2025-09-08 0 6.130 6.080 6.130 6.050 6.200 462,000 2,824,050 6.1127 6.066 6.017 6.066 5.987 6.136 466,848 6.0492 0.82%
2025-09-05 0 6.080 6.060 6.110 6.060 6.150 461,000 2,811,400 6.0985 6.017 5.997 6.047 5.997 6.086 465,837 6.0352 -0.49%
2025-09-04 0 6.110 6.060 6.170 6.080 6.200 460,000 2,809,960 6.1086 6.047 5.997 6.106 6.017 6.136 464,827 6.0452 -0.81%
2025-09-03 0 6.160 6.090 6.200 6.070 6.200 461,000 2,820,530 6.1183 6.096 6.027 6.136 6.007 6.136 465,837 6.0548 0.65%
2025-09-02 0 6.120 6.100 6.140 6.060 6.200 460,000 2,816,910 6.1237 6.056 6.037 6.076 5.997 6.136 464,827 6.0601 -0.65%
2025-09-01 0 6.160 6.070 6.200 6.090 6.260 463,000 2,854,040 6.1642 6.096 6.007 6.136 6.027 6.195 467,858 6.1002 -0.96%
2025-08-29 0 6.220 6.200 6.220 6.080 6.290 460,000 2,844,710 6.1842 6.155 6.136 6.155 6.017 6.225 464,827 6.1199 2.13%
2025-08-28 0 6.090 6.090 6.140 6.040 6.150 462,000 2,822,590 6.1095 6.027 6.027 6.076 5.977 6.086 466,848 6.0461 -0.81%
2025-08-27 0 6.140 6.050 6.140 6.010 6.150 465,000 2,823,180 6.0714 6.076 5.987 6.076 5.948 6.086 469,879 6.0083 1.32%
2025-08-26 0 6.060 6.020 6.150 5.970 6.100 463,000 2,802,150 6.0522 5.997 5.957 6.086 5.908 6.037 467,858 5.9893 1.37%
2025-08-25 0 6.060 6.040 6.090 6.030 6.150 468,000 2,853,180 6.0965 5.916 5.896 5.945 5.887 6.004 479,398 5.9516 -0.98%
2025-08-22 0 6.120 6.080 6.140 6.050 6.180 460,000 2,807,720 6.1037 5.974 5.935 5.994 5.906 6.033 471,203 5.9586 0.00%
2025-08-21 0 6.120 6.040 6.150 6.100 6.240 460,000 2,831,030 6.1544 5.974 5.896 6.004 5.955 6.092 471,203 6.0081 0.16%
2025-08-20 0 6.110 6.040 6.190 6.030 6.190 461,000 2,805,800 6.0863 5.965 5.896 6.043 5.887 6.043 472,227 5.9416 0.66%
2025-08-19 0 6.070 6.040 6.140 6.040 6.290 461,000 2,822,600 6.1228 5.926 5.896 5.994 5.896 6.140 472,227 5.9772 -2.41%
2025-08-18 0 6.220 6.150 6.220 5.900 6.240 464,000 2,846,230 6.1341 6.072 6.004 6.072 5.760 6.092 475,300 5.9883 2.64%
2025-08-15 0 6.060 5.990 6.150 5.990 6.100 460,000 2,781,530 6.0468 5.916 5.848 6.004 5.848 5.955 471,203 5.9030 0.33%
2025-08-14 0 6.040 5.990 6.100 5.970 6.080 462,000 2,777,280 6.0114 5.896 5.848 5.955 5.828 5.935 473,251 5.8685 0.50%
2025-08-13 0 6.010 5.990 6.060 5.950 6.150 460,000 2,786,260 6.0571 5.867 5.848 5.916 5.809 6.004 471,203 5.9131 0.33%
2025-08-12 0 5.990 5.960 6.040 5.980 6.200 463,000 2,808,550 6.0660 5.848 5.818 5.896 5.838 6.053 474,276 5.9218 -1.80%
2025-08-11 0 6.100 6.060 6.210 5.950 6.340 460,000 2,831,200 6.1548 5.955 5.916 6.062 5.809 6.189 471,203 6.0085 -1.61%
2025-08-08 0 6.200 6.000 6.200 5.960 6.310 463,000 2,826,630 6.1050 6.053 5.857 6.053 5.818 6.160 474,276 5.9599 -0.96%
2025-08-07 0 6.260 6.160 6.260 6.200 6.360 460,000 2,878,410 6.2574 6.111 6.014 6.111 6.053 6.209 471,203 6.1086 0.32%
2025-08-06 0 6.240 6.130 6.250 6.000 6.240 463,000 2,819,910 6.0905 6.092 5.984 6.101 5.857 6.092 474,276 5.9457 3.14%
2025-08-05 0 6.050 5.990 6.050 5.940 6.050 460,000 2,759,690 5.9993 5.906 5.848 5.906 5.799 5.906 471,203 5.8567 0.67%
2025-08-04 0 6.010 6.010 6.090 5.900 6.080 479,000 2,880,780 6.0142 5.867 5.867 5.945 5.760 5.935 490,665 5.8712 -1.48%
2025-08-01 0 6.100 6.040 6.150 5.930 6.100 481,000 2,890,020 6.0084 5.955 5.896 6.004 5.789 5.955 492,714 5.8655 0.99%
2025-07-31 0 6.040 5.990 6.050 5.940 6.080 464,000 2,781,980 5.9956 5.896 5.848 5.906 5.799 5.935 475,300 5.8531 0.00%
2025-07-30 0 6.040 6.010 6.060 5.990 6.130 461,000 2,789,620 6.0512 5.896 5.867 5.916 5.848 5.984 472,227 5.9074 -0.17%
2025-07-29 0 6.050 6.030 6.050 5.870 6.150 486,000 2,893,560 5.9538 5.906 5.887 5.906 5.730 6.004 497,836 5.8123 -1.14%
2025-07-28 0 6.120 6.070 6.140 5.860 6.190 461,000 2,753,750 5.9734 5.974 5.926 5.994 5.721 6.043 472,227 5.8314 3.03%
2025-07-25 0 5.940 5.940 5.990 5.910 6.100 460,000 2,744,420 5.9661 5.799 5.799 5.848 5.769 5.955 471,203 5.8243 -1.66%
2025-07-24 0 6.040 5.900 6.050 5.890 6.200 461,000 2,784,920 6.0410 5.896 5.760 5.906 5.750 6.053 472,227 5.8974 -0.66%
2025-07-23 0 6.080 6.070 6.160 6.020 6.490 477,000 2,983,410 6.2545 5.935 5.926 6.014 5.877 6.336 488,617 6.1058 -4.70%
2025-07-22 0 6.380 6.310 6.380 5.900 6.470 460,000 2,905,640 6.3166 6.228 6.160 6.228 5.760 6.316 471,203 6.1664 4.76%
2025-07-21 0 6.090 6.010 6.100 5.960 6.370 469,000 2,894,080 6.1707 5.945 5.867 5.955 5.818 6.219 480,422 6.0240 1.50%
2025-07-18 0 6.000 5.950 6.000 5.850 6.090 493,000 2,940,320 5.9641 5.857 5.809 5.857 5.711 5.945 505,006 5.8223 1.35%
2025-07-17 0 5.920 5.850 5.940 5.610 5.940 504,000 2,889,330 5.7328 5.779 5.711 5.799 5.477 5.799 516,274 5.5965 3.68%
2025-07-16 0 5.710 5.650 5.730 5.490 5.750 460,000 2,578,150 5.6047 5.574 5.516 5.594 5.359 5.613 471,203 5.4714 3.07%
2025-07-15 0 5.540 5.500 5.540 5.460 5.630 460,000 2,548,550 5.5403 5.408 5.369 5.408 5.330 5.496 471,203 5.4086 0.18%
2025-07-14 0 5.530 5.450 5.540 5.330 5.750 462,000 2,569,500 5.5617 5.399 5.320 5.408 5.203 5.613 473,251 5.4295 2.98%
2025-07-11 0 5.370 5.340 5.400 5.270 5.550 460,000 2,478,310 5.3876 5.242 5.213 5.272 5.145 5.418 471,203 5.2595 -0.56%
2025-07-10 0 5.400 5.320 5.400 5.020 5.430 461,000 2,393,310 5.1916 5.272 5.194 5.272 4.901 5.301 472,227 5.0681 6.09%
2025-07-09 0 5.090 5.080 5.100 4.960 5.150 462,000 2,345,840 5.0776 4.969 4.959 4.979 4.842 5.028 473,251 4.9569 0.59%
2025-07-08 0 5.060 5.000 5.100 4.930 5.100 460,000 2,318,220 5.0396 4.940 4.881 4.979 4.813 4.979 471,203 4.9198 1.20%
2025-07-07 0 5.000 4.940 5.040 4.850 5.090 460,000 2,293,560 4.9860 4.881 4.823 4.920 4.735 4.969 471,203 4.8675 3.52%
2025-07-04 0 4.830 4.770 4.880 4.640 4.880 2,463,000 11,226,410 4.5580 4.715 4.657 4.764 4.530 4.764 2,522,984 4.4497 0.62%
2025-07-03 0 4.800 4.710 4.800 4.620 5.050 1,321,000 6,257,750 4.7371 4.686 4.598 4.686 4.510 4.930 1,353,171 4.6245 -4.00%
2025-07-02 0 5.000 5.000 5.010 4.980 5.150 474,000 2,392,190 5.0468 4.881 4.881 4.891 4.862 5.028 485,544 4.9268 0.00%
2025-06-30 0 5.000 4.880 5.000 4.780 5.070 716,000 3,503,640 4.8934 4.881 4.764 4.881 4.666 4.949 733,437 4.7770 2.04%
2025-06-27 0 4.900 4.600 4.900 4.560 4.970 645,000 3,041,790 4.7160 4.784 4.491 4.784 4.452 4.852 660,708 4.6038 4.48%
2025-06-26 0 4.690 4.610 4.700 4.520 5.060 1,702,000 7,759,730 4.5592 4.578 4.500 4.588 4.413 4.940 1,743,450 4.4508 2.85%
2025-06-25 0 4.560 4.550 4.560 4.400 4.660 19,502,000 82,646,830 4.2379 4.452 4.442 4.452 4.295 4.549 19,976,949 4.1371 -0.65%
2025-06-24 0 4.590 4.590 4.680 4.590 4.890 398,000 1,872,480 4.7047 4.481 4.481 4.569 4.481 4.774 407,693 4.5929 -6.13%
2025-06-23 0 4.890 4.840 4.890 4.820 4.920 51,000 248,260 4.8678 4.774 4.725 4.774 4.705 4.803 52,242 4.7521 -2.40%
2025-06-20 0 5.010 5.010 5.020 5.010 5.540 84,000 434,520 5.1729 4.891 4.891 4.901 4.891 5.408 86,046 5.0499 -11.33%
2025-06-19 0 5.650 5.630 5.710 5.630 5.830 460,000 2,626,940 5.7107 5.516 5.496 5.574 5.496 5.691 471,203 5.5750 -0.88%
2025-06-18 0 5.700 5.650 5.800 5.520 5.700 463,000 2,588,940 5.5917 5.564 5.516 5.662 5.389 5.564 474,276 5.4587 0.53%
2025-06-17 0 5.670 5.500 5.680 5.540 5.800 460,000 2,597,710 5.6472 5.535 5.369 5.545 5.408 5.662 471,203 5.5129 -0.53%
2025-06-16 0 5.700 5.620 5.700 5.650 5.880 464,000 2,665,370 5.7443 5.564 5.486 5.564 5.516 5.740 475,300 5.6078 -2.23%
2025-06-13 0 5.830 5.770 5.830 5.800 5.970 464,000 2,731,130 5.8861 5.691 5.633 5.691 5.662 5.828 475,300 5.7461 -1.35%
2025-06-12 0 5.910 5.830 5.910 5.810 5.960 460,000 2,711,010 5.8935 5.769 5.691 5.769 5.672 5.818 471,203 5.7534 0.51%
2025-06-11 0 5.880 5.790 5.880 5.770 5.950 460,000 2,689,670 5.8471 5.740 5.652 5.740 5.633 5.809 471,203 5.7081 1.55%
2025-06-10 0 5.790 5.730 5.880 5.720 5.960 460,000 2,680,020 5.8261 5.652 5.594 5.740 5.584 5.818 471,203 5.6876 -0.34%
2025-06-09 0 5.810 5.740 5.820 5.680 5.820 469,000 2,703,300 5.7640 5.672 5.604 5.682 5.545 5.682 480,422 5.6269 1.57%
2025-06-06 0 5.720 5.640 5.740 5.610 5.860 472,000 2,692,930 5.7054 5.584 5.506 5.604 5.477 5.721 483,495 5.5697 -0.35%
2025-06-05 0 5.740 5.740 5.790 5.740 6.000 474,000 2,772,720 5.8496 5.604 5.604 5.652 5.604 5.857 485,544 5.7105 -3.20%
2025-06-04 0 5.930 5.750 5.930 5.830 6.230 482,000 2,933,760 6.0866 5.789 5.613 5.789 5.691 6.082 493,739 5.9419 -2.79%
2025-06-03 0 6.100 6.100 6.150 5.810 6.100 460,000 2,739,620 5.9557 5.955 5.955 6.004 5.672 5.955 471,203 5.8141 4.45%
2025-06-02 0 5.840 5.740 5.900 5.780 6.040 468,000 2,761,110 5.8998 5.701 5.604 5.760 5.643 5.896 479,398 5.7595 -2.67%
2025-05-30 0 6.000 5.950 6.080 5.860 6.000 460,000 2,711,700 5.8950 5.857 5.809 5.935 5.721 5.857 471,203 5.7548 1.69%
2025-05-29 0 5.900 5.820 5.900 5.730 5.920 460,000 2,694,510 5.8576 5.760 5.682 5.760 5.594 5.779 471,203 5.7184 1.37%
2025-05-28 0 5.820 5.750 5.820 5.770 5.920 460,000 2,683,550 5.8338 5.682 5.613 5.682 5.633 5.779 471,203 5.6951 -1.19%
2025-05-27 0 5.890 5.710 5.890 5.720 5.950 467,000 2,718,450 5.8211 5.750 5.574 5.750 5.584 5.809 478,373 5.6827 1.03%
2025-05-26 0 5.830 5.780 5.830 5.500 5.880 460,000 2,636,160 5.7308 5.691 5.643 5.691 5.369 5.740 471,203 5.5945 3.19%
2025-05-23 0 5.650 5.560 5.770 5.570 5.800 504,000 2,861,690 5.6780 5.516 5.428 5.633 5.438 5.662 516,274 5.5430 -2.42%
2025-05-22 0 5.790 5.790 5.820 5.560 5.790 465,000 2,626,170 5.6477 5.652 5.652 5.682 5.428 5.652 476,325 5.5134 0.17%
2025-05-21 0 5.780 5.750 5.780 5.530 5.780 462,000 2,608,390 5.6459 5.643 5.613 5.643 5.399 5.643 473,251 5.5116 -0.17%
2025-05-20 0 5.790 5.750 5.790 5.680 5.820 461,000 2,642,830 5.7328 5.652 5.613 5.652 5.545 5.682 472,227 5.5965 -0.34%
2025-05-19 0 5.810 5.830 5.840 5.710 5.880 462,000 2,687,760 5.8177 5.672 5.691 5.701 5.574 5.740 473,251 5.6793 -0.68%
2025-05-16 0 5.850 5.750 5.850 5.700 5.850 461,000 2,672,360 5.7969 5.711 5.613 5.711 5.564 5.711 472,227 5.6591 1.74%
2025-05-15 0 5.750 5.730 5.750 5.550 5.840 460,000 2,646,950 5.7542 5.613 5.594 5.613 5.418 5.701 471,203 5.6174 1.23%
2025-05-14 0 5.680 5.660 5.690 5.550 5.700 465,000 2,633,180 5.6628 5.545 5.525 5.555 5.418 5.564 476,325 5.5281 1.43%
2025-05-13 0 5.600 5.530 5.600 5.300 5.650 479,000 2,634,310 5.4996 5.467 5.399 5.467 5.174 5.516 490,665 5.3689 2.19%
2025-05-12 0 5.480 5.360 5.480 5.200 5.590 471,000 2,528,340 5.3680 5.350 5.233 5.350 5.076 5.457 482,471 5.2404 2.05%
2025-05-09 0 5.370 5.200 5.370 5.220 5.700 2,107,000 11,510,310 5.4629 5.242 5.076 5.242 5.096 5.564 2,158,314 5.3330 -7.09%
2025-05-08 0 5.780 5.620 5.900 5.210 5.900 478,000 2,553,470 5.3420 5.643 5.486 5.760 5.086 5.760 489,641 5.2150 8.04%
2025-05-07 0 5.350 5.300 5.450 5.180 5.430 461,000 2,432,030 5.2756 5.223 5.174 5.320 5.057 5.301 472,227 5.1501 1.33%
2025-05-06 0 5.280 5.130 5.320 5.150 5.450 465,000 2,454,280 5.2780 5.154 5.008 5.194 5.028 5.320 476,325 5.1525 -2.40%
2025-05-02 0 5.410 5.430 5.470 5.160 5.500 1,209,000 6,301,930 5.2125 5.281 5.301 5.340 5.037 5.369 1,238,444 5.0886 -0.18%
2025-04-30 0 5.420 5.400 5.420 4.930 5.500 18,367,000 87,889,790 4.7852 5.291 5.272 5.291 4.813 5.369 18,814,307 4.6714 9.94%
2025-04-29 0 4.930 4.860 4.990 4.930 5.140 488,000 2,468,780 5.0590 4.813 4.744 4.871 4.813 5.018 499,885 4.9387 -2.18%
2025-04-28 0 5.040 5.020 5.080 5.030 5.200 461,000 2,366,890 5.1343 4.920 4.901 4.959 4.910 5.076 472,227 5.0122 -3.26%
2025-04-25 0 5.210 5.150 5.230 5.160 5.420 461,000 2,429,080 5.2692 5.086 5.028 5.106 5.037 5.291 472,227 5.1439 -1.14%
2025-04-24 0 5.270 5.180 5.300 5.010 5.350 461,000 2,403,870 5.2145 5.145 5.057 5.174 4.891 5.223 472,227 5.0905 -2.41%
2025-04-23 0 5.400 5.350 5.430 5.100 5.400 467,000 2,420,710 5.1835 5.272 5.223 5.301 4.979 5.272 478,373 5.0603 4.65%
2025-04-22 0 5.160 5.080 5.170 5.000 5.370 460,000 2,394,440 5.2053 5.037 4.959 5.047 4.881 5.242 471,203 5.0815 -4.09%
2025-04-17 0 5.380 5.310 5.390 5.330 5.430 460,000 2,479,660 5.3906 5.252 5.184 5.262 5.203 5.301 471,203 5.2624 0.00%
2025-04-16 0 5.380 5.220 5.380 5.250 5.480 460,000 2,471,260 5.3723 5.252 5.096 5.252 5.125 5.350 471,203 5.2446 1.13%
2025-04-15 0 5.320 5.200 5.330 5.140 5.550 460,000 2,432,890 5.2889 5.194 5.076 5.203 5.018 5.418 471,203 5.1631 0.57%
2025-04-14 0 5.290 5.220 5.300 5.230 5.620 467,000 2,514,710 5.3848 5.164 5.096 5.174 5.106 5.486 478,373 5.2568 -2.22%
2025-04-11 0 5.410 5.400 5.430 5.180 5.450 460,000 2,444,260 5.3136 5.281 5.272 5.301 5.057 5.320 471,203 5.1873 2.46%
2025-04-10 0 5.280 5.140 5.280 5.150 5.600 463,000 2,454,790 5.3019 5.154 5.018 5.154 5.028 5.467 474,276 5.1759 -1.68%
2025-04-09 0 5.370 5.290 5.380 4.990 5.400 461,000 2,423,630 5.2573 5.242 5.164 5.252 4.871 5.272 472,227 5.1323 5.50%
2025-04-08 0 5.090 5.080 5.100 5.040 5.200 460,000 2,344,300 5.0963 4.969 4.959 4.979 4.920 5.076 471,203 4.9751 1.80%
2025-04-07 0 5.000 5.000 5.030 4.930 5.350 86,000 434,890 5.0569 4.881 4.881 4.910 4.813 5.223 88,094 4.9366 -7.41%
2025-04-03 0 5.400 5.350 5.430 5.400 5.550 458,000 2,511,090 5.4827 5.272 5.223 5.301 5.272 5.418 469,154 5.3524 -1.10%
2025-04-02 0 5.460 5.430 5.470 5.430 5.580 460,000 2,514,050 5.4653 5.330 5.301 5.340 5.301 5.447 471,203 5.3354 -0.18%
2025-04-01 0 5.470 5.420 5.540 5.430 5.550 465,000 2,570,350 5.5276 5.340 5.291 5.408 5.301 5.418 476,325 5.3962 -1.26%
2025-03-31 0 5.540 5.460 5.540 5.200 5.580 475,000 2,609,220 5.4931 5.408 5.330 5.408 5.076 5.447 486,568 5.3625 5.32%
2025-03-28 0 5.260 5.260 5.320 5.260 5.450 470,000 2,497,720 5.3143 5.135 5.135 5.194 5.135 5.320 481,446 5.1880 -2.23%
2025-03-27 0 5.380 5.330 5.460 5.300 5.550 461,000 2,503,880 5.4314 5.252 5.203 5.330 5.174 5.418 472,227 5.3023 0.19%
2025-03-26 0 5.370 5.370 5.420 5.270 5.500 479,000 2,590,830 5.4088 5.242 5.242 5.291 5.145 5.369 490,665 5.2802 -0.37%
2025-03-25 0 5.390 5.250 5.400 5.050 5.560 493,000 2,592,160 5.2579 5.262 5.125 5.272 4.930 5.428 505,006 5.1329 5.69%
2025-03-24 0 5.100 5.060 5.100 5.030 5.300 7,004,000 34,416,310 4.9138 4.979 4.940 4.979 4.910 5.174 7,174,574 4.7970 3.24%
2025-03-21 0 4.940 4.940 4.970 4.810 5.000 5,645,000 27,662,710 4.9004 4.823 4.823 4.852 4.696 4.881 5,782,477 4.7839 -0.60%
2025-03-20 0 4.970 4.930 4.990 4.940 5.030 460,000 2,289,390 4.9769 4.852 4.813 4.871 4.823 4.910 471,203 4.8586 -1.00%
2025-03-19 0 5.020 4.950 5.020 4.900 5.120 461,000 2,288,990 4.9653 4.901 4.832 4.901 4.784 4.998 472,227 4.8472 0.40%
2025-03-18 0 5.000 5.010 5.020 4.930 5.050 464,000 2,308,400 4.9750 4.881 4.891 4.901 4.813 4.930 475,300 4.8567 -0.20%
2025-03-17 0 5.010 4.910 5.020 4.900 5.080 461,000 2,286,490 4.9598 4.891 4.793 4.901 4.784 4.959 472,227 4.8419 0.20%
2025-03-14 0 5.000 4.910 5.000 4.910 5.050 461,000 2,284,590 4.9557 4.881 4.793 4.881 4.793 4.930 472,227 4.8379 -0.40%
2025-03-13 0 5.020 4.960 5.020 4.980 5.100 460,000 2,314,870 5.0323 4.901 4.842 4.901 4.862 4.979 471,203 4.9127 0.40%
2025-03-12 0 5.000 5.000 5.050 4.990 5.200 461,000 2,327,080 5.0479 4.881 4.881 4.930 4.871 5.076 472,227 4.9279 0.00%
2025-03-11 0 5.000 5.000 5.090 4.930 5.130 463,000 2,325,810 5.0233 4.881 4.881 4.969 4.813 5.008 474,276 4.9039 -1.96%
2025-03-10 0 5.100 4.940 5.100 4.930 5.150 480,000 2,410,910 5.0227 4.979 4.823 4.979 4.813 5.028 491,690 4.9033 0.00%
2025-03-07 0 5.100 5.100 5.120 4.960 5.100 478,000 2,391,500 5.0031 4.979 4.979 4.998 4.842 4.979 489,641 4.8842 0.79%
2025-03-06 0 5.060 5.020 5.070 4.970 5.130 494,000 2,496,780 5.0542 4.940 4.901 4.949 4.852 5.008 506,031 4.9340 0.40%
2025-03-05 0 5.040 4.990 5.040 4.820 5.100 525,000 2,577,950 4.9104 4.920 4.871 4.920 4.705 4.979 537,786 4.7936 0.40%
2025-03-04 0 5.020 4.910 5.030 4.910 5.100 474,000 2,366,530 4.9927 4.901 4.793 4.910 4.793 4.979 485,544 4.8740 -1.38%
2025-03-03 0 5.090 5.010 5.090 5.000 5.220 14,363,000 71,842,510 5.0019 4.969 4.891 4.969 4.881 5.096 14,712,794 4.8830 -2.30%
2025-02-28 0 5.210 5.100 5.270 5.040 5.290 20,575,000 102,942,310 5.0033 5.086 4.979 5.145 4.920 5.164 21,076,080 4.8843 0.19%
2025-02-27 0 5.200 5.060 5.300 5.010 5.200 464,000 2,356,410 5.0785 5.076 4.940 5.174 4.891 5.076 475,300 4.9577 1.56%
2025-02-26 0 5.120 5.120 5.160 4.920 5.260 492,000 2,491,910 5.0649 4.998 4.998 5.037 4.803 5.135 503,982 4.9444 0.79%
2025-02-25 0 5.080 5.070 5.150 5.070 5.300 544,000 2,847,320 5.2340 4.959 4.949 5.028 4.949 5.174 557,248 5.1096 -3.05%
2025-02-24 0 5.240 5.230 5.300 5.200 5.400 460,000 2,422,620 5.2666 5.115 5.106 5.174 5.076 5.272 471,203 5.1414 -1.13%
2025-02-21 0 5.300 5.250 5.350 5.060 5.400 463,000 2,439,410 5.2687 5.174 5.125 5.223 4.940 5.272 474,276 5.1434 -0.19%
2025-02-20 0 5.310 5.230 5.430 5.100 5.460 463,000 2,455,880 5.3043 5.184 5.106 5.301 4.979 5.330 474,276 5.1782 -2.57%
2025-02-19 0 5.450 5.300 5.450 5.300 5.800 470,000 2,595,940 5.5233 5.320 5.174 5.320 5.174 5.662 481,446 5.3920 -7.00%
2025-02-18 0 5.860 5.700 5.860 5.540 6.200 503,000 2,922,850 5.8108 5.721 5.564 5.721 5.408 6.053 515,250 5.6727 -5.48%
2025-02-17 0 6.200 6.000 6.200 6.010 6.200 460,000 2,810,790 6.1104 6.053 5.857 6.053 5.867 6.053 471,203 5.9651 0.00%
2025-02-14 0 6.200 5.900 - 5.770 6.200 475,000 2,816,530 5.9295 6.053 5.760 - 5.633 6.053 486,568 5.7886 5.44%
2025-02-13 0 5.880 5.800 5.880 5.260 5.890 547,000 3,066,390 5.6058 5.740 5.662 5.740 5.135 5.750 560,322 5.4726 7.89%
2025-02-12 0 5.450 5.420 5.500 4.970 5.450 521,000 2,676,130 5.1365 5.320 5.291 5.369 4.852 5.320 533,688 5.0144 7.71%
2025-02-11 0 5.060 5.060 5.140 5.000 5.200 461,000 2,347,200 5.0915 4.940 4.940 5.018 4.881 5.076 472,227 4.9705 -1.56%
2025-02-10 0 5.140 5.080 5.130 5.050 5.230 462,000 2,376,430 5.1438 5.018 4.959 5.008 4.930 5.106 473,251 5.0215 0.39%
2025-02-07 0 5.120 5.090 5.150 5.050 5.200 464,000 2,385,580 5.1413 4.998 4.969 5.028 4.930 5.076 475,300 5.0191 -0.58%
2025-02-06 0 5.150 5.080 5.160 4.970 5.200 461,000 2,371,440 5.1441 5.028 4.959 5.037 4.852 5.076 472,227 5.0218 1.18%
2025-02-05 0 5.090 5.010 5.090 4.800 5.410 574,000 2,949,690 5.1388 4.969 4.891 4.969 4.686 5.281 587,979 5.0167 -1.93%
2025-02-04 0 5.190 5.190 5.250 5.150 6.150 492,000 2,705,590 5.4992 5.067 5.067 5.125 5.028 6.004 503,982 5.3684 -13.93%
2025-02-03 0 6.030 5.830 6.200 5.890 6.250 465,000 2,834,860 6.0965 5.887 5.691 6.053 5.750 6.101 476,325 5.9515 -2.90%
2025-01-28 0 6.210 6.100 6.270 6.150 6.320 100,000 622,600 6.2260 6.062 5.955 6.121 6.004 6.170 102,435 6.0780 0.16%
2025-01-27 0 6.200 6.050 6.200 6.060 6.220 200,000 1,228,420 6.1421 6.053 5.906 6.053 5.916 6.072 204,871 5.9961 -0.48%
2025-01-24 0 6.230 6.150 6.270 6.150 6.350 463,000 2,884,610 6.2303 6.082 6.004 6.121 6.004 6.199 474,276 6.0821 -0.64%
2025-01-23 0 6.270 6.200 6.390 6.200 6.360 462,000 2,895,090 6.2664 6.121 6.053 6.238 6.053 6.209 473,251 6.1174 -1.26%
2025-01-22 0 6.350 6.240 6.350 6.100 6.470 463,000 2,909,360 6.2837 6.199 6.092 6.199 5.955 6.316 474,276 6.1343 2.58%
2025-01-21 0 6.190 6.120 6.230 5.890 6.680 493,000 3,103,100 6.2943 6.043 5.974 6.082 5.750 6.521 505,006 6.1447 -7.06%
2025-01-20 0 6.660 6.600 6.700 6.480 6.800 467,000 3,110,910 6.6615 6.502 6.443 6.541 6.326 6.638 478,373 6.5031 0.45%
2025-01-17 0 6.630 6.600 6.750 6.500 6.700 460,000 3,047,940 6.6260 6.472 6.443 6.590 6.345 6.541 471,203 6.4684 0.30%
2025-01-16 0 6.610 6.530 6.620 6.470 6.640 466,000 3,057,820 6.5618 6.453 6.375 6.463 6.316 6.482 477,349 6.4058 1.38%
2025-01-15 0 6.520 6.450 6.560 6.350 6.520 461,000 2,970,660 6.4439 6.365 6.297 6.404 6.199 6.365 472,227 6.2907 2.03%
2025-01-14 0 6.390 6.360 6.440 6.250 6.440 461,000 2,933,620 6.3636 6.238 6.209 6.287 6.101 6.287 472,227 6.2123 -1.54%
2025-01-13 0 6.490 6.380 6.490 6.290 6.500 467,000 2,989,740 6.4020 6.336 6.228 6.336 6.140 6.345 478,373 6.2498 0.00%
2025-01-10 0 6.490 6.430 6.520 6.340 6.500 474,000 3,034,700 6.4023 6.336 6.277 6.365 6.189 6.345 485,544 6.2501 0.93%
2025-01-09 0 6.430 6.390 6.430 6.350 6.550 460,000 2,948,700 6.4102 6.277 6.238 6.277 6.199 6.394 471,203 6.2578 -2.58%
2025-01-08 0 6.600 6.430 6.650 6.310 6.600 462,000 2,990,760 6.4735 6.443 6.277 6.492 6.160 6.443 473,251 6.3196 2.17%
2025-01-07 0 6.460 6.380 6.460 6.390 6.800 475,000 3,138,750 6.6079 6.306 6.228 6.306 6.238 6.638 486,568 6.4508 -3.58%
2025-01-06 0 6.700 6.480 6.780 6.510 6.950 2,633,000 16,184,960 6.1470 6.541 6.326 6.619 6.355 6.785 2,697,124 6.0008 -3.18%
2025-01-03 0 6.920 6.860 6.930 6.720 7.000 461,000 3,187,480 6.9143 6.755 6.697 6.765 6.560 6.834 472,227 6.7499 1.76%
2025-01-02 0 6.800 6.750 6.800 6.440 6.820 464,000 3,089,750 6.6589 6.638 6.590 6.638 6.287 6.658 475,300 6.5006 2.26%
2024-12-31 0 6.650 6.570 6.650 6.400 6.680 460,000 3,028,980 6.5847 6.492 6.414 6.492 6.248 6.521 471,203 6.4282 2.62%
2024-12-30 0 6.480 6.510 6.600 6.400 6.600 460,000 2,989,840 6.4997 6.326 6.355 6.443 6.248 6.443 471,203 6.3451 0.93%
2024-12-27 0 6.420 6.280 6.450 6.270 6.500 460,000 2,932,340 6.3747 6.267 6.131 6.297 6.121 6.345 471,203 6.2231 0.47%
2024-12-24 0 6.390 6.350 6.520 6.300 6.480 236,000 1,505,950 6.3811 6.238 6.199 6.365 6.150 6.326 241,748 6.2294 0.31%
2024-12-23 0 6.370 6.330 6.450 6.210 6.410 460,000 2,908,610 6.3231 6.219 6.180 6.297 6.062 6.258 471,203 6.1727 1.59%
2024-12-20 0 6.270 6.270 6.320 6.180 6.490 472,000 2,991,150 6.3372 6.121 6.121 6.170 6.033 6.336 483,495 6.1865 -1.10%
2024-12-19 0 6.340 6.310 6.330 6.280 7.100 463,000 3,039,010 6.5637 6.189 6.160 6.180 6.131 6.931 474,276 6.4077 -11.33%
2024-12-18 0 7.150 7.060 7.150 6.600 7.200 493,000 3,404,890 6.9065 6.980 6.892 6.980 6.443 7.029 505,006 6.7423 7.52%
2024-12-17 0 6.650 6.650 6.680 6.550 6.690 467,000 3,097,360 6.6325 6.492 6.492 6.521 6.394 6.531 478,373 6.4748 0.00%
2024-12-16 0 6.650 6.580 6.650 6.500 6.670 470,000 3,102,390 6.6008 6.492 6.424 6.492 6.345 6.511 481,446 6.4439 -0.45%
2024-12-13 0 6.680 6.630 6.740 6.300 6.800 464,000 3,046,560 6.5659 6.521 6.472 6.580 6.150 6.638 475,300 6.4098 -0.74%
2024-12-12 0 6.730 6.710 6.850 6.620 6.900 460,000 3,122,830 6.7888 6.570 6.550 6.687 6.463 6.736 471,203 6.6274 0.60%
2024-12-11 0 6.690 6.690 6.900 6.600 6.880 466,000 3,147,000 6.7532 6.531 6.531 6.736 6.443 6.716 477,349 6.5927 0.60%
2024-12-10 0 6.650 6.600 6.700 6.330 6.740 462,000 3,020,120 6.5371 6.492 6.443 6.541 6.180 6.580 473,251 6.3816 2.78%
2024-12-09 0 6.470 6.400 6.480 6.290 6.480 460,000 2,936,170 6.3830 6.316 6.248 6.326 6.140 6.326 471,203 6.2312 1.89%
2024-12-06 0 6.350 6.330 6.420 6.310 6.530 460,000 2,943,620 6.3992 6.199 6.180 6.267 6.160 6.375 471,203 6.2470 -1.55%
2024-12-05 0 6.450 6.450 6.500 6.200 6.480 460,000 2,942,150 6.3960 6.297 6.297 6.345 6.053 6.326 471,203 6.2439 3.04%
2024-12-04 0 6.260 6.260 6.330 6.200 6.380 462,000 2,897,180 6.2710 6.111 6.111 6.180 6.053 6.228 473,251 6.1219 0.16%
2024-12-03 0 6.250 6.250 6.440 6.110 6.450 462,000 2,918,410 6.3169 6.101 6.101 6.287 5.965 6.297 473,251 6.1667 0.00%
2024-12-02 0 6.250 6.170 6.360 6.100 6.560 482,000 3,037,660 6.3022 6.101 6.023 6.209 5.955 6.404 493,739 6.1524 -4.43%
2024-11-29 0 6.540 6.460 6.670 6.260 6.750 505,000 3,283,490 6.5020 6.385 6.306 6.511 6.111 6.590 517,299 6.3474 5.14%
2024-11-28 0 6.220 6.220 6.400 6.210 6.600 464,000 2,912,220 6.2763 6.072 6.072 6.248 6.062 6.443 475,300 6.1271 -3.57%
2024-11-27 0 6.450 6.410 6.500 6.310 6.500 466,000 3,006,850 6.4525 6.297 6.258 6.345 6.160 6.345 477,349 6.2991 1.74%
2024-11-26 0 6.340 6.280 6.400 6.200 6.510 461,000 2,951,020 6.4013 6.189 6.131 6.248 6.053 6.355 472,227 6.2492 1.44%
2024-11-25 0 6.250 6.160 6.300 5.940 6.600 463,000 2,894,550 6.2517 6.101 6.014 6.150 5.799 6.443 474,276 6.1031 4.69%
2024-11-22 0 5.970 5.900 6.080 5.820 6.200 460,000 2,759,610 5.9992 5.828 5.760 5.935 5.682 6.053 471,203 5.8565 -4.33%
2024-11-21 0 6.240 6.220 6.360 6.230 6.650 464,000 2,983,900 6.4308 6.092 6.072 6.209 6.082 6.492 475,300 6.2779 -5.17%
2024-11-20 0 6.580 6.580 6.680 6.500 6.750 462,000 3,057,870 6.6188 6.424 6.424 6.521 6.345 6.590 473,251 6.4614 0.61%
2024-11-19 0 6.540 6.540 6.600 6.230 6.620 464,000 3,009,840 6.4867 6.385 6.385 6.443 6.082 6.463 475,300 6.3325 3.48%
2024-11-18 0 6.320 6.300 6.400 6.040 6.460 464,000 2,941,220 6.3388 6.170 6.150 6.248 5.896 6.306 475,300 6.1881 2.76%
2024-11-15 0 6.150 6.160 6.260 5.700 6.200 9,409,000 48,196,120 5.1223 6.004 6.014 6.111 5.564 6.053 9,638,145 5.0006 8.08%
2024-11-14 0 5.690 5.650 5.690 5.640 5.890 532,000 3,075,440 5.7809 5.555 5.516 5.555 5.506 5.750 544,956 5.6435 -2.74%
2024-11-13 0 5.850 5.850 6.070 5.800 6.120 463,000 2,753,660 5.9474 5.711 5.711 5.926 5.662 5.974 474,276 5.8060 -2.17%
2024-11-12 0 5.980 5.880 6.050 5.900 6.300 340,000 2,056,660 6.0490 5.838 5.740 5.906 5.760 6.150 348,280 5.9052 -1.64%
2024-11-11 0 6.080 6.080 6.100 5.930 6.550 467,000 2,916,490 6.2452 5.935 5.935 5.955 5.789 6.394 478,373 6.0967 -5.59%
2024-11-08 0 6.440 6.370 6.480 5.960 6.470 473,000 2,917,110 6.1673 6.287 6.219 6.326 5.818 6.316 484,519 6.0206 7.51%
2024-11-07 0 5.990 5.990 6.100 5.800 6.160 472,000 2,858,250 6.0556 5.848 5.848 5.955 5.662 6.014 483,495 5.9116 0.17%
2024-11-06 0 5.980 5.980 6.100 5.850 6.080 469,000 2,815,480 6.0032 5.838 5.838 5.955 5.711 5.935 480,422 5.8604 1.01%
2024-11-05 0 5.920 5.910 6.170 5.740 6.170 476,000 2,846,930 5.9809 5.779 5.769 6.023 5.604 6.023 487,592 5.8387 1.20%
2024-11-04 0 5.850 5.750 5.850 5.680 5.920 7,873,000 40,341,020 5.1240 5.711 5.613 5.711 5.545 5.779 8,064,738 5.0021 0.86%
2024-11-01 0 5.800 5.800 5.890 5.770 6.050 480,000 2,834,370 5.9049 5.662 5.662 5.750 5.633 5.906 491,690 5.7645 -2.36%
2024-10-31 0 5.940 5.940 5.980 5.690 6.010 143,000 836,950 5.8528 5.799 5.799 5.838 5.555 5.867 146,483 5.7136 1.89%
2024-10-30 0 5.830 5.820 5.910 5.760 6.080 119,000 706,660 5.9383 5.691 5.682 5.769 5.623 5.935 121,898 5.7971 -2.83%
2024-10-29 0 6.000 6.000 6.160 6.000 6.200 304,000 1,857,690 6.1108 5.857 5.857 6.014 5.857 6.053 311,404 5.9655 0.00%
2024-10-28 0 6.000 6.000 6.010 5.900 6.230 547,000 3,340,440 6.1068 5.857 5.857 5.867 5.760 6.082 560,322 5.9616 -1.64%
2024-10-25 0 6.100 6.100 6.230 6.000 6.220 464,000 2,840,800 6.1224 5.955 5.955 6.082 5.857 6.072 475,300 5.9769 0.16%
2024-10-24 0 6.090 6.090 6.280 6.000 6.500 453,000 2,815,500 6.2152 5.945 5.945 6.131 5.857 6.345 464,032 6.0675 -6.45%
2024-10-23 0 6.510 6.500 6.700 6.500 7.100 629,000 4,305,730 6.8454 6.355 6.345 6.541 6.345 6.931 644,319 6.6826 -8.44%
2024-10-22 0 7.110 7.080 7.150 6.590 7.240 1,227,000 8,655,550 7.0542 6.941 6.912 6.980 6.433 7.068 1,256,882 6.8865 0.14%
2024-10-21 0 7.100 7.000 7.100 6.950 8.160 484,000 3,815,980 7.8843 6.931 6.834 6.931 6.785 7.966 495,787 7.6968 -11.91%
2024-10-18 0 8.060 7.950 8.070 7.940 8.180 471,000 3,799,410 8.0667 7.868 7.761 7.878 7.751 7.986 482,471 7.8749 0.12%
2024-10-17 0 8.050 8.050 8.090 7.850 8.100 467,000 3,738,410 8.0052 7.859 7.859 7.898 7.663 7.907 478,373 7.8148 0.37%
2024-10-16 0 8.020 7.880 8.020 7.900 8.160 468,000 3,750,370 8.0136 7.829 7.693 7.829 7.712 7.966 479,398 7.8231 -0.25%
2024-10-15 0 8.040 7.880 8.050 7.800 8.200 480,000 3,837,820 7.9955 7.849 7.693 7.859 7.615 8.005 491,690 7.8054 -1.95%
2024-10-14 0 8.200 8.050 8.240 7.680 8.290 499,000 4,034,640 8.0855 8.005 7.859 8.044 7.497 8.093 511,153 7.8932 -0.85%
2024-10-10 0 8.270 8.020 8.300 8.000 8.320 464,000 3,807,110 8.2050 8.073 7.829 8.103 7.810 8.122 475,300 8.0099 -0.48%
2024-10-09 0 8.310 8.000 8.320 7.980 8.320 471,000 3,868,620 8.2136 8.112 7.810 8.122 7.790 8.122 482,471 8.0184 0.00%
2024-10-08 0 8.310 8.250 8.310 7.920 8.430 475,000 3,908,060 8.2275 8.112 8.054 8.112 7.732 8.230 486,568 8.0319 -0.36%
2024-10-07 0 8.340 8.140 8.340 8.170 8.460 478,000 3,970,500 8.3065 8.142 7.946 8.142 7.976 8.259 489,641 8.1090 0.97%
2024-10-04 0 8.260 8.180 8.270 8.010 8.270 473,000 3,860,600 8.1619 8.064 7.986 8.073 7.820 8.073 484,519 7.9679 1.47%
2024-10-03 0 8.140 8.050 8.140 7.930 8.380 491,000 4,017,890 8.1831 7.946 7.859 7.946 7.741 8.181 502,958 7.9885 -2.75%
2024-10-02 0 8.370 8.330 8.370 8.130 8.520 502,000 4,215,760 8.3979 8.171 8.132 8.171 7.937 8.317 514,226 8.1983 -0.36%
2024-09-30 0 8.400 8.340 8.410 8.150 8.490 482,000 4,042,160 8.3862 8.200 8.142 8.210 7.956 8.288 493,739 8.1868 0.84%
2024-09-27 0 8.330 8.320 8.350 8.220 8.390 478,000 3,985,040 8.3369 8.132 8.122 8.151 8.025 8.191 489,641 8.1387 0.85%
2024-09-26 0 8.260 8.120 8.260 8.060 8.260 542,000 4,423,470 8.1614 8.064 7.927 8.064 7.868 8.064 555,200 7.9673 1.85%
2024-09-25 0 8.110 8.010 8.130 7.990 8.170 464,000 3,754,770 8.0922 7.917 7.820 7.937 7.800 7.976 475,300 7.8998 1.50%
2024-09-24 0 7.990 7.950 8.000 7.700 8.050 496,000 3,915,200 7.8935 7.800 7.761 7.810 7.517 7.859 508,080 7.7059 1.01%
2024-09-23 0 7.910 7.870 7.950 7.700 8.040 472,000 3,722,340 7.8863 7.722 7.683 7.761 7.517 7.849 483,495 7.6988 0.13%
2024-09-20 0 7.900 7.880 7.900 7.340 7.920 650,000 4,926,030 7.5785 7.712 7.693 7.712 7.165 7.732 665,830 7.3983 4.08%
2024-09-19 0 7.590 7.550 7.590 7.270 7.620 645,000 4,820,800 7.4741 7.410 7.371 7.410 7.097 7.439 660,708 7.2964 0.66%
2024-09-17 0 7.540 7.540 7.550 7.090 7.570 547,000 3,985,850 7.2867 7.361 7.361 7.371 6.921 7.390 560,322 7.1135 4.72%
2024-09-16 0 7.200 7.170 7.280 7.130 7.270 514,000 3,705,930 7.2100 7.029 7.000 7.107 6.960 7.097 526,518 7.0386 -0.55%
2024-09-13 0 7.240 7.180 7.240 7.090 7.300 510,000 3,675,510 7.2069 7.068 7.009 7.068 6.921 7.126 522,420 7.0355 -0.69%
2024-09-12 0 7.290 7.210 7.290 7.130 7.330 471,000 3,411,030 7.2421 7.117 7.039 7.117 6.960 7.156 482,471 7.0699 0.00%
2024-09-11 0 7.290 7.230 7.300 7.240 7.400 467,000 3,421,900 7.3274 7.117 7.058 7.126 7.068 7.224 478,373 7.1532 -0.14%
2024-09-10 0 7.300 7.300 7.400 7.170 7.680 499,000 3,672,470 7.3597 7.126 7.126 7.224 7.000 7.497 511,153 7.1847 -4.07%
2024-09-09 0 7.610 7.580 7.610 7.540 7.800 474,000 3,640,960 7.6814 7.429 7.400 7.429 7.361 7.615 485,544 7.4987 -2.31%
2024-09-05 0 7.790 7.680 7.800 7.630 7.840 489,000 3,796,720 7.7643 7.605 7.497 7.615 7.449 7.654 500,909 7.5797 0.74%
2024-09-04 0 7.800 7.740 7.800 7.660 7.830 467,000 3,627,810 7.7683 7.549 7.491 7.549 7.414 7.578 482,518 7.5185 0.65%
2024-09-03 0 7.750 7.750 7.770 7.200 7.750 513,000 3,850,480 7.5058 7.501 7.501 7.520 6.968 7.501 530,046 7.2644 3.47%
2024-09-02 0 7.490 7.490 7.740 7.370 7.730 504,000 3,802,840 7.5453 7.249 7.249 7.491 7.133 7.481 520,747 7.3027 -1.45%
2024-08-30 0 7.600 7.520 7.610 7.200 7.600 485,000 3,599,350 7.4213 7.356 7.278 7.365 6.968 7.356 501,116 7.1827 5.41%
2024-08-29 0 7.210 7.120 7.250 7.000 7.330 556,000 3,980,370 7.1589 6.978 6.891 7.017 6.775 7.094 574,475 6.9287 1.55%
2024-08-28 0 7.100 6.900 7.270 6.800 7.380 980,000 6,910,780 7.0518 6.872 6.678 7.036 6.581 7.143 1,012,564 6.8250 1.43%
2024-08-27 0 7.000 6.860 7.040 6.730 7.140 735,000 5,134,440 6.9856 6.775 6.639 6.814 6.514 6.910 759,423 6.7610 0.00%
2024-08-26 0 7.000 7.000 7.090 6.710 7.160 1,061,000 7,229,720 6.8141 6.775 6.775 6.862 6.494 6.930 1,096,256 6.5949 2.19%
2024-08-23 0 6.850 6.750 6.850 6.560 6.870 519,000 3,498,040 6.7400 6.630 6.533 6.630 6.349 6.649 536,246 6.5232 0.00%
2024-08-22 0 6.850 6.750 6.830 6.690 6.890 480,000 3,263,320 6.7986 6.630 6.533 6.610 6.475 6.668 495,950 6.5799 -0.44%
2024-08-21 0 6.880 6.720 6.880 6.590 6.900 478,000 3,238,250 6.7746 6.659 6.504 6.659 6.378 6.678 493,883 6.5567 0.44%
2024-08-20 0 6.850 6.680 6.890 6.600 7.090 583,000 3,972,160 6.8133 6.630 6.465 6.668 6.388 6.862 602,373 6.5942 -3.25%
2024-08-19 0 7.080 6.950 7.090 6.740 7.110 513,000 3,554,910 6.9296 6.852 6.726 6.862 6.523 6.881 530,046 6.7068 0.57%
2024-08-16 0 7.040 7.030 7.080 7.000 7.240 471,000 3,337,170 7.0853 6.814 6.804 6.852 6.775 7.007 486,651 6.8574 -1.95%
2024-08-15 0 7.180 7.060 7.200 7.030 7.260 467,000 3,329,190 7.1289 6.949 6.833 6.968 6.804 7.027 482,518 6.8996 -0.42%
2024-08-14 0 7.210 7.120 7.230 7.100 7.260 466,000 3,340,030 7.1674 6.978 6.891 6.997 6.872 7.027 481,485 6.9369 -0.55%
2024-08-13 0 7.250 7.150 7.250 7.160 7.340 467,000 3,375,830 7.2288 7.017 6.920 7.017 6.930 7.104 482,518 6.9963 -0.14%
2024-08-12 0 7.260 7.170 7.270 7.160 7.320 466,000 3,367,460 7.2263 7.027 6.939 7.036 6.930 7.085 481,485 6.9939 1.26%
2024-08-09 0 7.170 7.140 7.280 7.060 7.350 480,000 3,488,220 7.2671 6.939 6.910 7.046 6.833 7.114 495,950 7.0334 -2.58%
2024-08-08 0 7.360 7.320 7.360 7.250 7.390 58,000 424,660 7.3217 7.123 7.085 7.123 7.017 7.152 59,927 7.0863 -0.41%
2024-08-07 0 7.390 7.380 7.460 7.170 7.460 180,000 1,315,010 7.3056 7.152 7.143 7.220 6.939 7.220 185,981 7.0707 2.64%
2024-08-06 0 7.200 7.180 7.200 7.020 7.290 660,000 4,744,470 7.1886 6.968 6.949 6.968 6.794 7.056 681,931 6.9574 0.70%
2024-08-05 0 7.150 7.110 7.150 6.950 7.550 709,000 5,063,370 7.1416 6.920 6.881 6.920 6.726 7.307 732,559 6.9119 -5.30%
2024-08-02 0 7.550 7.550 7.610 7.300 7.800 694,000 5,238,400 7.5481 7.307 7.307 7.365 7.065 7.549 717,061 7.3054 -1.31%
2024-08-01 0 7.650 7.630 7.700 7.520 8.160 678,000 5,262,540 7.7619 7.404 7.385 7.452 7.278 7.898 700,529 7.5122 -6.48%
2024-07-31 0 8.180 8.180 8.240 8.100 8.300 1,022,000 8,386,630 8.2061 7.917 7.917 7.975 7.840 8.033 1,055,960 7.9422 0.12%
2024-07-30 0 8.170 8.120 8.170 8.070 8.230 620,000 5,042,740 8.1335 7.907 7.859 7.907 7.810 7.965 640,602 7.8719 0.86%
2024-07-29 0 8.100 8.100 8.120 7.900 8.290 651,000 5,244,960 8.0568 7.840 7.840 7.859 7.646 8.023 672,632 7.7977 -1.46%
2024-07-26 0 8.220 8.130 8.220 7.910 8.240 622,000 5,056,200 8.1289 7.956 7.869 7.956 7.656 7.975 642,668 7.8675 0.86%
2024-07-25 0 8.150 8.150 8.240 8.100 8.300 750,000 6,138,630 8.1848 7.888 7.888 7.975 7.840 8.033 774,922 7.9216 -2.40%
2024-07-24 0 8.350 8.350 8.400 7.990 8.440 790,000 6,469,690 8.1895 8.081 8.081 8.130 7.733 8.169 816,251 7.9261 4.38%
2024-07-23 0 8.000 8.000 8.100 7.020 8.230 1,616,000 12,616,950 7.8075 7.743 7.743 7.840 6.794 7.965 1,669,698 7.5564 9.14%
2024-07-22 0 7.330 7.250 7.330 6.630 7.370 876,000 6,227,390 7.1089 7.094 7.017 7.094 6.417 7.133 905,109 6.8803 4.86%
2024-07-19 0 6.990 6.960 6.990 6.870 7.150 742,000 5,176,960 6.9770 6.765 6.736 6.765 6.649 6.920 766,656 6.7527 0.43%
2024-07-18 0 6.960 6.850 6.960 6.560 7.070 773,000 5,287,190 6.8398 6.736 6.630 6.736 6.349 6.843 798,686 6.6199 3.11%
2024-07-17 0 6.750 6.650 6.750 6.360 6.790 814,000 5,384,180 6.6145 6.533 6.436 6.533 6.155 6.572 841,048 6.4017 3.85%
2024-07-16 0 6.500 6.380 6.500 5.990 6.740 19,080,000 104,210,090 5.4617 6.291 6.175 6.291 5.797 6.523 19,714,010 5.2861 8.33%
2024-07-15 0 6.000 6.000 6.010 5.680 6.280 1,382,000 8,437,430 6.1052 5.807 5.807 5.817 5.497 6.078 1,427,923 5.9089 -4.46%
2024-07-12 0 6.280 6.210 6.350 6.200 6.600 524,000 3,325,320 6.3460 6.078 6.010 6.146 6.001 6.388 541,412 6.1419 -1.57%
2024-07-11 0 6.380 6.370 6.480 6.310 6.640 616,000 3,969,130 6.4434 6.175 6.165 6.272 6.107 6.426 636,469 6.2362 -0.62%
2024-07-10 0 6.420 6.420 6.470 6.340 6.730 781,000 5,029,100 6.4393 6.214 6.214 6.262 6.136 6.514 806,952 6.2322 -0.31%
2024-07-09 0 6.440 6.440 6.510 6.300 6.890 838,000 5,440,920 6.4927 6.233 6.233 6.301 6.097 6.668 865,846 6.2839 0.31%
2024-07-08 0 6.420 6.420 6.500 6.400 7.000 815,000 5,429,240 6.6616 6.214 6.214 6.291 6.194 6.775 842,082 6.4474 -4.46%
2024-07-05 0 6.720 6.710 6.780 6.560 6.980 749,000 5,071,870 6.7715 6.504 6.494 6.562 6.349 6.756 773,889 6.5537 -1.75%
2024-07-04 0 6.840 6.800 7.010 6.840 7.200 747,000 5,261,410 7.0434 6.620 6.581 6.785 6.620 6.968 771,822 6.8169 -2.56%
2024-07-03 0 7.020 7.000 7.120 6.680 7.490 750,000 5,271,580 7.0288 6.794 6.775 6.891 6.465 7.249 774,922 6.8027 -2.09%
2024-07-02 0 7.170 7.150 7.180 6.180 7.300 1,669,000 11,652,330 6.9816 6.939 6.920 6.949 5.981 7.065 1,724,459 6.7571 17.54%
2024-06-28 0 6.100 6.100 6.200 6.100 7.990 5,725,000 40,268,740 7.0338 5.904 5.904 6.001 5.904 7.733 5,915,236 6.8076 -22.19%
2024-06-27 0 7.840 7.840 8.000 7.700 8.260 1,013,000 8,142,010 8.0375 7.588 7.588 7.743 7.452 7.994 1,046,661 7.7790 -3.21%
2024-06-26 0 8.100 8.090 8.160 7.700 8.380 1,604,885 13,082,953 8.1520 7.840 7.830 7.898 7.452 8.110 1,658,214 7.8898 4.52%
2024-06-25 0 7.750 7.750 7.760 7.280 7.850 1,424,000 10,915,850 7.6656 7.501 7.501 7.510 7.046 7.598 1,471,318 7.4191 5.16%
2024-06-24 0 7.370 7.370 7.420 7.140 7.470 729,000 5,332,700 7.3151 7.133 7.133 7.181 6.910 7.230 753,224 7.0798 4.24%
2024-06-21 0 7.070 7.070 7.150 7.040 7.610 863,000 6,306,030 7.3071 6.843 6.843 6.920 6.814 7.365 891,677 7.0721 -5.73%
2024-06-20 0 7.500 7.500 7.540 7.370 7.690 698,000 5,258,010 7.5330 7.259 7.259 7.298 7.133 7.443 721,194 7.2907 -1.32%
2024-06-19 0 7.600 7.600 7.690 7.530 7.890 743,000 5,748,110 7.7364 7.356 7.356 7.443 7.288 7.636 767,689 7.4875 -1.30%
2024-06-18 0 7.700 7.650 7.840 7.220 7.890 931,000 7,063,200 7.5867 7.452 7.404 7.588 6.988 7.636 961,936 7.3427 5.19%
2024-06-17 0 7.320 7.270 7.320 7.200 7.800 693,000 5,242,960 7.5656 7.085 7.036 7.085 6.968 7.549 716,028 7.3223 -3.05%
2024-06-14 0 7.550 7.480 7.550 6.810 7.700 970,000 7,042,440 7.2602 7.307 7.239 7.307 6.591 7.452 1,002,232 7.0268 8.48%
2024-06-13 0 6.960 6.960 6.980 6.410 7.050 1,519,000 10,329,860 6.8004 6.736 6.736 6.756 6.204 6.823 1,569,475 6.5817 7.41%
2024-06-12 0 6.480 6.470 6.530 6.250 6.660 856,000 5,489,230 6.4127 6.272 6.262 6.320 6.049 6.446 884,444 6.2064 2.86%
2024-06-11 0 6.300 6.270 6.310 6.110 6.350 855,000 5,340,710 6.2464 6.097 6.068 6.107 5.914 6.146 883,411 6.0456 1.45%
2024-06-07 0 6.210 6.150 6.210 6.050 6.320 866,000 5,358,440 6.1876 6.010 5.952 6.010 5.855 6.117 894,776 5.9886 1.31%
2024-06-06 0 6.130 6.130 6.140 5.910 6.180 857,000 5,209,460 6.0787 5.933 5.933 5.943 5.720 5.981 885,477 5.8832 2.17%
2024-06-05 0 6.000 6.000 6.090 5.970 6.370 875,000 5,345,820 6.1095 5.807 5.807 5.894 5.778 6.165 904,075 5.9130 -5.66%
2024-06-04 0 6.360 6.320 6.370 6.190 6.650 810,000 5,123,670 6.3255 6.155 6.117 6.165 5.991 6.436 836,916 6.1221 0.47%
2024-06-03 0 6.330 6.330 6.440 5.940 6.470 1,481,000 9,227,500 6.2306 6.126 6.126 6.233 5.749 6.262 1,530,212 6.0302 -2.76%
2024-05-31 0 6.510 6.510 6.530 6.300 6.790 3,002,000 19,708,390 6.5651 6.301 6.301 6.320 6.097 6.572 3,101,754 6.3540 -0.46%
2024-05-30 0 6.540 6.530 6.540 6.230 6.550 734,000 4,689,620 6.3891 6.330 6.320 6.330 6.030 6.339 758,390 6.1837 4.31%
2024-05-29 0 6.270 6.210 6.280 6.090 6.330 600,000 3,719,010 6.1984 6.068 6.010 6.078 5.894 6.126 619,937 5.9990 1.79%
2024-05-28 0 6.160 6.160 6.200 6.000 6.230 825,000 5,056,980 6.1297 5.962 5.962 6.001 5.807 6.030 852,414 5.9325 0.33%
2024-05-27 0 6.140 6.140 6.200 6.130 6.520 828,000 5,201,870 6.2825 5.943 5.943 6.001 5.933 6.310 855,514 6.0804 -5.39%
2024-05-24 0 6.490 6.480 6.490 6.320 6.600 966,000 6,240,490 6.4601 6.281 6.272 6.281 6.117 6.388 998,099 6.2524 0.15%
2024-05-23 0 6.480 6.430 6.480 6.320 6.690 797,000 5,163,510 6.4787 6.272 6.223 6.272 6.117 6.475 823,484 6.2703 0.00%
2024-05-22 0 6.480 6.470 6.480 5.560 6.580 2,002,000 12,218,110 6.1030 6.272 6.262 6.272 5.381 6.368 2,068,524 5.9067 14.69%
2024-05-21 0 5.650 5.650 5.660 5.650 6.050 984,400 5,746,738 5.8378 5.468 5.468 5.478 5.468 5.855 1,017,111 5.6501 -4.56%
2024-05-20 0 5.920 5.910 5.920 5.920 6.190 1,165,000 7,036,550 6.0400 5.730 5.720 5.730 5.730 5.991 1,203,712 5.8457 -2.31%
2024-05-17 0 6.060 6.060 6.160 5.980 6.350 1,166,000 7,115,240 6.1023 5.865 5.865 5.962 5.788 6.146 1,204,745 5.9060 0.00%
2024-05-16 0 6.060 6.060 6.180 5.990 6.360 1,694,000 10,312,300 6.0875 5.865 5.865 5.981 5.797 6.155 1,750,290 5.8918 -4.11%
2024-05-14 0 6.320 6.290 6.330 6.160 6.500 928,000 5,901,090 6.3589 6.117 6.088 6.126 5.962 6.291 958,837 6.1544 1.12%
2024-05-13 0 6.250 6.250 6.280 6.110 6.390 846,000 5,304,290 6.2698 6.049 6.049 6.078 5.914 6.184 874,112 6.0682 1.79%
2024-05-10 0 6.140 6.140 6.190 6.140 6.740 1,271,000 8,100,640 6.3734 5.943 5.943 5.991 5.943 6.523 1,313,234 6.1685 -6.83%
2024-05-09 0 6.590 6.500 6.590 6.370 6.590 888,620 5,733,852 6.4525 6.378 6.291 6.378 6.165 6.378 918,148 6.2450 2.33%
2024-05-08 0 6.440 6.440 6.510 6.390 6.700 887,000 5,780,850 6.5173 6.233 6.233 6.301 6.184 6.485 916,474 6.3077 0.00%
2024-05-07 0 6.440 6.430 6.440 6.410 6.690 876,000 5,721,640 6.5316 6.233 6.223 6.233 6.204 6.475 905,109 6.3215 -1.53%
2024-05-06 0 6.540 6.500 6.540 6.320 6.860 838,000 5,462,680 6.5187 6.330 6.291 6.330 6.117 6.639 865,846 6.3091 0.31%
2024-05-03 0 6.520 6.520 6.570 6.410 6.840 897,000 5,957,000 6.6410 6.310 6.310 6.359 6.204 6.620 926,806 6.4274 0.93%
2024-05-02 0 6.460 6.440 6.470 5.710 6.620 1,334,000 8,312,690 6.2314 6.252 6.233 6.262 5.526 6.407 1,378,328 6.0310 9.12%
2024-04-30 0 5.920 5.910 5.920 5.700 6.190 5,718,000 33,497,900 5.8583 5.730 5.720 5.730 5.517 5.991 5,908,004 5.6699 0.00%
2024-04-29 0 5.920 5.920 5.990 5.760 6.070 1,212,000 7,151,310 5.9004 5.730 5.730 5.797 5.575 5.875 1,252,274 5.7107 1.72%
2024-04-26 0 5.820 5.820 5.880 5.660 6.200 1,218,000 7,191,910 5.9047 5.633 5.633 5.691 5.478 6.001 1,258,473 5.7148 -1.02%
2024-04-25 0 5.880 5.870 5.880 5.050 5.950 1,619,600 8,908,110 5.5002 5.691 5.681 5.691 4.888 5.759 1,673,418 5.3233 9.91%
2024-04-24 0 5.350 5.300 5.350 5.260 5.650 1,054,200 5,701,257 5.4081 5.178 5.130 5.178 5.091 5.468 1,089,230 5.2342 -2.19%
2024-04-23 0 5.470 5.460 5.470 5.320 6.100 1,417,000 8,003,391 5.6481 5.294 5.284 5.294 5.149 5.904 1,464,086 5.4665 -7.45%
2024-04-22 0 5.910 5.910 5.950 5.280 6.160 1,839,000 10,736,920 5.8385 5.720 5.720 5.759 5.110 5.962 1,900,108 5.6507 14.76%
2024-04-19 0 5.150 5.140 5.170 5.020 5.950 9,256,000 42,935,730 4.6387 4.984 4.975 5.004 4.859 5.759 9,563,568 4.4895 -3.56%
2024-04-18 0 5.340 5.340 5.350 4.080 5.430 3,673,000 17,721,770 4.8249 5.168 5.168 5.178 3.949 5.255 3,795,050 4.6697 30.88%
2024-04-17 0 4.080 4.080 4.130 4.080 4.180 3,899,000 15,939,730 4.0882 3.949 3.949 3.997 3.949 4.046 4,028,560 3.9567 0.00%
2024-04-16 0 4.080 4.080 4.100 4.080 4.120 1,983,000 8,096,710 4.0831 3.949 3.949 3.968 3.949 3.987 2,048,893 3.9517 -0.49%
2024-04-15 0 4.100 4.100 4.130 4.100 4.400 1,447,000 6,103,170 4.2178 3.968 3.968 3.997 3.968 4.258 1,495,082 4.0822 -5.75%
2024-04-12 0 4.350 4.350 4.430 4.260 4.630 1,202,000 5,302,590 4.4115 4.210 4.210 4.288 4.123 4.481 1,241,941 4.2696 -3.33%
2024-04-11 0 4.500 4.500 4.530 4.360 4.630 1,401,000 6,282,480 4.4843 4.355 4.355 4.384 4.220 4.481 1,447,554 4.3401 0.00%
2024-04-10 0 4.500 4.490 4.510 4.090 4.630 3,618,000 15,843,050 4.3790 4.355 4.346 4.365 3.958 4.481 3,738,223 4.2381 9.76%
2024-04-09 0 4.100 4.100 4.120 4.070 4.110 1,144,000 4,676,460 4.0878 3.968 3.968 3.987 3.939 3.978 1,182,014 3.9563 0.49%
2024-04-08 0 4.080 4.080 4.100 4.070 4.120 838,000 3,430,740 4.0940 3.949 3.949 3.968 3.939 3.987 865,846 3.9623 0.00%
2024-04-05 0 4.080 4.080 4.090 4.030 4.110 2,530,000 10,320,450 4.0792 3.949 3.949 3.958 3.900 3.978 2,614,069 3.9480 0.00%
2024-04-03 0 4.080 4.060 4.080 4.060 4.160 818,000 3,345,330 4.0896 3.949 3.929 3.949 3.929 4.026 845,181 3.9581 0.00%
2024-04-02 0 4.080 4.080 4.100 4.020 4.140 1,028,000 4,186,050 4.0720 3.949 3.949 3.968 3.891 4.007 1,062,159 3.9411 0.00%
2024-03-28 0 4.080 4.050 4.080 4.040 4.380 3,231,000 13,267,170 4.1062 3.949 3.920 3.949 3.910 4.239 3,338,363 3.9742 -6.85%
2024-03-27 0 4.380 4.380 4.420 4.300 4.650 1,220,000 5,471,750 4.4850 4.239 4.239 4.278 4.162 4.500 1,260,539 4.3408 -3.31%
2024-03-26 0 4.530 4.520 4.530 4.080 4.780 3,384,000 15,026,610 4.4405 4.384 4.375 4.384 3.949 4.626 3,496,447 4.2977 11.03%
2024-03-25 0 4.080 4.080 4.090 4.000 4.090 1,980,000 8,049,570 4.0654 3.949 3.949 3.958 3.871 3.958 2,045,793 3.9347 0.00%
2024-03-22 0 4.080 4.080 4.100 4.080 4.200 3,458,000 14,133,710 4.0872 3.949 3.949 3.968 3.949 4.065 3,572,906 3.9558 -0.24%
2024-03-21 0 4.090 4.090 4.100 4.080 4.580 34,513,000 145,380,965 4.2124 3.958 3.958 3.968 3.949 4.433 35,659,833 4.0769

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