Bosera HashKey Ether ETF: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09009 | 2024-04-30 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0 | 2.422 | - | - | - | - | 0 | 0 | - | 2.422 | - | - | - | - | 0 | - | -2.57% |
| 2026-10-08 | 0 | 2.486 | - | - | - | - | 0 | 0 | - | 2.486 | - | - | - | - | 0 | - | -1.58% |
| 2026-10-07 | 0 | 2.526 | - | - | - | - | 0 | 0 | - | 2.526 | - | - | - | - | 0 | - | -3.44% |
| 2026-10-06 | 0 | 2.616 | - | - | - | - | 0 | 0 | - | 2.616 | - | - | - | - | 0 | - | -0.61% |
| 2026-10-05 | 0 | 2.632 | - | - | - | - | 0 | 0 | - | 2.632 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-02 | 0 | 2.632 | - | - | - | - | 0 | 0 | - | 2.632 | - | - | - | - | 0 | - | 1.86% |
| 2026-09-30 | 0 | 2.584 | - | - | - | - | 0 | 0 | - | 2.584 | - | - | - | - | 0 | - | -1.00% |
| 2026-09-29 | 0 | 2.610 | - | - | - | - | 0 | 0 | - | 2.610 | - | - | - | - | 0 | - | 2.11% |
| 2026-09-28 | 0 | 2.556 | - | - | - | - | 0 | 0 | - | 2.556 | - | - | - | - | 0 | - | -1.08% |
| 2026-09-25 | 0 | 2.584 | - | - | - | - | 0 | 0 | - | 2.584 | - | - | - | - | 0 | - | -0.77% |
| 2026-09-24 | 0 | 2.604 | - | - | - | - | 0 | 0 | - | 2.604 | - | - | - | - | 0 | - | -1.81% |
| 2026-09-23 | 0 | 2.652 | - | - | 2.668 | 2.668 | 3,600 | 9,604 | 2.6678 | 2.652 | - | - | 2.668 | 2.668 | 3,600 | 2.6678 | 1.14% |
| 2026-09-22 | 0 | 2.622 | - | - | - | - | 0 | 0 | - | 2.622 | - | - | - | - | 0 | - | 2.42% |
| 2026-09-21 | 0 | 2.560 | - | - | - | - | 0 | 0 | - | 2.560 | - | - | - | - | 0 | - | 6.84% |
| 2026-09-18 | 0 | 2.396 | - | - | - | - | 0 | 0 | - | 2.396 | - | - | - | - | 0 | - | 1.96% |
| 2026-09-17 | 0 | 2.350 | - | - | - | - | 0 | 0 | - | 2.350 | - | - | - | - | 0 | - | 1.56% |
| 2026-09-16 | 0 | 2.314 | - | - | - | - | 0 | 0 | - | 2.314 | - | - | - | - | 0 | - | -3.26% |
| 2026-09-15 | 0 | 2.392 | - | - | - | - | 0 | 0 | - | 2.392 | - | - | - | - | 0 | - | -1.56% |
| 2026-09-14 | 0 | 2.430 | - | - | - | - | 0 | 0 | - | 2.430 | - | - | - | - | 0 | - | 1.84% |
| 2026-09-11 | 0 | 2.386 | - | - | - | - | 0 | 0 | - | 2.386 | - | - | - | - | 0 | - | -0.25% |
| 2026-09-10 | 0 | 2.392 | - | - | - | - | 0 | 0 | - | 2.392 | - | - | - | - | 0 | - | -1.16% |
| 2026-09-09 | 0 | 2.420 | - | - | - | - | 0 | 0 | - | 2.420 | - | - | - | - | 0 | - | 0.83% |
| 2026-09-08 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 2.400 | - | - | - | - | 0 | - | -0.33% |
| 2026-09-07 | 0 | 2.408 | - | - | - | - | 0 | 0 | - | 2.408 | - | - | - | - | 0 | - | -0.25% |
| 2026-09-04 | 0 | 2.414 | - | - | - | - | 0 | 0 | - | 2.414 | - | - | - | - | 0 | - | 4.05% |
| 2026-09-03 | 0 | 2.320 | - | - | - | - | 0 | 0 | - | 2.320 | - | - | - | - | 0 | - | -0.77% |
| 2026-09-02 | 0 | 2.338 | - | - | - | - | 0 | 0 | - | 2.338 | - | - | - | - | 0 | - | -1.85% |
| 2026-09-01 | 0 | 2.382 | - | - | - | - | 0 | 0 | - | 2.382 | - | - | - | - | 0 | - | 0.93% |
| 2026-08-31 | 0 | 2.360 | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | -2.24% |
| 2026-08-28 | 0 | 2.414 | - | - | 2.414 | 2.414 | 16,000 | 38,624 | 2.4140 | 2.414 | - | - | 2.414 | 2.414 | 16,000 | 2.4140 | 0.17% |
| 2026-08-27 | 0 | 2.410 | - | - | - | - | 0 | 0 | - | 2.410 | - | - | - | - | 0 | - | 1.18% |
| 2026-08-26 | 0 | 2.382 | - | - | - | - | 0 | 0 | - | 2.382 | - | - | - | - | 0 | - | -0.58% |
| 2026-08-25 | 0 | 2.396 | 2.100 | - | - | - | 0 | 0 | - | 2.396 | 2.100 | - | - | - | 0 | - | 1.10% |
| 2026-08-24 | 0 | 2.370 | - | - | - | - | 0 | 0 | - | 2.370 | - | - | - | - | 0 | - | 3.58% |
| 2026-08-21 | 0 | 2.288 | 2.200 | - | - | - | 0 | 0 | - | 2.288 | 2.200 | - | - | - | 0 | - | 5.24% |
| 2026-08-20 | 0 | 2.174 | - | - | - | - | 0 | 0 | - | 2.174 | - | - | - | - | 0 | - | 17.51% |
| 2026-08-19 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 1.850 | - | - | - | - | 0 | - | 0.87% |
| 2026-08-18 | 0 | 1.834 | - | - | - | - | 0 | 0 | - | 1.834 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-17 | 0 | 1.834 | - | - | - | - | 0 | 0 | - | 1.834 | - | - | - | - | 0 | - | 1.33% |
| 2026-08-14 | 0 | 1.810 | - | - | - | - | 0 | 0 | - | 1.810 | - | - | - | - | 0 | - | -1.09% |
| 2026-08-13 | 0 | 1.830 | - | - | - | - | 0 | 0 | - | 1.830 | - | - | - | - | 0 | - | 0.22% |
| 2026-08-12 | 0 | 1.826 | - | - | - | - | 0 | 0 | - | 1.826 | - | - | - | - | 0 | - | 0.77% |
| 2026-08-11 | 0 | 1.812 | - | - | 1.810 | 1.810 | 16,000 | 28,960 | 1.8100 | 1.812 | - | - | 1.810 | 1.810 | 16,000 | 1.8100 | -2.58% |
| 2026-08-10 | 0 | 1.860 | - | - | - | - | 0 | 0 | - | 1.860 | - | - | - | - | 0 | - | 1.09% |
| 2026-08-07 | 0 | 0.184 | - | - | - | - | 0 | 0 | - | 1.840 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-06 | 0 | 0.184 | - | - | - | - | 0 | 0 | - | 1.840 | - | - | - | - | 0 | - | 2.22% |
| 2026-08-05 | 0 | 0.180 | - | - | - | - | 0 | 0 | - | 1.800 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-04 | 0 | 0.180 | - | - | - | - | 0 | 0 | - | 1.800 | - | - | - | - | 0 | - | 0.56% |
| 2026-08-03 | 0 | 0.179 | - | - | 0.179 | 0.181 | 340,000 | 61,200 | 0.1800 | 1.790 | - | - | 1.790 | 1.810 | 34,000 | 1.8000 | -2.19% |
| 2026-07-31 | 0 | 0.183 | - | - | 0.186 | 0.186 | 170,000 | 31,620 | 0.1860 | 1.830 | - | - | 1.860 | 1.860 | 17,000 | 1.8600 | -0.54% |
| 2026-07-30 | 0 | 0.184 | - | - | 0.185 | 0.185 | 370,000 | 68,450 | 0.1850 | 1.840 | - | - | 1.850 | 1.850 | 37,000 | 1.8500 | -0.54% |
| 2026-07-29 | 0 | 0.185 | - | - | - | - | 0 | 0 | - | 1.850 | - | - | - | - | 0 | - | 1.09% |
| 2026-07-28 | 0 | 0.183 | - | - | - | - | 0 | 0 | - | 1.830 | - | - | - | - | 0 | - | -3.17% |
| 2026-07-27 | 0 | 0.189 | - | - | - | - | 0 | 0 | - | 1.890 | - | - | - | - | 0 | - | 2.72% |
| 2026-07-24 | 0 | 0.184 | - | - | 0.184 | 0.184 | 170,000 | 31,280 | 0.1840 | 1.840 | - | - | 1.840 | 1.840 | 17,000 | 1.8400 | -1.08% |
| 2026-07-23 | 0 | 0.186 | - | - | 0.186 | 0.186 | 50,200 | 9,337 | 0.1860 | 1.860 | - | - | 1.860 | 1.860 | 5,020 | 1.8600 | 0.54% |
| 2026-07-22 | 0 | 0.185 | - | - | 0.185 | 0.187 | 340,000 | 63,240 | 0.1860 | 1.850 | - | - | 1.850 | 1.870 | 34,000 | 1.8600 | -1.07% |
| 2026-07-21 | 0 | 0.187 | - | - | 0.185 | 0.187 | 510,000 | 94,860 | 0.1860 | 1.870 | - | - | 1.850 | 1.870 | 51,000 | 1.8600 | 3.89% |
| 2026-07-20 | 0 | 0.180 | - | - | 0.180 | 0.181 | 510,000 | 92,140 | 0.1807 | 1.800 | - | - | 1.800 | 1.810 | 51,000 | 1.8067 | 1.69% |
| 2026-07-17 | 0 | 0.177 | - | - | - | - | 0 | 0 | - | 1.770 | - | - | - | - | 0 | - | -3.80% |
| 2026-07-16 | 0 | 0.184 | - | - | - | - | 0 | 0 | - | 1.840 | - | - | - | - | 0 | - | 2.22% |
| 2026-07-15 | 0 | 0.180 | - | - | - | - | 0 | 0 | - | 1.800 | - | - | - | - | 0 | - | 4.65% |
| 2026-07-14 | 0 | 0.172 | - | - | - | - | 0 | 0 | - | 1.720 | - | - | - | - | 0 | - | 0.00% |
| 2026-07-13 | 0 | 0.172 | - | - | - | - | 0 | 0 | - | 1.720 | - | - | - | - | 0 | - | 0.58% |
| 2026-07-10 | 0 | 0.171 | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 1.18% |
| 2026-07-09 | 0 | 0.169 | - | - | 0.167 | 0.167 | 368,000 | 61,456 | 0.1670 | 1.690 | - | - | 1.670 | 1.670 | 36,800 | 1.6700 | -0.59% |
| 2026-07-08 | 0 | 0.170 | - | - | 0.170 | 0.170 | 184,000 | 31,280 | 0.1700 | 1.700 | - | - | 1.700 | 1.700 | 18,400 | 1.7000 | -1.16% |
| 2026-07-07 | 0 | 0.172 | - | - | 0.174 | 0.174 | 184,000 | 32,016 | 0.1740 | 1.720 | - | - | 1.740 | 1.740 | 18,400 | 1.7400 | 0.58% |
| 2026-07-06 | 0 | 0.171 | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 7.55% |
| 2026-07-03 | 0 | 0.159 | - | - | - | - | 0 | 0 | - | 1.590 | - | - | - | - | 0 | - | 1.92% |
| 2026-07-02 | 0 | 0.156 | - | - | 0.156 | 0.156 | 184,000 | 28,704 | 0.1560 | 1.560 | - | - | 1.560 | 1.560 | 18,400 | 1.5600 | 1.96% |
| 2026-06-30 | 0 | 0.153 | - | - | - | - | 0 | 0 | - | 1.530 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-29 | 0 | 0.153 | - | - | - | - | 0 | 0 | - | 1.530 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-26 | 0 | 0.153 | - | - | 0.147 | 0.147 | 184,000 | 27,048 | 0.1470 | 1.530 | - | - | 1.470 | 1.470 | 18,400 | 1.4700 | -4.97% |
| 2026-06-25 | 0 | 0.161 | - | - | - | - | 0 | 0 | - | 1.610 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-24 | 0 | 0.161 | - | - | 0.161 | 0.161 | 169,000 | 27,209 | 0.1610 | 1.610 | - | - | 1.610 | 1.610 | 16,900 | 1.6100 | -1.23% |
| 2026-06-23 | 0 | 0.163 | - | - | 0.167 | 0.167 | 169,000 | 28,223 | 0.1670 | 1.630 | - | - | 1.670 | 1.670 | 16,900 | 1.6700 | -3.55% |
| 2026-06-22 | 0 | 0.169 | - | - | 0.169 | 0.169 | 174,000 | 29,406 | 0.1690 | 1.690 | - | - | 1.690 | 1.690 | 17,400 | 1.6900 | 1.20% |
| 2026-06-18 | 0 | 0.167 | - | - | 0.167 | 0.167 | 348,000 | 58,116 | 0.1670 | 1.670 | - | - | 1.670 | 1.670 | 34,800 | 1.6700 | -2.91% |
| 2026-06-17 | 0 | 0.172 | - | - | - | - | 0 | 0 | - | 1.720 | - | - | - | - | 0 | - | 0.58% |
| 2026-06-16 | 0 | 0.171 | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 6.88% |
| 2026-06-15 | 0 | 0.160 | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-12 | 0 | 0.160 | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-11 | 0 | 0.160 | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.63% |
| 2026-06-10 | 0 | 0.159 | - | - | - | - | 0 | 0 | - | 1.590 | - | - | - | - | 0 | - | -1.85% |
| 2026-06-09 | 0 | 0.162 | - | - | - | - | 0 | 0 | - | 1.620 | - | - | - | - | 0 | - | 0.62% |
| 2026-06-08 | 0 | 0.161 | - | - | 0.161 | 0.163 | 522,000 | 84,738 | 0.1623 | 1.610 | - | - | 1.610 | 1.630 | 52,200 | 1.6233 | -0.62% |
| 2026-06-05 | 0 | 0.162 | - | - | 0.158 | 0.167 | 859,000 | 139,278 | 0.1621 | 1.620 | - | - | 1.580 | 1.670 | 85,900 | 1.6214 | -5.81% |
| 2026-06-04 | 0 | 0.172 | - | - | 0.168 | 0.169 | 328,000 | 55,268 | 0.1685 | 1.720 | - | - | 1.680 | 1.690 | 32,800 | 1.6850 | -4.97% |
| 2026-06-03 | 0 | 0.181 | - | - | 0.181 | 0.181 | 153,000 | 27,693 | 0.1810 | 1.810 | - | - | 1.810 | 1.810 | 15,300 | 1.8100 | -6.22% |
| 2026-06-02 | 0 | 0.193 | - | - | 0.193 | 0.193 | 148,000 | 28,564 | 0.1930 | 1.930 | - | - | 1.930 | 1.930 | 14,800 | 1.9300 | 0.52% |
| 2026-06-01 | 0 | 0.192 | - | - | 0.194 | 0.194 | 686,800 | 133,239 | 0.1940 | 1.920 | - | - | 1.940 | 1.940 | 68,680 | 1.9400 | -1.03% |
| 2026-05-29 | 0 | 0.194 | - | - | 0.190 | 0.194 | 147,000 | 28,502 | 0.1939 | 1.940 | - | - | 1.900 | 1.940 | 14,700 | 1.9389 | 0.52% |
| 2026-05-28 | 0 | 0.193 | - | - | 0.191 | 0.196 | 855,300 | 166,016 | 0.1941 | 1.930 | - | - | 1.910 | 1.960 | 85,530 | 1.9410 | -4.46% |
| 2026-05-27 | 0 | 0.202 | - | - | - | - | 0 | 0 | - | 2.020 | - | - | - | - | 0 | - | -0.98% |
| 2026-05-26 | 0 | 0.204 | - | - | - | - | 0 | 0 | - | 2.040 | - | - | - | - | 0 | - | -1.45% |
| 2026-05-22 | 0 | 0.207 | - | - | - | - | 0 | 0 | - | 2.070 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-21 | 0 | 0.207 | - | - | - | - | 0 | 0 | - | 2.070 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 0.207 | - | - | - | - | 0 | 0 | - | 2.070 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-19 | 0 | 0.207 | - | - | 0.206 | 0.206 | 50,000 | 10,300 | 0.2060 | 2.070 | - | - | 2.060 | 2.060 | 5,000 | 2.0600 | 0.49% |
| 2026-05-18 | 0 | 0.206 | - | - | - | - | 0 | 0 | - | 2.060 | - | - | - | - | 0 | - | -6.79% |
| 2026-05-15 | 0 | 0.221 | - | 0.221 | 0.221 | 0.221 | 130,000 | 28,730 | 0.2210 | 2.210 | - | 2.210 | 2.210 | 2.210 | 13,000 | 2.2100 | 0.91% |
| 2026-05-14 | 0 | 0.219 | - | - | 0.218 | 0.218 | 130,000 | 28,340 | 0.2180 | 2.190 | - | - | 2.180 | 2.180 | 13,000 | 2.1800 | -1.79% |
| 2026-05-13 | 0 | 0.223 | - | - | - | - | 0 | 0 | - | 2.230 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-12 | 0 | 0.223 | - | - | - | - | 0 | 0 | - | 2.230 | - | - | - | - | 0 | - | -1.33% |
| 2026-05-11 | 0 | 0.226 | - | - | - | - | 0 | 0 | - | 2.260 | - | - | - | - | 0 | - | 1.80% |
| 2026-05-08 | 0 | 0.222 | - | - | - | - | 0 | 0 | - | 2.220 | - | - | - | - | 0 | - | -3.06% |
| 2026-05-07 | 0 | 0.229 | - | - | - | - | 0 | 0 | - | 2.290 | - | - | - | - | 0 | - | -0.87% |
| 2026-05-06 | 0 | 0.231 | - | - | - | - | 0 | 0 | - | 2.310 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-05 | 0 | 0.231 | - | - | 0.231 | 0.231 | 2,000 | 462 | 0.2310 | 2.310 | - | - | 2.310 | 2.310 | 200 | 2.3100 | 0.43% |
| 2026-05-04 | 0 | 0.230 | - | - | 0.229 | 0.231 | 296,000 | 68,080 | 0.2300 | 2.300 | - | - | 2.290 | 2.310 | 29,600 | 2.3000 | 4.55% |
| 2026-04-30 | 0 | 0.220 | - | - | 0.220 | 0.221 | 158,000 | 34,908 | 0.2209 | 2.200 | - | - | 2.200 | 2.210 | 15,800 | 2.2094 | -2.22% |
| 2026-04-29 | 0 | 0.225 | 0.220 | - | 0.223 | 0.223 | 148,000 | 33,004 | 0.2230 | 2.250 | 2.200 | - | 2.230 | 2.230 | 14,800 | 2.2300 | 0.90% |
| 2026-04-28 | 0 | 0.223 | 0.220 | - | 0.222 | 0.223 | 444,000 | 98,864 | 0.2227 | 2.230 | 2.200 | - | 2.220 | 2.230 | 44,400 | 2.2267 | -1.33% |
| 2026-04-27 | 0 | 0.226 | 0.220 | - | 0.226 | 0.233 | 444,000 | 101,824 | 0.2293 | 2.260 | 2.200 | - | 2.260 | 2.330 | 44,400 | 2.2933 | 0.89% |
| 2026-04-24 | 0 | 0.224 | - | - | 0.224 | 0.227 | 259,700 | 58,616 | 0.2257 | 2.240 | - | - | 2.240 | 2.270 | 25,970 | 2.2571 | -2.18% |
| 2026-04-23 | 0 | 0.229 | - | - | 0.230 | 0.230 | 148,000 | 34,040 | 0.2300 | 2.290 | - | - | 2.300 | 2.300 | 14,800 | 2.3000 | -1.72% |
| 2026-04-22 | 0 | 0.233 | - | - | 0.226 | 0.233 | 1,231,300 | 281,233 | 0.2284 | 2.330 | - | - | 2.260 | 2.330 | 123,130 | 2.2840 | 3.56% |
| 2026-04-21 | 0 | 0.225 | - | - | - | - | 0 | 0 | - | 2.250 | - | - | - | - | 0 | - | 0.90% |
| 2026-04-20 | 0 | 0.223 | - | - | 0.223 | 0.223 | 148,000 | 33,004 | 0.2230 | 2.230 | - | - | 2.230 | 2.230 | 14,800 | 2.2300 | -2.19% |
| 2026-04-17 | 0 | 0.228 | - | - | - | - | 0 | 0 | - | 2.280 | - | - | - | - | 0 | - | -0.44% |
| 2026-04-16 | 0 | 0.229 | - | - | 0.230 | 0.230 | 148,000 | 34,040 | 0.2300 | 2.290 | - | - | 2.300 | 2.300 | 14,800 | 2.3000 | 1.78% |
| 2026-04-15 | 0 | 0.225 | - | - | 0.225 | 0.225 | 111,200 | 25,020 | 0.2250 | 2.250 | - | - | 2.250 | 2.250 | 11,120 | 2.2500 | -3.02% |
| 2026-04-14 | 0 | 0.232 | - | - | 0.229 | 0.232 | 406,800 | 93,926 | 0.2309 | 2.320 | - | - | 2.290 | 2.320 | 40,680 | 2.3089 | 8.92% |
| 2026-04-13 | 0 | 0.213 | - | - | 0.214 | 0.214 | 148,000 | 31,672 | 0.2140 | 2.130 | - | - | 2.140 | 2.140 | 14,800 | 2.1400 | 0.00% |
| 2026-04-10 | 0 | 0.213 | - | - | 0.214 | 0.214 | 264,900 | 56,688 | 0.2140 | 2.130 | - | - | 2.140 | 2.140 | 26,490 | 2.1400 | 0.47% |
| 2026-04-09 | 0 | 0.212 | - | - | 0.212 | 0.213 | 504,000 | 106,968 | 0.2122 | 2.120 | - | - | 2.120 | 2.130 | 50,400 | 2.1224 | -3.20% |
| 2026-04-08 | 0 | 0.219 | - | - | 0.218 | 0.220 | 3,609,300 | 789,389 | 0.2187 | 2.190 | - | - | 2.180 | 2.200 | 360,930 | 2.1871 | 9.50% |
| 2026-04-02 | 0 | 0.200 | - | - | 0.199 | 0.202 | 798,200 | 159,486 | 0.1998 | 2.000 | - | - | 1.990 | 2.020 | 79,820 | 1.9981 | -3.38% |
| 2026-04-01 | 0 | 0.207 | - | - | 0.203 | 0.207 | 767,200 | 156,481 | 0.2040 | 2.070 | - | - | 2.030 | 2.070 | 76,720 | 2.0396 | 3.50% |
| 2026-03-31 | 0 | 0.200 | - | - | 0.199 | 0.202 | 419,800 | 84,059 | 0.2002 | 2.000 | - | - | 1.990 | 2.020 | 41,980 | 2.0024 | 0.00% |
| 2026-03-30 | 0 | 0.200 | - | - | 0.196 | 0.200 | 3,126,800 | 621,808 | 0.1989 | 2.000 | - | - | 1.960 | 2.000 | 312,680 | 1.9886 | -0.50% |
| 2026-03-27 | 0 | 0.201 | - | - | 0.201 | 0.202 | 705,000 | 141,987 | 0.2014 | 2.010 | - | - | 2.010 | 2.020 | 70,500 | 2.0140 | -2.90% |
| 2026-03-26 | 0 | 0.207 | - | - | 0.206 | 0.210 | 705,000 | 145,935 | 0.2070 | 2.070 | - | - | 2.060 | 2.100 | 70,500 | 2.0700 | -1.90% |
| 2026-03-25 | 0 | 0.211 | - | - | 0.210 | 0.211 | 705,000 | 148,473 | 0.2106 | 2.110 | - | - | 2.100 | 2.110 | 70,500 | 2.1060 | 0.48% |
| 2026-03-24 | 0 | 0.210 | - | - | - | - | 0 | 0 | - | 2.100 | - | - | - | - | 0 | - | 5.53% |
| 2026-03-23 | 0 | 0.199 | - | - | 0.197 | 0.201 | 3,990,800 | 793,596 | 0.1989 | 1.990 | - | - | 1.970 | 2.010 | 399,080 | 1.9886 | -5.24% |
| 2026-03-20 | 0 | 0.210 | - | - | - | - | 0 | 0 | - | 2.100 | - | - | - | - | 0 | - | -0.94% |
| 2026-03-19 | 0 | 0.212 | - | - | 0.213 | 0.216 | 442,000 | 94,368 | 0.2135 | 2.120 | - | - | 2.130 | 2.160 | 44,200 | 2.1350 | -6.61% |
| 2026-03-18 | 0 | 0.227 | - | - | 0.226 | 0.227 | 276,000 | 62,514 | 0.2265 | 2.270 | - | - | 2.260 | 2.270 | 27,600 | 2.2650 | -1.30% |
| 2026-03-17 | 0 | 0.230 | - | - | 0.230 | 0.231 | 276,000 | 63,618 | 0.2305 | 2.300 | - | - | 2.300 | 2.310 | 27,600 | 2.3050 | 5.02% |
| 2026-03-16 | 0 | 0.219 | - | - | 0.215 | 0.220 | 627,700 | 136,260 | 0.2171 | 2.190 | - | - | 2.150 | 2.200 | 62,770 | 2.1708 | 6.83% |
| 2026-03-13 | 0 | 0.205 | - | - | 0.199 | 0.207 | 576,100 | 119,076 | 0.2067 | 2.050 | - | - | 1.990 | 2.070 | 57,610 | 2.0669 | 3.02% |
| 2026-03-12 | 0 | 0.199 | - | - | 0.197 | 0.200 | 2,719,700 | 539,671 | 0.1984 | 1.990 | - | - | 1.970 | 2.000 | 271,970 | 1.9843 | 1.53% |
| 2026-03-11 | 0 | 0.196 | - | - | 0.196 | 0.199 | 2,260,400 | 446,373 | 0.1975 | 1.960 | - | - | 1.960 | 1.990 | 226,040 | 1.9748 | -2.49% |
| 2026-03-10 | 0 | 0.201 | - | - | 0.196 | 0.201 | 3,488,700 | 693,124 | 0.1987 | 2.010 | - | - | 1.960 | 2.010 | 348,870 | 1.9868 | 4.15% |
| 2026-03-09 | 0 | 0.193 | - | - | 0.189 | 0.196 | 9,201,800 | 1,775,546 | 0.1930 | 1.930 | - | - | 1.890 | 1.960 | 920,180 | 1.9296 | -5.39% |
| 2026-03-06 | 0 | 0.204 | - | - | 0.202 | 0.204 | 536,400 | 108,867 | 0.2030 | 2.040 | - | - | 2.020 | 2.040 | 53,640 | 2.0296 | -1.45% |
| 2026-03-05 | 0 | 0.207 | - | - | 0.206 | 0.207 | 1,635,100 | 337,787 | 0.2066 | 2.070 | - | - | 2.060 | 2.070 | 163,510 | 2.0658 | 6.15% |
| 2026-03-04 | 0 | 0.195 | - | - | 0.190 | 0.194 | 16,665,300 | 3,207,796 | 0.1925 | 1.950 | - | - | 1.900 | 1.940 | 1,666,530 | 1.9248 | 0.52% |
| 2026-03-03 | 0 | 0.194 | - | - | 0.194 | 0.198 | 18,342,400 | 3,592,943 | 0.1959 | 1.940 | - | - | 1.940 | 1.980 | 1,834,240 | 1.9588 | 2.65% |
| 2026-03-02 | 0 | 0.189 | - | - | 0.188 | 0.193 | 16,979,800 | 3,241,416 | 0.1909 | 1.890 | - | - | 1.880 | 1.930 | 1,697,980 | 1.9090 | -4.55% |
| 2026-02-27 | 0 | 0.198 | - | - | 0.196 | 0.199 | 8,333,600 | 1,644,223 | 0.1973 | 1.980 | - | - | 1.960 | 1.990 | 833,360 | 1.9730 | -1.00% |
| 2026-02-26 | 0 | 0.200 | - | - | 0.199 | 0.201 | 5,431,800 | 1,086,500 | 0.2000 | 2.000 | - | - | 1.990 | 2.010 | 543,180 | 2.0003 | 8.70% |
| 2026-02-25 | 0 | 0.184 | - | - | 0.184 | 0.189 | 10,728,100 | 2,004,625 | 0.1869 | 1.840 | - | - | 1.840 | 1.890 | 1,072,810 | 1.8686 | 3.37% |
| 2026-02-24 | 0 | 0.178 | - | - | 0.177 | 0.181 | 15,479,000 | 2,773,314 | 0.1792 | 1.780 | - | - | 1.770 | 1.810 | 1,547,900 | 1.7917 | -3.26% |
| 2026-02-23 | 0 | 0.184 | - | - | 0.181 | 0.184 | 17,411,900 | 3,162,260 | 0.1816 | 1.840 | - | - | 1.810 | 1.840 | 1,741,190 | 1.8161 | -3.66% |
| 2026-02-20 | 0 | 0.191 | - | - | 0.189 | 0.191 | 16,733,800 | 3,188,723 | 0.1906 | 1.910 | - | - | 1.890 | 1.910 | 1,673,380 | 1.9056 | 0.00% |
| 2026-02-16 | 0 | 0.191 | - | - | 0.190 | 0.192 | 15,722,800 | 3,001,852 | 0.1909 | 1.910 | - | - | 1.900 | 1.920 | 1,572,280 | 1.9092 | 1.06% |
| 2026-02-13 | 0 | 0.189 | - | 0.190 | 0.188 | 0.190 | 18,150,500 | 3,429,102 | 0.1889 | 1.890 | - | 1.900 | 1.880 | 1.900 | 1,815,050 | 1.8893 | -1.56% |
| 2026-02-12 | 0 | 0.192 | - | - | 0.191 | 0.193 | 11,178,200 | 2,147,646 | 0.1921 | 1.920 | - | - | 1.910 | 1.930 | 1,117,820 | 1.9213 | 0.52% |
| 2026-02-11 | 0 | 0.191 | 0.190 | 0.191 | 0.190 | 0.198 | 8,571,100 | 1,650,164 | 0.1925 | 1.910 | 1.900 | 1.910 | 1.900 | 1.980 | 857,110 | 1.9253 | -3.05% |
| 2026-02-10 | 0 | 0.197 | - | - | 0.195 | 0.204 | 1,863,700 | 367,974 | 0.1974 | 1.970 | - | - | 1.950 | 2.040 | 186,370 | 1.9744 | -2.48% |
| 2026-02-09 | 0 | 0.202 | - | - | 0.201 | 0.204 | 130,000 | 26,310 | 0.2024 | 2.020 | - | - | 2.010 | 2.040 | 13,000 | 2.0238 | 8.60% |
| 2026-02-06 | 0 | 0.186 | - | - | 0.184 | 0.191 | 3,330,000 | 623,171 | 0.1871 | 1.860 | - | - | 1.840 | 1.910 | 333,000 | 1.8714 | -8.82% |
| 2026-02-05 | 0 | 0.204 | - | - | 0.204 | 0.210 | 419,200 | 86,643 | 0.2067 | 2.040 | - | - | 2.040 | 2.100 | 41,920 | 2.0669 | -8.11% |
| 2026-02-04 | 0 | 0.222 | - | - | 0.220 | 0.221 | 262,000 | 57,771 | 0.2205 | 2.220 | - | - | 2.200 | 2.210 | 26,200 | 2.2050 | -1.77% |
| 2026-02-03 | 0 | 0.226 | - | - | 0.225 | 0.227 | 141,000 | 31,745 | 0.2251 | 2.260 | - | - | 2.250 | 2.270 | 14,100 | 2.2514 | 3.20% |
| 2026-02-02 | 0 | 0.219 | - | - | 0.214 | 0.224 | 1,015,200 | 220,402 | 0.2171 | 2.190 | - | - | 2.140 | 2.240 | 101,520 | 2.1710 | -17.98% |
| 2026-01-30 | 0 | 0.267 | - | - | 0.262 | 0.267 | 392,800 | 103,858 | 0.2644 | 2.670 | - | - | 2.620 | 2.670 | 39,280 | 2.6440 | -7.93% |
| 2026-01-29 | 0 | 0.290 | - | - | 0.290 | 0.290 | 96,300 | 27,927 | 0.2900 | 2.900 | - | - | 2.900 | 2.900 | 9,630 | 2.9000 | -1.02% |
| 2026-01-28 | 0 | 0.293 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | 2.81% |
| 2026-01-27 | 0 | 0.285 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.35% |
| 2026-01-26 | 0 | 0.284 | - | - | - | - | 0 | 0 | - | 2.840 | - | - | - | - | 0 | - | -1.05% |
| 2026-01-23 | 0 | 0.287 | - | - | 0.287 | 0.287 | 97,000 | 27,839 | 0.2870 | 2.870 | - | - | 2.870 | 2.870 | 9,700 | 2.8700 | -2.38% |
| 2026-01-22 | 0 | 0.294 | - | - | 0.295 | 0.295 | 16,000 | 4,720 | 0.2950 | 2.940 | - | - | 2.950 | 2.950 | 1,600 | 2.9500 | 1.38% |
| 2026-01-21 | 0 | 0.290 | - | - | 0.291 | 0.291 | 86,000 | 25,026 | 0.2910 | 2.900 | - | - | 2.910 | 2.910 | 8,600 | 2.9100 | -5.23% |
| 2026-01-20 | 0 | 0.306 | - | - | 0.307 | 0.307 | 92,000 | 28,244 | 0.3070 | 3.060 | - | - | 3.070 | 3.070 | 9,200 | 3.0700 | -2.55% |
| 2026-01-19 | 0 | 0.314 | - | - | - | - | 0 | 0 | - | 3.140 | - | - | - | - | 0 | - | -2.79% |
| 2026-01-16 | 0 | 0.323 | - | - | 0.323 | 0.323 | 35,000 | 11,305 | 0.3230 | 3.230 | - | - | 3.230 | 3.230 | 3,500 | 3.2300 | -0.62% |
| 2026-01-15 | 0 | 0.325 | - | - | - | - | 0 | 0 | - | 3.250 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 0.325 | 0.320 | - | 0.325 | 0.325 | 400 | 130 | 0.3250 | 3.250 | 3.200 | - | 3.250 | 3.250 | 40 | 3.2500 | 6.21% |
| 2026-01-13 | 0 | 0.306 | - | 0.325 | - | - | 0 | 0 | - | 3.060 | - | 3.250 | - | - | 0 | - | 0.00% |
| 2026-01-12 | 0 | 0.306 | - | 0.325 | 0.306 | 0.306 | 184,000 | 56,304 | 0.3060 | 3.060 | - | 3.250 | 3.060 | 3.060 | 18,400 | 3.0600 | 0.66% |
| 2026-01-09 | 0 | 0.304 | 0.300 | 0.325 | - | - | 0 | 0 | - | 3.040 | 3.000 | 3.250 | - | - | 0 | - | -0.33% |
| 2026-01-08 | 0 | 0.305 | - | 0.325 | 0.302 | 0.306 | 112,000 | 33,864 | 0.3024 | 3.050 | - | 3.250 | 3.020 | 3.060 | 11,200 | 3.0236 | -3.79% |
| 2026-01-07 | 0 | 0.317 | - | 0.325 | - | - | 0 | 0 | - | 3.170 | - | 3.250 | - | - | 0 | - | 0.96% |
| 2026-01-06 | 0 | 0.314 | - | 0.325 | 0.314 | 0.314 | 300,000 | 94,200 | 0.3140 | 3.140 | - | 3.250 | 3.140 | 3.140 | 30,000 | 3.1400 | 1.95% |
| 2026-01-05 | 0 | 0.308 | - | 0.325 | - | - | 0 | 0 | - | 3.080 | - | 3.250 | - | - | 0 | - | 4.05% |
| 2026-01-02 | 0 | 0.296 | - | 0.325 | 0.297 | 0.297 | 99,000 | 29,403 | 0.2970 | 2.960 | - | 3.250 | 2.970 | 2.970 | 9,900 | 2.9700 | 2.07% |
| 2025-12-31 | 0 | 0.290 | - | 0.325 | - | - | 0 | 0 | - | 2.900 | - | 3.250 | - | - | 0 | - | 0.69% |
| 2025-12-30 | 0 | 0.288 | - | 0.325 | 0.286 | 0.286 | 115,200 | 32,947 | 0.2860 | 2.880 | - | 3.250 | 2.860 | 2.860 | 11,520 | 2.8600 | -2.37% |
| 2025-12-29 | 0 | 0.295 | - | 0.325 | 0.293 | 0.297 | 759,000 | 223,570 | 0.2946 | 2.950 | - | 3.250 | 2.930 | 2.970 | 75,900 | 2.9456 | 2.43% |
| 2025-12-24 | 0 | 0.288 | - | 0.325 | - | - | 0 | 0 | - | 2.880 | - | 3.250 | - | - | 0 | - | -0.69% |
| 2025-12-23 | 0 | 0.290 | - | 0.325 | 0.292 | 0.295 | 96,500 | 28,466 | 0.2950 | 2.900 | - | 3.250 | 2.920 | 2.950 | 9,650 | 2.9498 | -2.03% |
| 2025-12-22 | 0 | 0.296 | 0.296 | 0.325 | 0.292 | 0.296 | 361,900 | 106,483 | 0.2942 | 2.960 | 2.960 | 3.250 | 2.920 | 2.960 | 36,190 | 2.9423 | 2.78% |
| 2025-12-19 | 0 | 0.288 | - | - | 0.279 | 0.281 | 148,000 | 41,496 | 0.2804 | 2.880 | - | - | 2.790 | 2.810 | 14,800 | 2.8038 | 3.60% |
| 2025-12-18 | 0 | 0.278 | - | 0.325 | - | - | 0 | 0 | - | 2.780 | - | 3.250 | - | - | 0 | - | -3.47% |
| 2025-12-17 | 0 | 0.288 | - | 0.325 | - | - | 0 | 0 | - | 2.880 | - | 3.250 | - | - | 0 | - | 0.70% |
| 2025-12-16 | 0 | 0.286 | - | 0.325 | - | - | 0 | 0 | - | 2.860 | - | 3.250 | - | - | 0 | - | -6.84% |
| 2025-12-15 | 0 | 0.307 | - | 0.325 | - | - | 0 | 0 | - | 3.070 | - | 3.250 | - | - | 0 | - | -3.15% |
| 2025-12-12 | 0 | 0.317 | - | 0.325 | - | - | 0 | 0 | - | 3.170 | - | 3.250 | - | - | 0 | - | 0.96% |
| 2025-12-11 | 0 | 0.314 | - | 0.325 | - | - | 0 | 0 | - | 3.140 | - | 3.250 | - | - | 0 | - | -3.38% |
| 2025-12-10 | 0 | 0.325 | - | - | 0.325 | 0.325 | 92,000 | 29,900 | 0.3250 | 3.250 | - | - | 3.250 | 3.250 | 9,200 | 3.2500 | 6.21% |
| 2025-12-09 | 0 | 0.306 | - | - | 0.306 | 0.306 | 100 | 30 | 0.3000 | 3.060 | - | - | 3.060 | 3.060 | 10 | 3.0000 | -0.33% |
| 2025-12-08 | 0 | 0.307 | - | - | - | - | 0 | 0 | - | 3.070 | - | - | - | - | 0 | - | -1.29% |
| 2025-12-05 | 0 | 0.311 | - | - | 0.311 | 0.311 | 103,000 | 32,033 | 0.3110 | 3.110 | - | - | 3.110 | 3.110 | 10,300 | 3.1100 | -0.32% |
| 2025-12-04 | 0 | 0.312 | - | - | 0.312 | 0.312 | 2,000 | 624 | 0.3120 | 3.120 | - | - | 3.120 | 3.120 | 200 | 3.1200 | 4.35% |
| 2025-12-03 | 0 | 0.299 | - | - | 0.296 | 0.296 | 121,400 | 35,934 | 0.2960 | 2.990 | - | - | 2.960 | 2.960 | 12,140 | 2.9600 | 9.12% |
| 2025-12-02 | 0 | 0.274 | - | - | 0.274 | 0.274 | 195,300 | 53,512 | 0.2740 | 2.740 | - | - | 2.740 | 2.740 | 19,530 | 2.7400 | -1.79% |
| 2025-12-01 | 0 | 0.279 | - | - | 0.277 | 0.279 | 266,100 | 74,219 | 0.2789 | 2.790 | - | - | 2.770 | 2.790 | 26,610 | 2.7891 | -5.74% |
| 2025-11-28 | 0 | 0.296 | - | - | - | - | 0 | 0 | - | 2.960 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 0.296 | - | - | 0.296 | 0.300 | 103,200 | 30,551 | 0.2960 | 2.960 | - | - | 2.960 | 3.000 | 10,320 | 2.9604 | 2.42% |
| 2025-11-26 | 0 | 0.289 | - | - | 0.289 | 0.290 | 345,200 | 100,020 | 0.2897 | 2.890 | - | - | 2.890 | 2.900 | 34,520 | 2.8975 | 1.76% |
| 2025-11-25 | 0 | 0.284 | - | - | - | - | 0 | 0 | - | 2.840 | - | - | - | - | 0 | - | 2.16% |
| 2025-11-24 | 0 | 0.278 | - | - | 0.279 | 0.279 | 108,200 | 30,187 | 0.2790 | 2.780 | - | - | 2.790 | 2.790 | 10,820 | 2.7899 | 4.12% |
| 2025-11-21 | 0 | 0.267 | - | - | 0.260 | 0.268 | 901,500 | 235,513 | 0.2612 | 2.670 | - | - | 2.600 | 2.680 | 90,150 | 2.6125 | -10.40% |
| 2025-11-20 | 0 | 0.298 | - | - | - | - | 0 | 0 | - | 2.980 | - | - | - | - | 0 | - | -1.00% |
| 2025-11-19 | 0 | 0.301 | - | - | - | - | 0 | 0 | - | 3.010 | - | - | - | - | 0 | - | 1.69% |
| 2025-11-18 | 0 | 0.296 | - | - | 0.296 | 0.296 | 84,500 | 25,012 | 0.2960 | 2.960 | - | - | 2.960 | 2.960 | 8,450 | 2.9600 | -5.73% |
| 2025-11-17 | 0 | 0.314 | - | - | - | - | 0 | 0 | - | 3.140 | - | - | - | - | 0 | - | -0.32% |
| 2025-11-14 | 0 | 0.315 | - | - | 0.317 | 0.317 | 2,000 | 634 | 0.3170 | 3.150 | - | - | 3.170 | 3.170 | 200 | 3.1700 | -8.96% |
| 2025-11-13 | 0 | 0.346 | - | - | - | - | 0 | 0 | - | 3.460 | - | - | - | - | 0 | - | 2.98% |
| 2025-11-12 | 0 | 0.336 | - | - | - | - | 0 | 0 | - | 3.360 | - | - | - | - | 0 | - | -3.45% |
| 2025-11-11 | 0 | 0.348 | - | - | - | - | 0 | 0 | - | 3.480 | - | - | - | - | 0 | - | -1.42% |
| 2025-11-10 | 0 | 0.353 | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 7.29% |
| 2025-11-07 | 0 | 0.329 | - | - | - | - | 0 | 0 | - | 3.290 | - | - | - | - | 0 | - | -0.60% |
| 2025-11-06 | 0 | 0.331 | - | - | - | - | 0 | 0 | - | 3.310 | - | - | - | - | 0 | - | 1.85% |
| 2025-11-05 | 0 | 0.325 | - | - | 0.319 | 0.326 | 370,100 | 119,972 | 0.3242 | 3.250 | - | - | 3.190 | 3.260 | 37,010 | 3.2416 | -4.97% |
| 2025-11-04 | 0 | 0.342 | - | - | 0.344 | 0.357 | 12,000 | 4,154 | 0.3462 | 3.420 | - | - | 3.440 | 3.570 | 1,200 | 3.4617 | -6.04% |
| 2025-11-03 | 0 | 0.364 | - | - | - | - | 0 | 0 | - | 3.640 | - | - | - | - | 0 | - | -3.19% |
| 2025-10-31 | 0 | 0.376 | - | - | - | - | 0 | 0 | - | 3.760 | - | - | - | - | 0 | - | -2.84% |
| 2025-10-30 | 0 | 0.387 | - | - | - | - | 0 | 0 | - | 3.870 | - | - | - | - | 0 | - | -3.97% |
| 2025-10-28 | 0 | 0.403 | - | - | 0.401 | 0.401 | 700 | 280 | 0.4000 | 4.030 | - | - | 4.010 | 4.010 | 70 | 4.0000 | -2.42% |
| 2025-10-27 | 0 | 0.413 | - | - | 0.413 | 0.415 | 1,200 | 497 | 0.4142 | 4.130 | - | - | 4.130 | 4.150 | 120 | 4.1417 | 6.99% |
| 2025-10-24 | 0 | 0.386 | - | - | - | - | 0 | 0 | - | 3.860 | - | - | - | - | 0 | - | 1.31% |
| 2025-10-23 | 0 | 0.381 | - | - | - | - | 0 | 0 | - | 3.810 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 0.381 | - | - | - | - | 0 | 0 | - | 3.810 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 0.381 | - | - | 0.379 | 0.387 | 176,000 | 67,348 | 0.3827 | 3.810 | - | - | 3.790 | 3.870 | 17,600 | 3.8266 | -3.79% |
| 2025-10-20 | 0 | 0.396 | - | 0.400 | - | - | 0 | 0 | - | 3.960 | - | 4.000 | - | - | 0 | - | 5.88% |
| 2025-10-17 | 0 | 0.374 | - | - | 0.374 | 0.383 | 401,800 | 153,291 | 0.3815 | 3.740 | - | - | 3.740 | 3.830 | 40,180 | 3.8151 | -4.83% |
| 2025-10-16 | 0 | 0.393 | - | 0.458 | - | - | 0 | 0 | - | 3.930 | - | 4.580 | - | - | 0 | - | -2.48% |
| 2025-10-15 | 0 | 0.403 | - | - | 0.400 | 0.401 | 250,000 | 100,125 | 0.4005 | 4.030 | - | - | 4.000 | 4.010 | 25,000 | 4.0050 | 2.81% |
| 2025-10-14 | 0 | 0.392 | - | 0.425 | 0.413 | 0.413 | 9,000 | 3,717 | 0.4130 | 3.920 | - | 4.250 | 4.130 | 4.130 | 900 | 4.1300 | -4.16% |
| 2025-10-13 | 0 | 0.409 | - | 0.458 | 0.409 | 0.409 | 2,000 | 818 | 0.4090 | 4.090 | - | 4.580 | 4.090 | 4.090 | 200 | 4.0900 | -3.76% |
| 2025-10-10 | 0 | 0.425 | - | 0.458 | - | - | 0 | 0 | - | 4.250 | - | 4.580 | - | - | 0 | - | -2.30% |
| 2025-10-09 | 0 | 0.435 | - | 0.458 | - | - | 0 | 0 | - | 4.350 | - | 4.580 | - | - | 0 | - | -0.91% |
| 2025-10-08 | 0 | 0.439 | - | 0.458 | - | - | 0 | 0 | - | 4.390 | - | 4.580 | - | - | 0 | - | -1.35% |
| 2025-10-06 | 0 | 0.445 | - | 0.452 | 0.445 | 0.445 | 71,000 | 31,595 | 0.4450 | 4.450 | - | 4.520 | 4.450 | 4.450 | 7,100 | 4.4500 | 1.37% |
| 2025-10-03 | 0 | 0.439 | - | 0.440 | 0.440 | 0.446 | 2,000 | 886 | 0.4430 | 4.390 | - | 4.400 | 4.400 | 4.460 | 200 | 4.4300 | 1.86% |
| 2025-10-02 | 0 | 0.431 | 0.423 | 0.438 | 0.433 | 0.433 | 1,000 | 433 | 0.4330 | 4.310 | 4.230 | 4.380 | 4.330 | 4.330 | 100 | 4.3300 | 5.12% |
| 2025-09-30 | 0 | 0.410 | - | - | - | - | 0 | 0 | - | 4.100 | - | - | - | - | 0 | - | 1.74% |
| 2025-09-29 | 0 | 0.403 | - | - | - | - | 0 | 0 | - | 4.030 | - | - | - | - | 0 | - | 4.13% |
| 2025-09-26 | 0 | 0.387 | - | - | 0.388 | 0.388 | 11,000 | 4,268 | 0.3880 | 3.870 | - | - | 3.880 | 3.880 | 1,100 | 3.8800 | -1.78% |
| 2025-09-25 | 0 | 0.394 | 0.388 | - | 0.397 | 0.397 | 63,000 | 25,011 | 0.3970 | 3.940 | 3.880 | - | 3.970 | 3.970 | 6,300 | 3.9700 | -3.90% |
| 2025-09-24 | 0 | 0.410 | 0.388 | - | 0.410 | 0.410 | 1,000 | 410 | 0.4100 | 4.100 | 3.880 | - | 4.100 | 4.100 | 100 | 4.1000 | -0.49% |
| 2025-09-23 | 0 | 0.412 | 0.388 | - | 0.408 | 0.412 | 89,700 | 36,840 | 0.4107 | 4.120 | 3.880 | - | 4.080 | 4.120 | 8,970 | 4.1070 | 0.24% |
| 2025-09-22 | 0 | 0.411 | 0.408 | - | 0.400 | 0.424 | 1,612,300 | 659,702 | 0.4092 | 4.110 | 4.080 | - | 4.000 | 4.240 | 161,230 | 4.0917 | -7.85% |
| 2025-09-19 | 0 | 0.446 | 0.388 | - | - | - | 0 | 0 | - | 4.460 | 3.880 | - | - | - | 0 | - | -0.22% |
| 2025-09-18 | 0 | 0.447 | 0.388 | 0.453 | 0.447 | 0.447 | 7,800 | 3,486 | 0.4469 | 4.470 | 3.880 | 4.530 | 4.470 | 4.470 | 780 | 4.4692 | 0.45% |
| 2025-09-17 | 0 | 0.445 | 0.388 | 0.455 | 0.441 | 0.445 | 588,800 | 260,436 | 0.4423 | 4.450 | 3.880 | 4.550 | 4.410 | 4.450 | 58,880 | 4.4232 | 0.91% |
| 2025-09-16 | 0 | 0.441 | 0.388 | 0.455 | 0.441 | 0.452 | 605,200 | 268,089 | 0.4430 | 4.410 | 3.880 | 4.550 | 4.410 | 4.520 | 60,520 | 4.4298 | -2.43% |
| 2025-09-15 | 0 | 0.452 | 0.388 | - | 0.454 | 0.455 | 4,000 | 1,817 | 0.4543 | 4.520 | 3.880 | - | 4.540 | 4.550 | 400 | 4.5425 | 1.80% |
| 2025-09-12 | 0 | 0.444 | 0.388 | 0.445 | 0.440 | 0.446 | 27,300 | 12,037 | 0.4409 | 4.440 | 3.880 | 4.450 | 4.400 | 4.460 | 2,730 | 4.4092 | 2.07% |
| 2025-09-11 | 0 | 0.435 | 0.428 | 0.437 | 0.430 | 0.435 | 1,233,000 | 534,629 | 0.4336 | 4.350 | 4.280 | 4.370 | 4.300 | 4.350 | 123,300 | 4.3360 | 2.11% |
| 2025-09-10 | 0 | 0.426 | - | 0.436 | - | - | 0 | 0 | - | 4.260 | - | 4.360 | - | - | 0 | - | -0.47% |
| 2025-09-09 | 0 | 0.428 | - | 0.440 | 0.421 | 0.427 | 23,200 | 9,779 | 0.4215 | 4.280 | - | 4.400 | 4.210 | 4.270 | 2,320 | 4.2151 | 1.42% |
| 2025-09-08 | 0 | 0.422 | 0.409 | 0.440 | 0.422 | 0.423 | 2,500 | 1,055 | 0.4220 | 4.220 | 4.090 | 4.400 | 4.220 | 4.230 | 250 | 4.2200 | -2.54% |
| 2025-09-05 | 0 | 0.433 | - | 0.440 | 0.433 | 0.433 | 1,000 | 433 | 0.4330 | 4.330 | - | 4.400 | 4.330 | 4.330 | 100 | 4.3300 | 0.70% |
| 2025-09-04 | 0 | 0.430 | - | 0.439 | 0.439 | 0.439 | 70,000 | 30,730 | 0.4390 | 4.300 | - | 4.390 | 4.390 | 4.390 | 7,000 | 4.3900 | 1.42% |
| 2025-09-03 | 0 | 0.424 | - | 0.433 | - | - | 0 | 0 | - | 4.240 | - | 4.330 | - | - | 0 | - | -1.62% |
| 2025-09-02 | 0 | 0.431 | - | 0.435 | 0.423 | 0.433 | 1,300 | 559 | 0.4300 | 4.310 | - | 4.350 | 4.230 | 4.330 | 130 | 4.3000 | -1.37% |
| 2025-09-01 | 0 | 0.437 | - | - | 0.430 | 0.434 | 2,500 | 1,080 | 0.4320 | 4.370 | - | - | 4.300 | 4.340 | 250 | 4.3200 | 1.39% |
| 2025-08-29 | 0 | 0.431 | 0.419 | - | 0.438 | 0.438 | 10,500 | 4,599 | 0.4380 | 4.310 | 4.190 | - | 4.380 | 4.380 | 1,050 | 4.3800 | -4.22% |
| 2025-08-28 | 0 | 0.450 | 0.444 | - | 0.444 | 0.444 | 1,100 | 488 | 0.4436 | 4.500 | 4.440 | - | 4.440 | 4.440 | 110 | 4.4364 | 0.00% |
| 2025-08-27 | 0 | 0.450 | 0.438 | 0.458 | 0.449 | 0.455 | 3,000 | 1,357 | 0.4523 | 4.500 | 4.380 | 4.580 | 4.490 | 4.550 | 300 | 4.5233 | 3.21% |
| 2025-08-26 | 0 | 0.436 | 0.430 | - | 0.433 | 0.437 | 58,000 | 25,343 | 0.4369 | 4.360 | 4.300 | - | 4.330 | 4.370 | 5,800 | 4.3695 | -3.54% |
| 2025-08-25 | 0 | 0.452 | 0.450 | 0.470 | 0.450 | 0.468 | 7,600 | 3,508 | 0.4616 | 4.520 | 4.500 | 4.700 | 4.500 | 4.680 | 760 | 4.6158 | 6.35% |
| 2025-08-22 | 0 | 0.425 | 0.418 | 0.450 | 0.420 | 0.420 | 1,000 | 420 | 0.4200 | 4.250 | 4.180 | 4.500 | 4.200 | 4.200 | 100 | 4.2000 | 0.47% |
| 2025-08-21 | 0 | 0.423 | - | 0.450 | 0.422 | 0.427 | 5,500 | 2,323 | 0.4224 | 4.230 | - | 4.500 | 4.220 | 4.270 | 550 | 4.2236 | 2.67% |
| 2025-08-20 | 0 | 0.412 | - | 0.450 | 0.400 | 0.412 | 5,500 | 2,260 | 0.4109 | 4.120 | - | 4.500 | 4.000 | 4.120 | 550 | 4.1091 | -0.96% |
| 2025-08-19 | 0 | 0.416 | 0.400 | - | - | - | 0 | 0 | - | 4.160 | 4.000 | - | - | - | 0 | - | -0.48% |
| 2025-08-18 | 0 | 0.418 | - | 0.426 | 0.418 | 0.432 | 30,500 | 12,871 | 0.4220 | 4.180 | - | 4.260 | 4.180 | 4.320 | 3,050 | 4.2200 | -8.53% |
| 2025-08-15 | 0 | 0.457 | - | 0.460 | 0.450 | 0.461 | 23,500 | 10,609 | 0.4514 | 4.570 | - | 4.600 | 4.500 | 4.610 | 2,350 | 4.5145 | -2.35% |
| 2025-08-14 | 0 | 0.468 | - | 0.473 | 0.465 | 0.470 | 61,200 | 28,494 | 0.4656 | 4.680 | - | 4.730 | 4.650 | 4.700 | 6,120 | 4.6559 | 2.63% |
| 2025-08-13 | 0 | 0.456 | - | 0.463 | 0.449 | 0.459 | 393,000 | 178,554 | 0.4543 | 4.560 | - | 4.630 | 4.490 | 4.590 | 39,300 | 4.5434 | 7.80% |
| 2025-08-12 | 0 | 0.423 | - | 0.425 | 0.421 | 0.423 | 8,000 | 3,374 | 0.4218 | 4.230 | - | 4.250 | 4.210 | 4.230 | 800 | 4.2175 | 0.48% |
| 2025-08-11 | 0 | 0.421 | - | - | 0.422 | 0.430 | 271,600 | 115,534 | 0.4254 | 4.210 | - | - | 4.220 | 4.300 | 27,160 | 4.2538 | 9.64% |
| 2025-08-08 | 0 | 0.384 | 0.363 | 0.387 | 0.383 | 0.388 | 416,300 | 160,002 | 0.3843 | 3.840 | 3.630 | 3.870 | 3.830 | 3.880 | 41,630 | 3.8434 | 5.79% |
| 2025-08-07 | 0 | 0.363 | 0.350 | 0.375 | 0.358 | 0.364 | 101,300 | 36,573 | 0.3610 | 3.630 | 3.500 | 3.750 | 3.580 | 3.640 | 10,130 | 3.6104 | 1.68% |
| 2025-08-06 | 0 | 0.357 | - | 0.364 | 0.352 | 0.357 | 352,700 | 125,135 | 0.3548 | 3.570 | - | 3.640 | 3.520 | 3.570 | 35,270 | 3.5479 | 0.56% |
| 2025-08-05 | 0 | 0.355 | 0.300 | 0.365 | 0.355 | 0.360 | 72,500 | 25,747 | 0.3551 | 3.550 | 3.000 | 3.650 | 3.550 | 3.600 | 7,250 | 3.5513 | 1.43% |
| 2025-08-04 | 0 | 0.350 | - | 0.357 | - | - | 0 | 0 | - | 3.500 | - | 3.570 | - | - | 0 | - | -2.51% |
| 2025-08-01 | 0 | 0.359 | 0.352 | 0.360 | 0.361 | 0.364 | 346,700 | 125,435 | 0.3618 | 3.590 | 3.520 | 3.600 | 3.610 | 3.640 | 34,670 | 3.6180 | -5.28% |
| 2025-07-31 | 0 | 0.379 | 0.370 | 0.382 | 0.379 | 0.379 | 2,300 | 871 | 0.3787 | 3.790 | 3.700 | 3.820 | 3.790 | 3.790 | 230 | 3.7870 | 1.07% |
| 2025-07-30 | 0 | 0.375 | 0.352 | 0.380 | 0.373 | 0.375 | 72,300 | 26,975 | 0.3731 | 3.750 | 3.520 | 3.800 | 3.730 | 3.750 | 7,230 | 3.7310 | -1.32% |
| 2025-07-29 | 0 | 0.380 | 0.369 | 0.385 | 0.367 | 0.380 | 142,600 | 52,733 | 0.3698 | 3.800 | 3.690 | 3.850 | 3.670 | 3.800 | 14,260 | 3.6980 | -0.78% |
| 2025-07-28 | 0 | 0.383 | 0.380 | 0.387 | 0.378 | 0.385 | 146,000 | 55,762 | 0.3819 | 3.830 | 3.800 | 3.870 | 3.780 | 3.850 | 14,600 | 3.8193 | 6.98% |
| 2025-07-25 | 0 | 0.358 | 0.352 | 0.364 | 0.356 | 0.362 | 447,300 | 161,226 | 0.3604 | 3.580 | 3.520 | 3.640 | 3.560 | 3.620 | 44,730 | 3.6044 | 1.70% |
| 2025-07-24 | 0 | 0.352 | - | 0.363 | 0.346 | 0.350 | 503,200 | 175,181 | 0.3481 | 3.520 | - | 3.630 | 3.460 | 3.500 | 50,320 | 3.4813 | -2.76% |
| 2025-07-23 | 0 | 0.362 | - | 0.373 | 0.366 | 0.368 | 3,100 | 1,139 | 0.3674 | 3.620 | - | 3.730 | 3.660 | 3.680 | 310 | 3.6742 | 0.00% |
| 2025-07-22 | 0 | 0.362 | - | 0.385 | 0.364 | 0.372 | 136,500 | 50,696 | 0.3714 | 3.620 | - | 3.850 | 3.640 | 3.720 | 13,650 | 3.7140 | -2.69% |
| 2025-07-21 | 0 | 0.372 | - | 0.375 | 0.365 | 0.370 | 58,800 | 21,741 | 0.3697 | 3.720 | - | 3.750 | 3.650 | 3.700 | 5,880 | 3.6974 | 4.49% |
| 2025-07-18 | 0 | 0.356 | - | 0.366 | 0.345 | 0.360 | 674,600 | 240,064 | 0.3559 | 3.560 | - | 3.660 | 3.450 | 3.600 | 67,460 | 3.5586 | 4.71% |
| 2025-07-17 | 0 | 0.340 | 0.335 | 0.345 | 0.336 | 0.340 | 301,000 | 102,328 | 0.3400 | 3.400 | 3.350 | 3.450 | 3.360 | 3.400 | 30,100 | 3.3996 | 9.68% |
| 2025-07-16 | 0 | 0.310 | - | - | 0.307 | 0.307 | 81,500 | 25,020 | 0.3070 | 3.100 | - | - | 3.070 | 3.070 | 8,150 | 3.0699 | 5.80% |
| 2025-07-15 | 0 | 0.293 | - | - | 0.289 | 0.293 | 257,700 | 75,074 | 0.2913 | 2.930 | - | - | 2.890 | 2.930 | 25,770 | 2.9132 | -2.01% |
| 2025-07-14 | 0 | 0.299 | - | - | 0.294 | 0.299 | 422,900 | 125,089 | 0.2958 | 2.990 | - | - | 2.940 | 2.990 | 42,290 | 2.9579 | 1.70% |
| 2025-07-11 | 0 | 0.294 | - | - | 0.294 | 0.297 | 676,100 | 200,207 | 0.2961 | 2.940 | - | - | 2.940 | 2.970 | 67,610 | 2.9612 | 7.30% |
| 2025-07-10 | 0 | 0.274 | 0.256 | - | 0.273 | 0.274 | 93,600 | 25,554 | 0.2730 | 2.740 | 2.560 | - | 2.730 | 2.740 | 9,360 | 2.7301 | 6.20% |
| 2025-07-09 | 0 | 0.258 | - | - | 0.256 | 0.259 | 740,000 | 190,371 | 0.2573 | 2.580 | - | - | 2.560 | 2.590 | 74,000 | 2.5726 | 3.20% |
| 2025-07-08 | 0 | 0.250 | - | - | 0.250 | 0.250 | 500 | 125 | 0.2500 | 2.500 | - | - | 2.500 | 2.500 | 50 | 2.5000 | -1.19% |
| 2025-07-07 | 0 | 0.253 | - | - | 0.253 | 0.253 | 197,800 | 50,043 | 0.2530 | 2.530 | - | - | 2.530 | 2.530 | 19,780 | 2.5300 | 1.20% |
| 2025-07-04 | 0 | 0.250 | - | - | 0.254 | 0.254 | 98,500 | 25,019 | 0.2540 | 2.500 | - | - | 2.540 | 2.540 | 9,850 | 2.5400 | -1.96% |
| 2025-07-03 | 0 | 0.255 | - | - | 0.253 | 0.255 | 573,800 | 145,924 | 0.2543 | 2.550 | - | - | 2.530 | 2.550 | 57,380 | 2.5431 | 6.25% |
| 2025-07-02 | 0 | 0.240 | - | - | 0.237 | 0.237 | 527,500 | 125,017 | 0.2370 | 2.400 | - | - | 2.370 | 2.370 | 52,750 | 2.3700 | -1.23% |
| 2025-06-30 | 0 | 0.243 | - | - | - | - | 0 | 0 | - | 2.430 | - | - | - | - | 0 | - | 0.83% |
| 2025-06-27 | 0 | 0.241 | - | 0.270 | - | - | 0 | 0 | - | 2.410 | - | 2.700 | - | - | 0 | - | -2.03% |
| 2025-06-26 | 0 | 0.246 | - | 0.270 | 0.242 | 0.247 | 714,400 | 175,121 | 0.2451 | 2.460 | - | 2.700 | 2.420 | 2.470 | 71,440 | 2.4513 | 1.65% |
| 2025-06-25 | 0 | 0.242 | - | 0.270 | 0.242 | 0.242 | 517,000 | 125,114 | 0.2420 | 2.420 | - | 2.700 | 2.420 | 2.420 | 51,700 | 2.4200 | 2.11% |
| 2025-06-24 | 0 | 0.237 | - | 0.270 | 0.236 | 0.238 | 422,600 | 100,049 | 0.2367 | 2.370 | - | 2.700 | 2.360 | 2.380 | 42,260 | 2.3675 | 6.28% |
| 2025-06-23 | 0 | 0.223 | - | 0.270 | 0.240 | 0.240 | 100 | 24 | 0.2400 | 2.230 | - | 2.700 | 2.400 | 2.400 | 10 | 2.4000 | -11.16% |
| 2025-06-20 | 0 | 0.251 | 0.240 | 0.270 | 0.249 | 0.251 | 200,200 | 50,049 | 0.2500 | 2.510 | 2.400 | 2.700 | 2.490 | 2.510 | 20,020 | 2.5000 | 1.21% |
| 2025-06-19 | 0 | 0.248 | 0.240 | 0.270 | 0.248 | 0.248 | 1,008,100 | 250,008 | 0.2480 | 2.480 | 2.400 | 2.700 | 2.480 | 2.480 | 100,810 | 2.4800 | -0.40% |
| 2025-06-18 | 0 | 0.249 | 0.240 | 0.270 | 0.248 | 0.255 | 101,000 | 25,048 | 0.2480 | 2.490 | 2.400 | 2.700 | 2.480 | 2.550 | 10,100 | 2.4800 | -2.35% |
| 2025-06-17 | 0 | 0.255 | 0.240 | 0.270 | 0.254 | 0.259 | 979,100 | 250,255 | 0.2556 | 2.550 | 2.400 | 2.700 | 2.540 | 2.590 | 97,910 | 2.5560 | -1.54% |
| 2025-06-16 | 0 | 0.259 | 0.240 | 0.270 | 0.250 | 0.259 | 97,100 | 25,144 | 0.2589 | 2.590 | 2.400 | 2.700 | 2.500 | 2.590 | 9,710 | 2.5895 | 3.60% |
| 2025-06-13 | 0 | 0.250 | - | 0.270 | 0.241 | 0.271 | 1,380,100 | 341,954 | 0.2478 | 2.500 | - | 2.700 | 2.410 | 2.710 | 138,010 | 2.4777 | -7.75% |
| 2025-06-12 | 0 | 0.271 | - | - | 0.271 | 0.273 | 2,300,000 | 626,056 | 0.2722 | 2.710 | - | - | 2.710 | 2.730 | 230,000 | 2.7220 | -1.45% |
| 2025-06-11 | 0 | 0.275 | 0.263 | - | 0.274 | 0.275 | 1,911,900 | 525,498 | 0.2749 | 2.750 | 2.630 | - | 2.740 | 2.750 | 191,190 | 2.7486 | 4.56% |
| 2025-06-10 | 0 | 0.263 | 0.240 | - | - | - | 0 | 0 | - | 2.630 | 2.400 | - | - | - | 0 | - | 6.91% |
| 2025-06-09 | 0 | 0.246 | - | - | 0.246 | 0.246 | 305,100 | 75,054 | 0.2460 | 2.460 | - | - | 2.460 | 2.460 | 30,510 | 2.4600 | 2.07% |
| 2025-06-06 | 0 | 0.241 | 0.240 | - | 0.237 | 0.257 | 210,700 | 50,043 | 0.2375 | 2.410 | 2.400 | - | 2.370 | 2.570 | 21,070 | 2.3751 | -6.23% |
| 2025-06-05 | 0 | 0.257 | - | - | 0.257 | 0.259 | 200 | 51 | 0.2550 | 2.570 | - | - | 2.570 | 2.590 | 20 | 2.5500 | -0.77% |
| 2025-06-04 | 0 | 0.259 | - | - | 0.257 | 0.259 | 194,000 | 50,051 | 0.2580 | 2.590 | - | - | 2.570 | 2.590 | 19,400 | 2.5799 | 0.78% |
| 2025-06-03 | 0 | 0.257 | 0.246 | - | 0.256 | 0.260 | 2,424,200 | 625,796 | 0.2581 | 2.570 | 2.460 | - | 2.560 | 2.600 | 242,420 | 2.5815 | 4.47% |
| 2025-06-02 | 0 | 0.246 | - | - | 0.246 | 0.259 | 1,517,800 | 375,392 | 0.2473 | 2.460 | - | - | 2.460 | 2.590 | 151,780 | 2.4733 | -5.02% |
| 2025-05-30 | 0 | 0.259 | - | - | 0.256 | 0.259 | 389,100 | 99,897 | 0.2567 | 2.590 | - | - | 2.560 | 2.590 | 38,910 | 2.5674 | -4.07% |
| 2025-05-29 | 0 | 0.270 | - | - | 0.267 | 0.274 | 1,660,300 | 448,188 | 0.2699 | 2.700 | - | - | 2.670 | 2.740 | 166,030 | 2.6994 | 4.25% |
| 2025-05-28 | 0 | 0.259 | - | - | - | - | 0 | 0 | - | 2.590 | - | - | - | - | 0 | - | 0.39% |
| 2025-05-27 | 0 | 0.258 | - | - | 0.250 | 0.258 | 1,215,400 | 306,101 | 0.2519 | 2.580 | - | - | 2.500 | 2.580 | 121,540 | 2.5185 | 1.57% |
| 2025-05-26 | 0 | 0.254 | - | - | 0.252 | 0.252 | 496,500 | 125,118 | 0.2520 | 2.540 | - | - | 2.520 | 2.520 | 49,650 | 2.5200 | -3.05% |
| 2025-05-23 | 0 | 0.262 | - | - | 0.267 | 0.269 | 296,700 | 79,624 | 0.2684 | 2.620 | - | - | 2.670 | 2.690 | 29,670 | 2.6837 | 1.16% |
| 2025-05-22 | 0 | 0.259 | - | - | 0.257 | 0.261 | 1,323,900 | 343,707 | 0.2596 | 2.590 | - | - | 2.570 | 2.610 | 132,390 | 2.5962 | 2.78% |
| 2025-05-21 | 0 | 0.252 | 0.251 | - | 0.248 | 0.256 | 901,700 | 227,245 | 0.2520 | 2.520 | 2.510 | - | 2.480 | 2.560 | 90,170 | 2.5202 | 1.20% |
| 2025-05-20 | 0 | 0.249 | - | - | 0.249 | 0.254 | 845,500 | 212,704 | 0.2516 | 2.490 | - | - | 2.490 | 2.540 | 84,550 | 2.5157 | 5.06% |
| 2025-05-19 | 0 | 0.237 | - | - | 0.233 | 0.239 | 2,345,100 | 553,952 | 0.2362 | 2.370 | - | - | 2.330 | 2.390 | 234,510 | 2.3622 | -7.78% |
| 2025-05-16 | 0 | 0.257 | - | - | 0.253 | 0.258 | 700,400 | 178,185 | 0.2544 | 2.570 | - | - | 2.530 | 2.580 | 70,040 | 2.5440 | 2.39% |
| 2025-05-15 | 0 | 0.251 | - | - | 0.251 | 0.256 | 197,400 | 50,035 | 0.2535 | 2.510 | - | - | 2.510 | 2.560 | 19,740 | 2.5347 | -3.83% |
| 2025-05-14 | 0 | 0.261 | - | - | 0.260 | 0.268 | 3,180,100 | 834,802 | 0.2625 | 2.610 | - | - | 2.600 | 2.680 | 318,010 | 2.6251 | 7.41% |
| 2025-05-13 | 0 | 0.243 | - | - | 0.240 | 0.242 | 1,629,600 | 392,242 | 0.2407 | 2.430 | - | - | 2.400 | 2.420 | 162,960 | 2.4070 | -3.57% |
| 2025-05-12 | 0 | 0.252 | - | - | 0.246 | 0.258 | 1,997,500 | 500,173 | 0.2504 | 2.520 | - | - | 2.460 | 2.580 | 199,750 | 2.5040 | 8.15% |
| 2025-05-09 | 0 | 0.233 | 0.170 | - | 0.217 | 0.235 | 12,711,900 | 2,827,894 | 0.2225 | 2.330 | 1.700 | - | 2.170 | 2.350 | 1,271,190 | 2.2246 | 22.63% |
| 2025-05-08 | 0 | 0.190 | 0.170 | - | 0.180 | 0.191 | 7,701,900 | 1,430,395 | 0.1857 | 1.900 | 1.700 | - | 1.800 | 1.910 | 770,190 | 1.8572 | 4.97% |
| 2025-05-07 | 0 | 0.181 | 0.170 | - | 0.180 | 0.182 | 4,973,000 | 897,065 | 0.1804 | 1.810 | 1.700 | - | 1.800 | 1.820 | 497,300 | 1.8039 | 1.69% |
| 2025-05-06 | 0 | 0.178 | 0.170 | - | 0.177 | 0.179 | 5,168,000 | 918,530 | 0.1777 | 1.780 | 1.700 | - | 1.770 | 1.790 | 516,800 | 1.7773 | -1.11% |
| 2025-05-02 | 0 | 0.180 | 0.170 | - | 0.180 | 0.182 | 5,932,100 | 1,073,418 | 0.1810 | 1.800 | 1.700 | - | 1.800 | 1.820 | 593,210 | 1.8095 | 1.12% |
| 2025-04-30 | 0 | 0.178 | 0.170 | - | 0.177 | 0.179 | 3,979,500 | 706,657 | 0.1776 | 1.780 | 1.700 | - | 1.770 | 1.790 | 397,950 | 1.7757 | -0.56% |
| 2025-04-29 | 0 | 0.179 | 0.170 | - | 0.177 | 0.179 | 1,266,100 | 225,080 | 0.1778 | 1.790 | 1.700 | - | 1.770 | 1.790 | 126,610 | 1.7777 | 0.00% |
| 2025-04-28 | 0 | 0.179 | 0.170 | - | 0.174 | 0.179 | 3,377,900 | 595,145 | 0.1762 | 1.790 | 1.700 | - | 1.740 | 1.790 | 337,790 | 1.7619 | 1.70% |
| 2025-04-25 | 0 | 0.176 | 0.170 | - | 0.172 | 0.176 | 5,029,200 | 875,865 | 0.1742 | 1.760 | 1.700 | - | 1.720 | 1.760 | 502,920 | 1.7416 | 1.73% |
| 2025-04-24 | 0 | 0.173 | 0.170 | - | 0.173 | 0.178 | 5,481,600 | 960,063 | 0.1751 | 1.730 | 1.700 | - | 1.730 | 1.780 | 548,160 | 1.7514 | -2.26% |
| 2025-04-23 | 0 | 0.177 | 0.173 | - | 0.174 | 0.179 | 9,365,400 | 1,655,924 | 0.1768 | 1.770 | 1.730 | - | 1.740 | 1.790 | 936,540 | 1.7681 | 10.63% |
| 2025-04-22 | 0 | 0.160 | 0.159 | - | 0.155 | 0.161 | 4,398,600 | 693,124 | 0.1576 | 1.600 | 1.590 | - | 1.550 | 1.610 | 439,860 | 1.5758 | 0.63% |
| 2025-04-17 | 0 | 0.159 | - | - | 0.156 | 0.159 | 2,959,400 | 465,202 | 0.1572 | 1.590 | - | - | 1.560 | 1.590 | 295,940 | 1.5719 | 2.58% |
| 2025-04-16 | 0 | 0.155 | - | - | 0.154 | 0.157 | 5,646,400 | 881,302 | 0.1561 | 1.550 | - | - | 1.540 | 1.570 | 564,640 | 1.5608 | -4.91% |
| 2025-04-15 | 0 | 0.163 | - | - | 0.159 | 0.163 | 4,138,800 | 667,529 | 0.1613 | 1.630 | - | - | 1.590 | 1.630 | 413,880 | 1.6129 | 0.62% |
| 2025-04-14 | 0 | 0.162 | - | - | 0.159 | 0.163 | 2,394,000 | 384,464 | 0.1606 | 1.620 | - | - | 1.590 | 1.630 | 239,400 | 1.6059 | 5.88% |
| 2025-04-11 | 0 | 0.153 | - | - | 0.151 | 0.151 | 175,200 | 26,455 | 0.1510 | 1.530 | - | - | 1.510 | 1.510 | 17,520 | 1.5100 | -2.55% |
| 2025-04-10 | 0 | 0.157 | - | - | 0.157 | 0.158 | 219,900 | 34,564 | 0.1572 | 1.570 | - | - | 1.570 | 1.580 | 21,990 | 1.5718 | 7.53% |
| 2025-04-09 | 0 | 0.146 | - | - | 0.138 | 0.142 | 51,500 | 7,147 | 0.1388 | 1.460 | - | - | 1.380 | 1.420 | 5,150 | 1.3878 | -5.81% |
| 2025-04-08 | 0 | 0.155 | - | - | 0.154 | 0.156 | 198,000 | 30,868 | 0.1559 | 1.550 | - | - | 1.540 | 1.560 | 19,800 | 1.5590 | 7.64% |
| 2025-04-07 | 0 | 0.144 | - | 0.154 | 0.140 | 0.154 | 1,464,800 | 214,342 | 0.1463 | 1.440 | - | 1.540 | 1.400 | 1.540 | 146,480 | 1.4633 | -19.55% |
| 2025-04-03 | 0 | 0.179 | - | - | 0.179 | 0.180 | 800,000 | 143,360 | 0.1792 | 1.790 | - | - | 1.790 | 1.800 | 80,000 | 1.7920 | -2.72% |
| 2025-04-02 | 0 | 0.184 | - | - | 0.184 | 0.187 | 978,600 | 181,182 | 0.1851 | 1.840 | - | - | 1.840 | 1.870 | 97,860 | 1.8514 | 0.55% |
| 2025-04-01 | 0 | 0.183 | - | - | 0.181 | 0.183 | 717,200 | 130,376 | 0.1818 | 1.830 | - | - | 1.810 | 1.830 | 71,720 | 1.8178 | 3.39% |
| 2025-03-31 | 0 | 0.177 | - | - | 0.177 | 0.180 | 652,100 | 115,914 | 0.1778 | 1.770 | - | - | 1.770 | 1.800 | 65,210 | 1.7775 | -6.35% |
| 2025-03-28 | 0 | 0.189 | 0.185 | - | 0.189 | 0.198 | 1,965,700 | 375,656 | 0.1911 | 1.890 | 1.850 | - | 1.890 | 1.980 | 196,570 | 1.9111 | -5.50% |
| 2025-03-27 | 0 | 0.200 | 0.185 | - | 0.200 | 0.200 | 172,900 | 34,580 | 0.2000 | 2.000 | 1.850 | - | 2.000 | 2.000 | 17,290 | 2.0000 | -1.96% |
| 2025-03-26 | 0 | 0.204 | - | - | 0.204 | 0.204 | 280,000 | 57,120 | 0.2040 | 2.040 | - | - | 2.040 | 2.040 | 28,000 | 2.0400 | 0.99% |
| 2025-03-25 | 0 | 0.202 | - | - | 0.202 | 0.204 | 420,000 | 85,400 | 0.2033 | 2.020 | - | - | 2.020 | 2.040 | 42,000 | 2.0333 | -0.98% |
| 2025-03-24 | 0 | 0.204 | 0.180 | - | 0.196 | 0.198 | 1,177,400 | 231,634 | 0.1967 | 2.040 | 1.800 | - | 1.960 | 1.980 | 117,740 | 1.9673 | 4.62% |
| 2025-03-21 | 0 | 0.195 | 0.180 | - | 0.195 | 0.196 | 1,475,200 | 287,804 | 0.1951 | 1.950 | 1.800 | - | 1.950 | 1.960 | 147,520 | 1.9509 | -2.01% |
| 2025-03-20 | 0 | 0.199 | 0.180 | - | 0.199 | 0.201 | 933,200 | 186,664 | 0.2000 | 1.990 | 1.800 | - | 1.990 | 2.010 | 93,320 | 2.0003 | 3.65% |
| 2025-03-19 | 0 | 0.192 | 0.180 | - | 0.192 | 0.192 | 322,900 | 61,996 | 0.1920 | 1.920 | 1.800 | - | 1.920 | 1.920 | 32,290 | 1.9200 | 2.13% |
| 2025-03-18 | 0 | 0.188 | 0.180 | - | 0.188 | 0.189 | 1,224,700 | 230,418 | 0.1881 | 1.880 | 1.800 | - | 1.880 | 1.890 | 122,470 | 1.8814 | 0.53% |
| 2025-03-17 | 0 | 0.187 | 0.180 | - | 0.186 | 0.186 | 40,000 | 7,440 | 0.1860 | 1.870 | 1.800 | - | 1.860 | 1.860 | 4,000 | 1.8600 | 0.00% |
| 2025-03-14 | 0 | 0.187 | 0.180 | - | 0.186 | 0.186 | 150,000 | 27,900 | 0.1860 | 1.870 | 1.800 | - | 1.860 | 1.860 | 15,000 | 1.8600 | 0.54% |
| 2025-03-13 | 0 | 0.186 | 0.180 | - | - | - | 0 | 0 | - | 1.860 | 1.800 | - | - | - | 0 | - | -1.59% |
| 2025-03-12 | 0 | 0.189 | 0.180 | - | - | - | 0 | 0 | - | 1.890 | 1.800 | - | - | - | 0 | - | 0.53% |
| 2025-03-11 | 0 | 0.188 | 0.180 | - | 0.182 | 0.184 | 64,400 | 11,798 | 0.1832 | 1.880 | 1.800 | - | 1.820 | 1.840 | 6,440 | 1.8320 | -8.29% |
| 2025-03-10 | 0 | 0.205 | - | - | 0.204 | 0.204 | 25,400 | 5,181 | 0.2040 | 2.050 | - | - | 2.040 | 2.040 | 2,540 | 2.0398 | -5.96% |
| 2025-03-07 | 0 | 0.218 | - | - | - | - | 0 | 0 | - | 2.180 | - | - | - | - | 0 | - | -3.54% |
| 2025-03-06 | 0 | 0.226 | - | - | 0.225 | 0.225 | 151,000 | 33,975 | 0.2250 | 2.260 | - | - | 2.250 | 2.250 | 15,100 | 2.2500 | 3.67% |
| 2025-03-05 | 0 | 0.218 | - | - | 0.216 | 0.216 | 1,000 | 216 | 0.2160 | 2.180 | - | - | 2.160 | 2.160 | 100 | 2.1600 | 6.34% |
| 2025-03-04 | 0 | 0.205 | - | - | 0.199 | 0.205 | 70,200 | 14,174 | 0.2019 | 2.050 | - | - | 1.990 | 2.050 | 7,020 | 2.0191 | -13.50% |
| 2025-03-03 | 0 | 0.237 | 0.230 | - | 0.242 | 0.243 | 164,300 | 39,904 | 0.2429 | 2.370 | 2.300 | - | 2.420 | 2.430 | 16,430 | 2.4287 | 13.94% |
| 2025-02-28 | 0 | 0.208 | - | - | 0.208 | 0.219 | 272,000 | 58,947 | 0.2167 | 2.080 | - | - | 2.080 | 2.190 | 27,200 | 2.1672 | -10.73% |
| 2025-02-27 | 0 | 0.233 | - | - | 0.230 | 0.233 | 369,200 | 85,551 | 0.2317 | 2.330 | - | - | 2.300 | 2.330 | 36,920 | 2.3172 | -4.90% |
| 2025-02-26 | 0 | 0.245 | - | - | - | - | 0 | 0 | - | 2.450 | - | - | - | - | 0 | - | 4.26% |
| 2025-02-25 | 0 | 0.235 | - | - | 0.236 | 0.238 | 27,000 | 6,384 | 0.2364 | 2.350 | - | - | 2.360 | 2.380 | 2,700 | 2.3644 | -12.96% |
| 2025-02-24 | 0 | 0.270 | 0.236 | - | - | - | 0 | 0 | - | 2.700 | 2.360 | - | - | - | 0 | - | -0.74% |
| 2025-02-21 | 0 | 0.272 | 0.236 | - | - | - | 0 | 0 | - | 2.720 | 2.360 | - | - | - | 0 | - | 0.74% |
| 2025-02-20 | 0 | 0.270 | 0.236 | - | 0.270 | 0.271 | 40,000 | 10,820 | 0.2705 | 2.700 | 2.360 | - | 2.700 | 2.710 | 4,000 | 2.7050 | 1.12% |
| 2025-02-19 | 0 | 0.267 | 0.236 | - | - | - | 0 | 0 | - | 2.670 | 2.360 | - | - | - | 0 | - | 0.75% |
| 2025-02-18 | 0 | 0.265 | 0.236 | - | - | - | 0 | 0 | - | 2.650 | 2.360 | - | - | - | 0 | - | -0.38% |
| 2025-02-17 | 0 | 0.266 | 0.236 | - | - | - | 0 | 0 | - | 2.660 | 2.360 | - | - | - | 0 | - | -0.37% |
| 2025-02-14 | 0 | 0.267 | 0.236 | - | - | - | 0 | 0 | - | 2.670 | 2.360 | - | - | - | 0 | - | 0.75% |
| 2025-02-13 | 0 | 0.265 | 0.236 | - | - | - | 0 | 0 | - | 2.650 | 2.360 | - | - | - | 0 | - | 2.32% |
| 2025-02-12 | 0 | 0.259 | 0.236 | - | 0.259 | 0.259 | 28,000 | 7,252 | 0.2590 | 2.590 | 2.360 | - | 2.590 | 2.590 | 2,800 | 2.5900 | -3.36% |
| 2025-02-11 | 0 | 0.268 | 0.236 | - | - | - | 0 | 0 | - | 2.680 | 2.360 | - | - | - | 0 | - | 2.29% |
| 2025-02-10 | 0 | 0.262 | - | - | - | - | 0 | 0 | - | 2.620 | - | - | - | - | 0 | - | -2.96% |
| 2025-02-07 | 0 | 0.270 | - | - | 0.270 | 0.270 | 100 | 27 | 0.2700 | 2.700 | - | - | 2.700 | 2.700 | 10 | 2.7000 | -3.57% |
| 2025-02-06 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 2.800 | - | - | - | - | 0 | - | 2.19% |
| 2025-02-05 | 0 | 0.274 | - | - | 0.276 | 0.276 | 3,000 | 828 | 0.2760 | 2.740 | - | - | 2.760 | 2.760 | 300 | 2.7600 | 2.62% |
| 2025-02-04 | 0 | 0.267 | - | - | 0.265 | 0.265 | 21,000 | 5,565 | 0.2650 | 2.670 | - | - | 2.650 | 2.650 | 2,100 | 2.6500 | 3.09% |
| 2025-02-03 | 0 | 0.259 | - | - | 0.225 | 0.291 | 563,023 | 139,138 | 0.2471 | 2.590 | - | - | 2.250 | 2.910 | 56,302 | 2.4713 | -18.04% |
| 2025-01-28 | 0 | 0.316 | 0.292 | - | - | - | 0 | 0 | - | 3.160 | 2.920 | - | - | - | 0 | - | 4.29% |
| 2025-01-27 | 0 | 0.303 | 0.295 | - | 0.300 | 0.334 | 20,003 | 6,051 | 0.3025 | 3.030 | 2.950 | - | 3.000 | 3.340 | 2,000 | 3.0250 | -9.28% |
| 2025-01-24 | 0 | 0.334 | 0.305 | - | - | - | 0 | 0 | - | 3.340 | 3.050 | - | - | - | 0 | - | 4.70% |
| 2025-01-23 | 0 | 0.319 | 0.305 | - | 0.319 | 0.319 | 3,000 | 957 | 0.3190 | 3.190 | 3.050 | - | 3.190 | 3.190 | 300 | 3.1900 | -1.85% |
| 2025-01-22 | 0 | 0.325 | 0.321 | - | - | - | 0 | 0 | - | 3.250 | 3.210 | - | - | - | 0 | - | 1.25% |
| 2025-01-21 | 0 | 0.321 | 0.305 | - | 0.321 | 0.321 | 3,000 | 963 | 0.3210 | 3.210 | 3.050 | - | 3.210 | 3.210 | 300 | 3.2100 | -4.46% |
| 2025-01-20 | 0 | 0.336 | 0.305 | - | 0.336 | 0.342 | 179,104 | 60,716 | 0.3390 | 3.360 | 3.050 | - | 3.360 | 3.420 | 17,910 | 3.3900 | 0.30% |
| 2025-01-17 | 0 | 0.335 | 0.305 | - | 0.335 | 0.335 | 12,500 | 4,187 | 0.3350 | 3.350 | 3.050 | - | 3.350 | 3.350 | 1,250 | 3.3496 | 0.00% |
| 2025-01-16 | 0 | 0.335 | 0.305 | - | - | - | 0 | 0 | - | 3.350 | 3.050 | - | - | - | 0 | - | 4.36% |
| 2025-01-15 | 0 | 0.321 | 0.305 | - | 0.321 | 0.321 | 2,580 | 828 | 0.3209 | 3.210 | 3.050 | - | 3.210 | 3.210 | 258 | 3.2093 | 1.90% |
| 2025-01-14 | 0 | 0.315 | 0.305 | - | 0.315 | 0.315 | 5,000 | 1,575 | 0.3150 | 3.150 | 3.050 | - | 3.150 | 3.150 | 500 | 3.1500 | -0.94% |
| 2025-01-13 | 0 | 0.318 | 0.315 | - | - | - | 0 | 0 | - | 3.180 | 3.150 | - | - | - | 0 | - | -2.45% |
| 2025-01-10 | 0 | 0.326 | 0.315 | - | 0.322 | 0.322 | 1,000 | 322 | 0.3220 | 3.260 | 3.150 | - | 3.220 | 3.220 | 100 | 3.2200 | -0.31% |
| 2025-01-09 | 0 | 0.327 | 0.315 | - | 0.328 | 0.332 | 91,866 | 30,142 | 0.3281 | 3.270 | 3.150 | - | 3.280 | 3.320 | 9,187 | 3.2811 | -1.80% |
| 2025-01-08 | 0 | 0.333 | 0.315 | - | 0.335 | 0.336 | 304,808 | 102,339 | 0.3357 | 3.330 | 3.150 | - | 3.350 | 3.360 | 30,481 | 3.3575 | -8.01% |
| 2025-01-07 | 0 | 0.362 | 0.336 | - | - | - | 0 | 0 | - | 3.620 | 3.360 | - | - | - | 0 | - | 0.28% |
| 2025-01-06 | 0 | 0.361 | 0.336 | - | - | - | 0 | 0 | - | 3.610 | 3.360 | - | - | - | 0 | - | 6.49% |
| 2025-01-03 | 0 | 0.339 | 0.315 | - | - | - | 0 | 0 | - | 3.390 | 3.150 | - | - | - | 0 | - | 0.59% |
| 2025-01-02 | 0 | 0.337 | 0.315 | - | - | - | 0 | 0 | - | 3.370 | 3.150 | - | - | - | 0 | - | 1.81% |
| 2024-12-31 | 0 | 0.331 | 0.315 | - | - | - | 0 | 0 | - | 3.310 | 3.150 | - | - | - | 0 | - | -2.07% |
| 2024-12-30 | 0 | 0.338 | 0.315 | - | 0.338 | 0.338 | 30,000 | 10,140 | 0.3380 | 3.380 | 3.150 | - | 3.380 | 3.380 | 3,000 | 3.3800 | 2.61% |
| 2024-12-27 | 0 | 3.294 | 3.150 | - | 3.294 | 3.348 | 10,600 | 35,402 | 3.3398 | 3.294 | 3.150 | - | 3.294 | 3.348 | 10,600 | 3.3398 | -1.79% |
| 2024-12-24 | 0 | 3.354 | 3.292 | - | 3.344 | 3.358 | 16,380 | 54,889 | 3.3510 | 3.354 | 3.292 | - | 3.344 | 3.358 | 16,380 | 3.3510 | 2.19% |
| 2024-12-23 | 0 | 3.282 | 3.150 | - | - | - | 0 | 0 | - | 3.282 | 3.150 | - | - | - | 0 | - | -2.21% |
| 2024-12-20 | 0 | 3.356 | 3.250 | - | 3.350 | 3.450 | 2,000 | 6,800 | 3.4000 | 3.356 | 3.250 | - | 3.350 | 3.450 | 2,000 | 3.4000 | -8.36% |
| 2024-12-19 | 0 | 3.662 | 3.450 | - | 3.550 | 3.650 | 16,410 | 59,189 | 3.6069 | 3.662 | 3.450 | - | 3.550 | 3.650 | 16,410 | 3.6069 | -3.99% |
| 2024-12-18 | 0 | 3.814 | 3.814 | - | 3.812 | 3.820 | 15,770 | 60,220 | 3.8186 | 3.814 | 3.814 | - | 3.812 | 3.820 | 15,770 | 3.8186 | -3.83% |
| 2024-12-17 | 0 | 3.966 | 3.630 | - | 3.972 | 3.972 | 10 | 39 | 3.9000 | 3.966 | 3.630 | - | 3.972 | 3.972 | 10 | 3.9000 | 0.81% |
| 2024-12-16 | 0 | 3.934 | 3.630 | - | - | - | 0 | 0 | - | 3.934 | 3.630 | - | - | - | 0 | - | 1.97% |
| 2024-12-13 | 0 | 3.858 | 3.630 | - | - | - | 0 | 0 | - | 3.858 | 3.630 | - | - | - | 0 | - | -0.36% |
| 2024-12-12 | 0 | 3.872 | 3.630 | - | 3.780 | 3.892 | 11,060 | 43,012 | 3.8890 | 3.872 | 3.630 | - | 3.780 | 3.892 | 11,060 | 3.8890 | 7.02% |
| 2024-12-11 | 0 | 3.618 | 3.450 | - | 3.550 | 3.550 | 500 | 1,775 | 3.5500 | 3.618 | 3.450 | - | 3.550 | 3.550 | 500 | 3.5500 | -2.22% |
| 2024-12-10 | 0 | 3.700 | 3.550 | - | 3.666 | 3.710 | 5,600 | 20,669 | 3.6909 | 3.700 | 3.550 | - | 3.666 | 3.710 | 5,600 | 3.6909 | -4.93% |
| 2024-12-09 | 0 | 3.892 | 3.710 | - | 3.934 | 3.934 | 500 | 1,967 | 3.9340 | 3.892 | 3.710 | - | 3.934 | 3.934 | 500 | 3.9340 | 0.46% |
| 2024-12-06 | 0 | 3.874 | 3.860 | - | 3.834 | 3.874 | 2,590 | 10,001 | 3.8614 | 3.874 | 3.860 | - | 3.834 | 3.874 | 2,590 | 3.8614 | 0.89% |
| 2024-12-05 | 0 | 3.840 | 3.710 | - | 3.792 | 3.854 | 24,040 | 92,287 | 3.8389 | 3.840 | 3.710 | - | 3.792 | 3.854 | 24,040 | 3.8389 | 4.12% |
| 2024-12-04 | 0 | 3.688 | 3.550 | - | 3.660 | 3.682 | 31,130 | 114,080 | 3.6646 | 3.688 | 3.550 | - | 3.660 | 3.682 | 31,130 | 3.6646 | 2.33% |
| 2024-12-03 | 0 | 3.604 | 3.550 | - | 3.598 | 3.630 | 25,470 | 92,062 | 3.6145 | 3.604 | 3.550 | - | 3.598 | 3.630 | 25,470 | 3.6145 | -1.31% |
| 2024-12-02 | 0 | 3.652 | 3.610 | - | 3.642 | 3.736 | 37,530 | 138,316 | 3.6855 | 3.652 | 3.610 | - | 3.642 | 3.736 | 37,530 | 3.6855 | 3.40% |
| 2024-11-29 | 0 | 3.532 | 3.350 | - | 3.536 | 3.574 | 1,000 | 3,555 | 3.5550 | 3.532 | 3.350 | - | 3.536 | 3.574 | 1,000 | 3.5550 | -1.34% |
| 2024-11-28 | 0 | 3.580 | 3.550 | - | 3.578 | 3.620 | 27,020 | 97,509 | 3.6088 | 3.580 | 3.550 | - | 3.578 | 3.620 | 27,020 | 3.6088 | 5.36% |
| 2024-11-27 | 0 | 3.398 | 3.150 | - | - | - | 0 | 0 | - | 3.398 | 3.150 | - | - | - | 0 | - | 0.41% |
| 2024-11-26 | 0 | 3.384 | 3.150 | - | 3.410 | 3.440 | 820 | 2,813 | 3.4305 | 3.384 | 3.150 | - | 3.410 | 3.440 | 820 | 3.4305 | 0.30% |
| 2024-11-25 | 0 | 3.374 | 3.150 | - | 3.352 | 3.360 | 200,000 | 671,440 | 3.3572 | 3.374 | 3.150 | - | 3.352 | 3.360 | 200,000 | 3.3572 | 0.72% |
| 2024-11-22 | 0 | 3.350 | 3.250 | - | 3.348 | 3.364 | 2,600 | 8,731 | 3.3581 | 3.350 | 3.250 | - | 3.348 | 3.364 | 2,600 | 3.3581 | 7.58% |
| 2024-11-21 | 0 | 3.114 | 2.950 | - | 3.028 | 3.028 | 1,000 | 3,028 | 3.0280 | 3.114 | 2.950 | - | 3.028 | 3.028 | 1,000 | 3.0280 | 0.45% |
| 2024-11-20 | 0 | 3.100 | 3.028 | - | - | - | 0 | 0 | - | 3.100 | 3.028 | - | - | - | 0 | - | -0.32% |
| 2024-11-19 | 0 | 3.110 | 3.028 | - | - | - | 0 | 0 | - | 3.110 | 3.028 | - | - | - | 0 | - | -0.06% |
| 2024-11-18 | 0 | 3.112 | 3.028 | - | 3.080 | 3.120 | 6,100 | 18,975 | 3.1107 | 3.112 | 3.028 | - | 3.080 | 3.120 | 6,100 | 3.1107 | 2.77% |
| 2024-11-15 | 0 | 3.028 | 2.950 | - | 3.030 | 3.040 | 6,000 | 18,190 | 3.0317 | 3.028 | 2.950 | - | 3.030 | 3.040 | 6,000 | 3.0317 | -5.32% |
| 2024-11-14 | 0 | 3.198 | 3.070 | - | 3.166 | 3.190 | 3,000 | 9,522 | 3.1740 | 3.198 | 3.070 | - | 3.166 | 3.190 | 3,000 | 3.1740 | 1.91% |
| 2024-11-13 | 0 | 3.138 | 3.030 | - | 3.130 | 3.264 | 18,700 | 60,280 | 3.2235 | 3.138 | 3.030 | - | 3.130 | 3.264 | 18,700 | 3.2235 | -6.38% |
| 2024-11-12 | 0 | 3.352 | 3.100 | 3.360 | - | - | 0 | 0 | - | 3.352 | 3.100 | 3.360 | - | - | 0 | - | 7.37% |
| 2024-11-11 | 0 | 3.122 | 3.100 | - | - | - | 0 | 0 | - | 3.122 | 3.100 | - | - | - | 0 | - | 7.88% |
| 2024-11-08 | 0 | 2.894 | - | - | - | - | 0 | 0 | - | 2.894 | - | - | - | - | 0 | - | 2.99% |
| 2024-11-07 | 0 | 2.810 | 2.584 | - | 2.822 | 2.832 | 20,100 | 56,922 | 2.8319 | 2.810 | 2.584 | - | 2.822 | 2.832 | 20,100 | 2.8319 | 8.75% |
| 2024-11-06 | 0 | 2.584 | - | - | 2.512 | 2.616 | 23,850 | 60,761 | 2.5476 | 2.584 | - | - | 2.512 | 2.616 | 23,850 | 2.5476 | 6.34% |
| 2024-11-05 | 0 | 2.430 | - | - | - | - | 0 | 0 | - | 2.430 | - | - | - | - | 0 | - | -0.57% |
| 2024-11-04 | 0 | 2.444 | - | - | - | - | 0 | 0 | - | 2.444 | - | - | - | - | 0 | - | -1.93% |
| 2024-11-01 | 0 | 2.492 | - | - | 2.492 | 2.494 | 11,270 | 28,086 | 2.4921 | 2.492 | - | - | 2.492 | 2.494 | 11,270 | 2.4921 | -5.46% |
| 2024-10-31 | 0 | 2.636 | - | - | - | - | 0 | 0 | - | 2.636 | - | - | - | - | 0 | - | -0.53% |
| 2024-10-30 | 0 | 2.650 | - | - | - | - | 0 | 0 | - | 2.650 | - | - | - | - | 0 | - | 2.16% |
| 2024-10-29 | 0 | 2.594 | - | - | 2.592 | 2.614 | 28,250 | 73,450 | 2.6000 | 2.594 | - | - | 2.592 | 2.614 | 28,250 | 2.6000 | 4.09% |
| 2024-10-28 | 0 | 2.492 | - | - | 2.478 | 2.478 | 100 | 247 | 2.4700 | 2.492 | - | - | 2.478 | 2.478 | 100 | 2.4700 | 0.81% |
| 2024-10-25 | 0 | 2.472 | - | - | 2.468 | 2.496 | 69,920 | 173,104 | 2.4757 | 2.472 | - | - | 2.468 | 2.496 | 69,920 | 2.4757 | -2.68% |
| 2024-10-24 | 0 | 2.540 | - | - | 2.530 | 2.540 | 54,690 | 138,735 | 2.5368 | 2.540 | - | - | 2.530 | 2.540 | 54,690 | 2.5368 | -1.85% |
| 2024-10-23 | 0 | 2.588 | - | - | - | - | 0 | 0 | - | 2.588 | - | - | - | - | 0 | - | -1.60% |
| 2024-10-22 | 0 | 2.630 | - | - | 2.630 | 2.630 | 3,000 | 7,890 | 2.6300 | 2.630 | - | - | 2.630 | 2.630 | 3,000 | 2.6300 | -2.59% |
| 2024-10-21 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 2.700 | - | - | - | - | 0 | - | 3.05% |
| 2024-10-18 | 0 | 2.620 | - | - | - | - | 0 | 0 | - | 2.620 | - | - | - | - | 0 | - | 0.08% |
| 2024-10-17 | 0 | 2.618 | - | - | 2.620 | 2.620 | 200 | 524 | 2.6200 | 2.618 | - | - | 2.620 | 2.620 | 200 | 2.6200 | 0.93% |
| 2024-10-16 | 0 | 2.594 | - | 2.690 | - | - | 0 | 0 | - | 2.594 | - | 2.690 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 2.594 | - | 2.690 | - | - | 0 | 0 | - | 2.594 | - | 2.690 | - | - | 0 | - | 3.02% |
| 2024-10-14 | 0 | 2.518 | 2.514 | 2.526 | 2.386 | 2.482 | 1,420 | 3,514 | 2.4746 | 2.518 | 2.514 | 2.526 | 2.386 | 2.482 | 1,420 | 2.4746 | 5.53% |
| 2024-10-10 | 0 | 2.386 | - | 2.690 | - | - | 0 | 0 | - | 2.386 | - | 2.690 | - | - | 0 | - | -1.57% |
| 2024-10-09 | 0 | 2.424 | - | 2.690 | 2.448 | 2.448 | 5,000 | 12,240 | 2.4480 | 2.424 | - | 2.690 | 2.448 | 2.448 | 5,000 | 2.4480 | 0.33% |
| 2024-10-08 | 0 | 2.416 | - | 2.470 | - | - | 0 | 0 | - | 2.416 | - | 2.470 | - | - | 0 | - | -2.19% |
| 2024-10-07 | 0 | 2.470 | - | 2.690 | 2.476 | 2.476 | 3,000 | 7,428 | 2.4760 | 2.470 | - | 2.690 | 2.476 | 2.476 | 3,000 | 2.4760 | 4.22% |
| 2024-10-04 | 0 | 2.370 | - | 2.370 | 2.376 | 2.378 | 20,000 | 47,536 | 2.3768 | 2.370 | - | 2.370 | 2.376 | 2.378 | 20,000 | 2.3768 | 0.59% |
| 2024-10-03 | 0 | 2.356 | - | 2.690 | 2.376 | 2.376 | 100 | 237 | 2.3700 | 2.356 | - | 2.690 | 2.376 | 2.376 | 100 | 2.3700 | -4.38% |
| 2024-10-02 | 0 | 2.464 | - | 2.690 | 2.456 | 2.456 | 1,320 | 3,241 | 2.4553 | 2.464 | - | 2.690 | 2.456 | 2.456 | 1,320 | 2.4553 | -6.31% |
| 2024-09-30 | 0 | 2.630 | - | 2.690 | - | - | 0 | 0 | - | 2.630 | - | 2.690 | - | - | 0 | - | -0.53% |
| 2024-09-27 | 0 | 2.644 | - | 2.690 | - | - | 0 | 0 | - | 2.644 | - | 2.690 | - | - | 0 | - | 1.15% |
| 2024-09-26 | 0 | 2.614 | - | 2.690 | 2.602 | 2.602 | 4,010 | 10,434 | 2.6020 | 2.614 | - | 2.690 | 2.602 | 2.602 | 4,010 | 2.6020 | -0.15% |
| 2024-09-25 | 0 | 2.618 | - | 2.690 | - | - | 0 | 0 | - | 2.618 | - | 2.690 | - | - | 0 | - | -0.76% |
| 2024-09-24 | 0 | 2.638 | - | 2.690 | - | - | 0 | 0 | - | 2.638 | - | 2.690 | - | - | 0 | - | 0.00% |
| 2024-09-23 | 0 | 2.638 | - | 2.690 | 2.658 | 2.658 | 7,780 | 20,679 | 2.6580 | 2.638 | - | 2.690 | 2.658 | 2.658 | 7,780 | 2.6580 | 3.45% |
| 2024-09-20 | 0 | 2.550 | - | - | 2.440 | 2.550 | 21,720 | 54,124 | 2.4919 | 2.550 | - | - | 2.440 | 2.550 | 21,720 | 2.4919 | 5.20% |
| 2024-09-19 | 0 | 2.424 | - | - | - | - | 0 | 0 | - | 2.424 | - | - | - | - | 0 | - | 5.12% |
| 2024-09-17 | 0 | 2.306 | - | - | - | - | 0 | 0 | - | 2.306 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 2.306 | - | - | - | - | 0 | 0 | - | 2.306 | - | - | - | - | 0 | - | -1.62% |
| 2024-09-13 | 0 | 2.344 | - | - | - | - | 0 | 0 | - | 2.344 | - | - | - | - | 0 | - | -0.42% |
| 2024-09-12 | 0 | 2.354 | - | - | 2.384 | 2.384 | 910 | 2,169 | 2.3835 | 2.354 | - | - | 2.384 | 2.384 | 910 | 2.3835 | 0.60% |
| 2024-09-11 | 0 | 2.340 | - | - | 2.348 | 2.348 | 11,300 | 26,532 | 2.3480 | 2.340 | - | - | 2.348 | 2.348 | 11,300 | 2.3480 | -0.43% |
| 2024-09-10 | 0 | 2.350 | - | - | - | - | 0 | 0 | - | 2.350 | - | - | - | - | 0 | - | 1.64% |
| 2024-09-09 | 0 | 2.312 | - | - | - | - | 0 | 0 | - | 2.312 | - | - | - | - | 0 | - | -3.59% |
| 2024-09-05 | 0 | 2.398 | - | - | - | - | 0 | 0 | - | 2.398 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 2.398 | - | - | - | - | 0 | 0 | - | 2.398 | - | - | - | - | 0 | - | -4.23% |
| 2024-09-03 | 0 | 2.504 | - | - | - | - | 0 | 0 | - | 2.504 | - | - | - | - | 0 | - | 2.88% |
| 2024-09-02 | 0 | 2.434 | - | - | - | - | 0 | 0 | - | 2.434 | - | - | - | - | 0 | - | -3.03% |
| 2024-08-30 | 0 | 2.510 | - | - | - | - | 0 | 0 | - | 2.510 | - | - | - | - | 0 | - | -0.87% |
| 2024-08-29 | 0 | 2.532 | - | - | - | - | 0 | 0 | - | 2.532 | - | - | - | - | 0 | - | 4.03% |
| 2024-08-28 | 0 | 2.434 | - | - | - | - | 0 | 0 | - | 2.434 | - | - | - | - | 0 | - | -9.11% |
| 2024-08-27 | 0 | 2.678 | - | - | - | - | 0 | 0 | - | 2.678 | - | - | - | - | 0 | - | -1.47% |
| 2024-08-26 | 0 | 2.718 | - | - | 2.716 | 2.716 | 910 | 2,471 | 2.7154 | 2.718 | - | - | 2.716 | 2.716 | 910 | 2.7154 | 2.41% |
| 2024-08-23 | 0 | 2.654 | - | - | - | - | 0 | 0 | - | 2.654 | - | - | - | - | 0 | - | 1.22% |
| 2024-08-22 | 0 | 2.622 | - | - | - | - | 0 | 0 | - | 2.622 | - | - | - | - | 0 | - | 1.08% |
| 2024-08-21 | 0 | 2.594 | - | - | - | - | 0 | 0 | - | 2.594 | - | - | - | - | 0 | - | -2.48% |
| 2024-08-20 | 0 | 2.660 | - | - | - | - | 0 | 0 | - | 2.660 | - | - | - | - | 0 | - | 1.92% |
| 2024-08-19 | 0 | 2.610 | - | - | - | - | 0 | 0 | - | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 2.610 | - | - | - | - | 0 | 0 | - | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 2.610 | - | - | 2.648 | 2.650 | 20 | 52 | 2.6000 | 2.610 | - | - | 2.648 | 2.650 | 20 | 2.6000 | -3.76% |
| 2024-08-14 | 0 | 2.712 | - | - | - | - | 0 | 0 | - | 2.712 | - | - | - | - | 0 | - | 2.96% |
| 2024-08-13 | 0 | 2.634 | - | - | - | - | 0 | 0 | - | 2.634 | - | - | - | - | 0 | - | 2.65% |
| 2024-08-12 | 0 | 2.566 | - | - | - | - | 0 | 0 | - | 2.566 | - | - | - | - | 0 | - | -3.46% |
| 2024-08-09 | 0 | 2.658 | - | - | - | - | 0 | 0 | - | 2.658 | - | - | - | - | 0 | - | 10.20% |
| 2024-08-08 | 0 | 2.412 | - | - | 2.378 | 2.440 | 31,410 | 75,491 | 2.4034 | 2.412 | - | - | 2.378 | 2.440 | 31,410 | 2.4034 | -3.83% |
| 2024-08-07 | 0 | 2.508 | - | - | - | - | 0 | 0 | - | 2.508 | - | - | - | - | 0 | - | -0.08% |
| 2024-08-06 | 0 | 2.510 | - | - | 2.488 | 2.510 | 430 | 1,077 | 2.5047 | 2.510 | - | - | 2.488 | 2.510 | 430 | 2.5047 | 6.99% |
| 2024-08-05 | 0 | 2.346 | - | - | 2.160 | 2.368 | 245,650 | 566,917 | 2.3078 | 2.346 | - | - | 2.160 | 2.368 | 245,650 | 2.3078 | -25.24% |
| 2024-08-02 | 0 | 3.138 | - | - | - | - | 0 | 0 | - | 3.138 | - | - | - | - | 0 | - | -0.57% |
| 2024-08-01 | 0 | 3.156 | - | - | 3.144 | 3.204 | 34,970 | 110,264 | 3.1531 | 3.156 | - | - | 3.144 | 3.204 | 34,970 | 3.1531 | -4.48% |
| 2024-07-31 | 0 | 3.304 | - | - | 3.256 | 3.304 | 4,350 | 14,180 | 3.2598 | 3.304 | - | - | 3.256 | 3.304 | 4,350 | 3.2598 | -0.84% |
| 2024-07-30 | 0 | 3.332 | - | - | - | - | 0 | 0 | - | 3.332 | - | - | - | - | 0 | - | -0.66% |
| 2024-07-29 | 0 | 3.354 | - | - | 3.340 | 3.340 | 6,060 | 20,240 | 3.3399 | 3.354 | - | - | 3.340 | 3.340 | 6,060 | 3.3399 | 3.71% |
| 2024-07-26 | 0 | 3.234 | 3.160 | - | - | - | 0 | 0 | - | 3.234 | 3.160 | - | - | - | 0 | - | 2.47% |
| 2024-07-25 | 0 | 3.156 | - | - | 3.154 | 3.192 | 55,610 | 176,845 | 3.1801 | 3.156 | - | - | 3.154 | 3.192 | 55,610 | 3.1801 | -8.15% |
| 2024-07-24 | 0 | 3.436 | - | - | - | - | 0 | 0 | - | 3.436 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 3.436 | - | - | 3.436 | 3.436 | 150 | 515 | 3.4333 | 3.436 | - | - | 3.436 | 3.436 | 150 | 3.4333 | -0.98% |
| 2024-07-22 | 0 | 3.470 | - | - | 3.486 | 3.522 | 21,140 | 74,208 | 3.5103 | 3.470 | - | - | 3.486 | 3.522 | 21,140 | 3.5103 | 2.36% |
| 2024-07-19 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.390 | - | - | - | - | 0 | - | -0.99% |
| 2024-07-18 | 0 | 3.424 | 3.394 | - | 3.394 | 3.394 | 700 | 2,375 | 3.3929 | 3.424 | 3.394 | - | 3.394 | 3.394 | 700 | 3.3929 | -1.50% |
| 2024-07-17 | 0 | 3.476 | - | - | - | - | 0 | 0 | - | 3.476 | - | - | - | - | 0 | - | 2.96% |
| 2024-07-16 | 0 | 3.376 | - | - | 3.416 | 3.470 | 33,000 | 114,238 | 3.4618 | 3.376 | - | - | 3.416 | 3.470 | 33,000 | 3.4618 | 0.90% |
| 2024-07-15 | 0 | 3.346 | - | - | 3.330 | 3.330 | 10 | 33 | 3.3000 | 3.346 | - | - | 3.330 | 3.330 | 10 | 3.3000 | 9.06% |
| 2024-07-12 | 0 | 3.068 | - | - | - | - | 0 | 0 | - | 3.068 | - | - | - | - | 0 | - | -1.22% |
| 2024-07-11 | 0 | 3.106 | - | - | 3.050 | 3.088 | 600 | 1,842 | 3.0700 | 3.106 | - | - | 3.050 | 3.088 | 600 | 3.0700 | 0.39% |
| 2024-07-10 | 0 | 3.094 | - | - | 3.106 | 3.106 | 3,220 | 10,001 | 3.1059 | 3.094 | - | - | 3.106 | 3.106 | 3,220 | 3.1059 | 1.44% |
| 2024-07-09 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 4.45% |
| 2024-07-08 | 0 | 2.920 | - | - | 2.838 | 2.848 | 26,050 | 73,952 | 2.8388 | 2.920 | - | - | 2.838 | 2.848 | 26,050 | 2.8388 | 1.53% |
| 2024-07-05 | 0 | 2.876 | - | - | 2.870 | 3.080 | 141,540 | 415,768 | 2.9375 | 2.876 | - | - | 2.870 | 3.080 | 141,540 | 2.9375 | -9.22% |
| 2024-07-04 | 0 | 3.168 | - | - | 3.146 | 3.226 | 57,580 | 183,377 | 3.1847 | 3.168 | - | - | 3.146 | 3.226 | 57,580 | 3.1847 | -5.21% |
| 2024-07-03 | 0 | 3.342 | - | - | 3.330 | 3.390 | 44,170 | 147,977 | 3.3502 | 3.342 | - | - | 3.330 | 3.390 | 44,170 | 3.3502 | -2.45% |
| 2024-07-02 | 0 | 3.426 | - | - | - | - | 0 | 0 | - | 3.426 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 3.426 | - | - | 3.466 | 3.478 | 29,310 | 101,738 | 3.4711 | 3.426 | - | - | 3.466 | 3.478 | 29,310 | 3.4711 | 1.66% |
| 2024-06-27 | 0 | 3.370 | - | - | - | - | 0 | 0 | - | 3.370 | - | - | - | - | 0 | - | -0.59% |
| 2024-06-26 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 3.390 | - | - | - | - | 0 | - | 1.19% |
| 2024-06-25 | 0 | 3.350 | - | - | 3.336 | 3.336 | 190 | 633 | 3.3316 | 3.350 | - | - | 3.336 | 3.336 | 190 | 3.3316 | -0.42% |
| 2024-06-24 | 0 | 3.364 | - | - | 3.372 | 3.408 | 24,330 | 82,515 | 3.3915 | 3.364 | - | - | 3.372 | 3.408 | 24,330 | 3.3915 | -2.89% |
| 2024-06-21 | 0 | 3.464 | - | - | 3.468 | 3.506 | 6,140 | 21,310 | 3.4707 | 3.464 | - | - | 3.468 | 3.506 | 6,140 | 3.4707 | -3.56% |
| 2024-06-20 | 0 | 3.592 | 3.300 | - | 3.558 | 3.560 | 9,480 | 33,730 | 3.5580 | 3.592 | 3.300 | - | 3.558 | 3.560 | 9,480 | 3.5580 | 1.47% |
| 2024-06-19 | 0 | 3.540 | 3.300 | - | 3.538 | 3.542 | 31,190 | 110,444 | 3.5410 | 3.540 | 3.300 | - | 3.538 | 3.542 | 31,190 | 3.5410 | 2.85% |
| 2024-06-18 | 0 | 3.442 | - | - | - | - | 0 | 0 | - | 3.442 | - | - | - | - | 0 | - | -2.88% |
| 2024-06-17 | 0 | 3.544 | - | - | 3.580 | 3.580 | 4,330 | 15,501 | 3.5799 | 3.544 | - | - | 3.580 | 3.580 | 4,330 | 3.5799 | 1.26% |
| 2024-06-14 | 0 | 3.500 | 3.480 | - | - | - | 0 | 0 | - | 3.500 | 3.480 | - | - | - | 0 | - | 0.17% |
| 2024-06-13 | 0 | 3.494 | 3.490 | - | 3.494 | 3.494 | 10 | 34 | 3.4000 | 3.494 | 3.490 | - | 3.494 | 3.494 | 10 | 3.4000 | -0.51% |
| 2024-06-12 | 0 | 3.512 | - | - | 3.454 | 3.472 | 200 | 692 | 3.4600 | 3.512 | - | - | 3.454 | 3.472 | 200 | 3.4600 | -0.11% |
| 2024-06-11 | 0 | 3.516 | - | - | 3.492 | 3.668 | 40,450 | 144,648 | 3.5760 | 3.516 | - | - | 3.492 | 3.668 | 40,450 | 3.5760 | -7.86% |
| 2024-06-07 | 0 | 3.816 | - | - | - | - | 0 | 0 | - | 3.816 | - | - | - | - | 0 | - | -0.62% |
| 2024-06-06 | 0 | 3.840 | - | - | - | - | 0 | 0 | - | 3.840 | - | - | - | - | 0 | - | 1.05% |
| 2024-06-05 | 0 | 3.800 | - | - | 3.800 | 3.808 | 11,050 | 42,027 | 3.8033 | 3.800 | - | - | 3.800 | 3.808 | 11,050 | 3.8033 | 1.06% |
| 2024-06-04 | 0 | 3.760 | - | - | 3.750 | 3.760 | 20,510 | 77,019 | 3.7552 | 3.760 | - | - | 3.750 | 3.760 | 20,510 | 3.7552 | -1.36% |
| 2024-06-03 | 0 | 3.812 | - | - | 3.800 | 3.812 | 4,680 | 17,785 | 3.8002 | 3.812 | - | - | 3.800 | 3.812 | 4,680 | 3.8002 | 2.47% |
| 2024-05-31 | 0 | 3.720 | - | - | 3.742 | 3.744 | 12,100 | 45,290 | 3.7430 | 3.720 | - | - | 3.742 | 3.744 | 12,100 | 3.7430 | 0.27% |
| 2024-05-30 | 0 | 3.710 | - | - | 3.762 | 3.778 | 5,700 | 21,523 | 3.7760 | 3.710 | - | - | 3.762 | 3.778 | 5,700 | 3.7760 | -2.93% |
| 2024-05-29 | 0 | 3.822 | 3.790 | - | 3.844 | 3.844 | 8,670 | 33,327 | 3.8439 | 3.822 | 3.790 | - | 3.844 | 3.844 | 8,670 | 3.8439 | -0.52% |
| 2024-05-28 | 0 | 3.842 | 3.790 | - | - | - | 0 | 0 | - | 3.842 | 3.790 | - | - | - | 0 | - | -1.59% |
| 2024-05-27 | 0 | 3.904 | 3.850 | - | - | - | 0 | 0 | - | 3.904 | 3.850 | - | - | - | 0 | - | 6.38% |
| 2024-05-24 | 0 | 3.670 | - | - | 3.666 | 3.808 | 12,800 | 47,122 | 3.6814 | 3.670 | - | - | 3.666 | 3.808 | 12,800 | 3.6814 | -3.42% |
| 2024-05-23 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 3.800 | - | - | - | - | 0 | - | 1.33% |
| 2024-05-22 | 0 | 3.750 | - | - | 3.752 | 3.776 | 5,800 | 21,896 | 3.7752 | 3.750 | - | - | 3.752 | 3.776 | 5,800 | 3.7752 | 2.57% |
| 2024-05-21 | 0 | 3.656 | - | - | 3.638 | 3.676 | 26,060 | 95,174 | 3.6521 | 3.656 | - | - | 3.638 | 3.676 | 26,060 | 3.6521 | 18.24% |
| 2024-05-20 | 0 | 3.092 | - | - | 3.044 | 3.122 | 5,600 | 17,179 | 3.0677 | 3.092 | - | - | 3.044 | 3.122 | 5,600 | 3.0677 | 2.59% |
| 2024-05-17 | 0 | 3.014 | - | - | - | - | 0 | 0 | - | 3.014 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-16 | 0 | 3.014 | 2.900 | - | 3.014 | 3.016 | 11,130 | 33,545 | 3.0139 | 3.014 | 2.900 | - | 3.014 | 3.016 | 11,130 | 3.0139 | 3.43% |
| 2024-05-14 | 0 | 2.914 | - | - | 2.940 | 2.942 | 16,990 | 49,972 | 2.9413 | 2.914 | - | - | 2.940 | 2.942 | 16,990 | 2.9413 | -0.95% |
| 2024-05-13 | 0 | 2.942 | 2.908 | - | 2.870 | 2.926 | 4,220 | 12,121 | 2.8723 | 2.942 | 2.908 | - | 2.870 | 2.926 | 4,220 | 2.8723 | -3.10% |
| 2024-05-10 | 0 | 3.036 | - | - | 3.030 | 3.034 | 90 | 272 | 3.0222 | 3.036 | - | - | 3.030 | 3.034 | 90 | 3.0222 | 1.88% |
| 2024-05-09 | 0 | 2.980 | - | - | 2.988 | 2.994 | 6,170 | 18,436 | 2.9880 | 2.980 | - | - | 2.988 | 2.994 | 6,170 | 2.9880 | -0.27% |
| 2024-05-08 | 0 | 2.988 | - | - | 2.988 | 2.988 | 10 | 29 | 2.9000 | 2.988 | - | - | 2.988 | 2.988 | 10 | 2.9000 | -2.61% |
| 2024-05-07 | 0 | 3.068 | - | - | 3.018 | 3.082 | 21,010 | 63,871 | 3.0400 | 3.068 | - | - | 3.018 | 3.082 | 21,010 | 3.0400 | -3.34% |
| 2024-05-06 | 0 | 3.174 | - | - | 3.130 | 3.148 | 39,140 | 123,009 | 3.1428 | 3.174 | - | - | 3.130 | 3.148 | 39,140 | 3.1428 | 6.72% |
| 2024-05-03 | 0 | 2.974 | - | - | 2.982 | 3.020 | 42,860 | 128,917 | 3.0079 | 2.974 | - | - | 2.982 | 3.020 | 42,860 | 3.0079 | 1.50% |
| 2024-05-02 | 0 | 2.930 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | -7.51% |
| 2024-04-30 | 0 | 3.168 | - | - | 3.182 | 3.238 | 23,510 | 75,915 | 3.2291 | 3.168 | - | - | 3.182 | 3.238 | 23,510 | 3.2291 |
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.