Wuhan Youji Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02881 | 2024-06-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 0 | 12.00 | 11.50 | 12.00 | - | - | 0 | 0 | - | 12.00 | 11.50 | 12.00 | - | - | 0 | - | 0.00% |
| 2026-06-23 | 0 | 12.00 | 11.41 | 12.00 | 11.50 | 12.00 | 11,000 | 127,570 | 11.597 | 12.00 | 11.41 | 12.00 | 11.50 | 12.00 | 11,000 | 11.597 | 3.45% |
| 2026-06-22 | 0 | 11.60 | 11.40 | 11.80 | 11.60 | 11.82 | 28,500 | 335,445 | 11.770 | 11.60 | 11.40 | 11.80 | 11.60 | 11.82 | 28,500 | 11.770 | -4.53% |
| 2026-06-18 | 0 | 12.15 | 11.40 | 12.17 | 11.60 | 12.19 | 23,500 | 282,040 | 12.002 | 12.15 | 11.40 | 12.17 | 11.60 | 12.19 | 23,500 | 12.002 | 1.25% |
| 2026-06-17 | 0 | 12.00 | 11.02 | 12.18 | 12.00 | 12.00 | 500 | 6,000 | 12.000 | 12.00 | 11.02 | 12.18 | 12.00 | 12.00 | 500 | 12.000 | -4.00% |
| 2026-06-16 | 0 | 12.50 | 11.81 | 12.70 | 12.50 | 12.50 | 1,000 | 12,500 | 12.500 | 12.50 | 11.81 | 12.70 | 12.50 | 12.50 | 1,000 | 12.500 | -1.57% |
| 2026-06-15 | 0 | 12.70 | 12.12 | 12.78 | - | - | 0 | 0 | - | 12.70 | 12.12 | 12.78 | - | - | 0 | - | 0.00% |
| 2026-06-12 | 0 | 12.70 | 12.25 | 12.75 | 11.61 | 13.00 | 102,000 | 1,297,405 | 12.720 | 12.70 | 12.25 | 12.75 | 11.61 | 13.00 | 102,000 | 12.720 | 9.48% |
| 2026-06-11 | 0 | 11.60 | 11.01 | 11.99 | 10.48 | 11.60 | 50,500 | 549,875 | 10.889 | 11.60 | 11.01 | 11.99 | 10.48 | 11.60 | 50,500 | 10.889 | 13.84% |
| 2026-06-10 | 0 | 10.19 | 10.19 | 10.47 | 10.18 | 10.45 | 16,000 | 163,790 | 10.237 | 10.19 | 10.19 | 10.47 | 10.18 | 10.45 | 16,000 | 10.237 | -2.49% |
| 2026-06-09 | 0 | 10.45 | 10.00 | 10.46 | 10.45 | 10.45 | 12,000 | 125,400 | 10.450 | 10.45 | 10.00 | 10.46 | 10.45 | 10.45 | 12,000 | 10.450 | 0.38% |
| 2026-06-08 | 0 | 10.41 | 9.990 | 10.45 | 9.600 | 10.41 | 4,000 | 39,905 | 9.9763 | 10.41 | 9.990 | 10.45 | 9.600 | 10.41 | 4,000 | 9.9763 | 6.33% |
| 2026-06-05 | 0 | 9.790 | 9.600 | 10.20 | 9.790 | 9.900 | 10,000 | 98,130 | 9.8130 | 9.790 | 9.600 | 10.20 | 9.790 | 9.900 | 10,000 | 9.8130 | -2.00% |
| 2026-06-04 | 0 | 9.990 | 9.790 | 10.30 | 9.990 | 9.990 | 500 | 4,995 | 9.9900 | 9.990 | 9.790 | 10.30 | 9.990 | 9.990 | 500 | 9.9900 | 0.00% |
| 2026-06-03 | 0 | 9.990 | 9.900 | 10.20 | - | - | 0 | 0 | - | 9.990 | 9.900 | 10.20 | - | - | 0 | - | 0.00% |
| 2026-06-02 | 0 | 9.990 | 9.690 | 10.40 | 9.760 | 10.00 | 21,500 | 211,900 | 9.8558 | 9.990 | 9.690 | 10.40 | 9.760 | 10.00 | 21,500 | 9.8558 | 1.32% |
| 2026-06-01 | 0 | 9.860 | 9.600 | 9.880 | 9.860 | 10.19 | 17,500 | 174,615 | 9.9780 | 9.860 | 9.600 | 9.880 | 9.860 | 10.19 | 17,500 | 9.9780 | 2.49% |
| 2026-05-29 | 0 | 9.620 | 9.620 | 9.800 | 9.420 | 9.620 | 4,000 | 37,880 | 9.4700 | 9.620 | 9.620 | 9.800 | 9.420 | 9.620 | 4,000 | 9.4700 | 0.00% |
| 2026-05-28 | 0 | 9.620 | 9.620 | 10.50 | 9.600 | 9.620 | 10,000 | 96,020 | 9.6020 | 9.620 | 9.620 | 10.50 | 9.600 | 9.620 | 10,000 | 9.6020 | -1.84% |
| 2026-05-27 | 0 | 9.800 | 9.740 | 10.36 | 9.800 | 9.880 | 11,500 | 112,915 | 9.8187 | 9.800 | 9.740 | 10.36 | 9.800 | 9.880 | 11,500 | 9.8187 | -2.00% |
| 2026-05-26 | 0 | 10.00 | 10.00 | 10.55 | 9.950 | 10.20 | 17,500 | 175,675 | 10.039 | 10.00 | 10.00 | 10.55 | 9.950 | 10.20 | 17,500 | 10.039 | -2.27% |
| 2026-05-22 | 0 | 10.60 | 10.50 | 10.60 | 10.60 | 10.80 | 4,000 | 42,800 | 10.700 | 10.23 | 10.14 | 10.23 | 10.23 | 10.42 | 4,144 | 10.328 | 0.00% |
| 2026-05-21 | 0 | 10.60 | 10.60 | 10.80 | 10.60 | 10.80 | 10,000 | 107,330 | 10.733 | 10.23 | 10.23 | 10.42 | 10.23 | 10.42 | 10,360 | 10.360 | 0.19% |
| 2026-05-20 | 0 | 10.58 | 10.40 | 10.59 | 10.21 | 10.59 | 21,000 | 219,585 | 10.456 | 10.21 | 10.04 | 10.22 | 9.855 | 10.22 | 21,755 | 10.093 | -0.09% |
| 2026-05-19 | 0 | 10.59 | 10.21 | 10.59 | 10.20 | 10.70 | 21,000 | 217,560 | 10.360 | 10.22 | 9.855 | 10.22 | 9.846 | 10.33 | 21,755 | 10.000 | -1.03% |
| 2026-05-18 | 0 | 10.70 | 10.50 | 10.80 | 10.69 | 10.80 | 19,500 | 208,820 | 10.709 | 10.33 | 10.14 | 10.42 | 10.32 | 10.42 | 20,201 | 10.337 | -0.47% |
| 2026-05-15 | 0 | 10.75 | 10.37 | 10.75 | 10.14 | 10.75 | 251,000 | 2,666,185 | 10.622 | 10.38 | 10.01 | 10.38 | 9.788 | 10.38 | 260,029 | 10.253 | 6.44% |
| 2026-05-14 | 0 | 10.10 | 9.950 | 10.10 | 9.700 | 10.10 | 32,000 | 317,705 | 9.9283 | 9.749 | 9.605 | 9.749 | 9.363 | 9.749 | 33,151 | 9.5835 | 4.12% |
| 2026-05-13 | 0 | 9.700 | 9.700 | 9.790 | 9.430 | 10.00 | 38,000 | 372,835 | 9.8114 | 9.363 | 9.363 | 9.450 | 9.103 | 9.653 | 39,367 | 9.4708 | 3.19% |
| 2026-05-12 | 0 | 9.400 | 9.400 | 9.500 | 9.400 | 9.550 | 28,000 | 265,035 | 9.4655 | 9.074 | 9.074 | 9.170 | 9.074 | 9.218 | 29,007 | 9.1369 | 0.00% |
| 2026-05-11 | 0 | 9.400 | 9.030 | 9.500 | 8.890 | 9.500 | 59,000 | 540,355 | 9.1586 | 9.074 | 8.716 | 9.170 | 8.581 | 9.170 | 61,122 | 8.8405 | 10.46% |
| 2026-05-08 | 0 | 8.510 | 8.510 | 8.970 | 8.500 | 9.000 | 68,000 | 595,680 | 8.7600 | 8.215 | 8.215 | 8.659 | 8.205 | 8.687 | 70,446 | 8.4558 | 0.47% |
| 2026-05-07 | 0 | 8.470 | 8.470 | 8.610 | 8.470 | 8.760 | 6,000 | 51,630 | 8.6050 | 8.176 | 8.176 | 8.311 | 8.176 | 8.456 | 6,216 | 8.3062 | -3.53% |
| 2026-05-06 | 0 | 8.780 | 8.500 | 8.780 | 8.790 | 8.790 | 1,000 | 8,790 | 8.7900 | 8.475 | 8.205 | 8.475 | 8.485 | 8.485 | 1,036 | 8.4848 | -0.23% |
| 2026-05-05 | 0 | 8.800 | 8.500 | 8.800 | 8.800 | 8.800 | 23,500 | 206,800 | 8.8000 | 8.494 | 8.205 | 8.494 | 8.494 | 8.494 | 24,345 | 8.4944 | 1.15% |
| 2026-05-04 | 0 | 8.700 | 8.560 | 8.780 | 8.400 | 8.700 | 75,000 | 646,565 | 8.6209 | 8.398 | 8.263 | 8.475 | 8.108 | 8.398 | 77,698 | 8.3215 | -1.14% |
| 2026-04-30 | 0 | 8.800 | 8.650 | 8.800 | 8.450 | 9.000 | 100,500 | 883,550 | 8.7915 | 8.494 | 8.350 | 8.494 | 8.157 | 8.687 | 104,115 | 8.4863 | 4.14% |
| 2026-04-29 | 0 | 8.450 | 8.300 | 8.450 | 7.850 | 8.500 | 303,500 | 2,455,120 | 8.0894 | 8.157 | 8.012 | 8.157 | 7.577 | 8.205 | 314,418 | 7.8085 | 7.64% |
| 2026-04-28 | 0 | 7.850 | 7.750 | 7.850 | 7.350 | 7.850 | 80,500 | 614,920 | 7.6388 | 7.577 | 7.481 | 7.577 | 7.095 | 7.577 | 83,396 | 7.3735 | 6.80% |
| 2026-04-27 | 0 | 7.350 | 6.750 | 7.350 | 7.300 | 7.370 | 46,000 | 338,255 | 7.3534 | 7.095 | 6.516 | 7.095 | 7.047 | 7.114 | 47,655 | 7.0980 | 9.05% |
| 2026-04-24 | 0 | 6.740 | 6.740 | 7.360 | 6.740 | 6.740 | 2,000 | 13,480 | 6.7400 | 6.506 | 6.506 | 7.104 | 6.506 | 6.506 | 2,072 | 6.5060 | 0.00% |
| 2026-04-23 | 0 | 6.740 | 6.660 | 7.380 | 6.600 | 6.740 | 30,000 | 201,900 | 6.7300 | 6.506 | 6.429 | 7.124 | 6.371 | 6.506 | 31,079 | 6.4963 | 0.00% |
| 2026-04-22 | 0 | 6.740 | 6.740 | 7.310 | 6.710 | 6.800 | 8,500 | 57,350 | 6.7471 | 6.506 | 6.506 | 7.056 | 6.477 | 6.564 | 8,806 | 6.5128 | -4.53% |
| 2026-04-21 | 0 | 7.060 | 6.700 | 7.100 | 7.090 | 7.090 | 3,500 | 24,815 | 7.0900 | 6.815 | 6.467 | 6.853 | 6.844 | 6.844 | 3,626 | 6.8438 | -0.56% |
| 2026-04-20 | 0 | 7.100 | 6.740 | 7.100 | 7.190 | 7.190 | 3,000 | 21,570 | 7.1900 | 6.853 | 6.506 | 6.853 | 6.940 | 6.940 | 3,108 | 6.9403 | 5.34% |
| 2026-04-17 | 0 | 6.740 | 6.410 | 6.980 | - | - | 0 | 0 | - | 6.506 | 6.187 | 6.738 | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 6.740 | 6.720 | 6.850 | 6.100 | 6.900 | 23,000 | 152,625 | 6.6359 | 6.506 | 6.487 | 6.612 | 5.888 | 6.660 | 23,827 | 6.4054 | -3.71% |
| 2026-04-15 | 0 | 7.000 | 7.000 | 7.280 | 6.880 | 7.290 | 17,500 | 122,305 | 6.9889 | 6.757 | 6.757 | 7.027 | 6.641 | 7.037 | 18,130 | 6.7462 | -1.13% |
| 2026-04-14 | 0 | 7.080 | 7.080 | 7.320 | 7.080 | 7.080 | 500 | 3,540 | 7.0800 | 6.834 | 6.834 | 7.066 | 6.834 | 6.834 | 518 | 6.8342 | 0.28% |
| 2026-04-13 | 0 | 7.060 | 6.920 | 7.240 | 7.030 | 7.060 | 3,500 | 24,680 | 7.0514 | 6.815 | 6.680 | 6.989 | 6.786 | 6.815 | 3,626 | 6.8066 | 0.00% |
| 2026-04-10 | 0 | 7.060 | 7.050 | 7.360 | 7.050 | 7.060 | 13,500 | 95,280 | 7.0578 | 6.815 | 6.805 | 7.104 | 6.805 | 6.815 | 13,986 | 6.8127 | 0.86% |
| 2026-04-09 | 0 | 7.000 | 7.000 | 7.350 | 6.900 | 6.990 | 4,000 | 27,645 | 6.9113 | 6.757 | 6.757 | 7.095 | 6.660 | 6.747 | 4,144 | 6.6713 | 0.14% |
| 2026-04-08 | 0 | 6.990 | 6.670 | 6.990 | 6.990 | 7.010 | 12,500 | 87,555 | 7.0044 | 6.747 | 6.438 | 6.747 | 6.747 | 6.767 | 12,950 | 6.7612 | -3.19% |
| 2026-04-02 | 0 | 7.220 | 7.190 | 7.380 | 7.220 | 7.220 | 5,500 | 39,710 | 7.2200 | 6.969 | 6.940 | 7.124 | 6.969 | 6.969 | 5,698 | 6.9693 | -0.41% |
| 2026-04-01 | 0 | 7.250 | 6.690 | 7.250 | 7.250 | 7.250 | 5,500 | 39,875 | 7.2500 | 6.998 | 6.458 | 6.998 | 6.998 | 6.998 | 5,698 | 6.9983 | 0.00% |
| 2026-03-31 | 0 | 7.250 | 6.730 | 7.250 | 7.300 | 7.330 | 11,500 | 84,175 | 7.3196 | 6.998 | 6.496 | 6.998 | 7.047 | 7.075 | 11,914 | 7.0654 | -1.09% |
| 2026-03-30 | 0 | 7.330 | 7.330 | 7.480 | 7.310 | 7.330 | 17,500 | 128,015 | 7.3151 | 7.075 | 7.075 | 7.220 | 7.056 | 7.075 | 18,130 | 7.0611 | 0.00% |
| 2026-03-27 | 0 | 7.330 | 7.220 | 7.330 | 7.190 | 7.350 | 170,000 | 1,231,635 | 7.2449 | 7.075 | 6.969 | 7.075 | 6.940 | 7.095 | 176,115 | 6.9933 | 0.27% |
| 2026-03-26 | 0 | 7.310 | 7.300 | 7.310 | 7.230 | 7.310 | 55,000 | 401,355 | 7.2974 | 7.056 | 7.047 | 7.056 | 6.979 | 7.056 | 56,978 | 7.0440 | 1.11% |
| 2026-03-25 | 0 | 7.230 | 7.230 | 7.450 | 7.040 | 7.460 | 52,500 | 384,930 | 7.3320 | 6.979 | 6.979 | 7.191 | 6.796 | 7.201 | 54,389 | 7.0774 | 0.28% |
| 2026-03-24 | 0 | 7.210 | 7.210 | 7.620 | 6.680 | 7.210 | 47,500 | 334,010 | 7.0318 | 6.960 | 6.960 | 7.355 | 6.448 | 6.960 | 49,209 | 6.7876 | 7.61% |
| 2026-03-23 | 0 | 6.700 | 6.380 | 6.790 | 6.700 | 6.830 | 57,500 | 391,515 | 6.8090 | 6.467 | 6.158 | 6.554 | 6.467 | 6.593 | 59,568 | 6.5725 | -3.32% |
| 2026-03-20 | 0 | 6.930 | 6.930 | 7.230 | 6.930 | 7.810 | 76,000 | 546,075 | 7.1852 | 6.689 | 6.689 | 6.979 | 6.689 | 7.539 | 78,734 | 6.9357 | -10.00% |
| 2026-03-19 | 0 | 7.700 | 7.100 | 7.700 | 7.100 | 7.700 | 176,000 | 1,309,660 | 7.4413 | 7.433 | 6.853 | 7.433 | 6.853 | 7.433 | 182,331 | 7.1829 | 8.45% |
| 2026-03-18 | 0 | 7.100 | 7.100 | 7.660 | 7.000 | 7.500 | 130,000 | 947,415 | 7.2878 | 6.853 | 6.853 | 7.394 | 6.757 | 7.240 | 134,676 | 7.0347 | 4.87% |
| 2026-03-17 | 0 | 6.770 | 6.760 | 6.980 | 5.980 | 7.990 | 390,500 | 2,740,875 | 7.0189 | 6.535 | 6.525 | 6.738 | 5.772 | 7.713 | 404,547 | 6.7752 | 13.21% |
| 2026-03-16 | 0 | 5.980 | 5.980 | 5.990 | 5.810 | 5.980 | 118,500 | 694,150 | 5.8578 | 5.772 | 5.772 | 5.782 | 5.608 | 5.772 | 122,763 | 5.6544 | 7.75% |
| 2026-03-13 | 0 | 5.550 | 5.550 | 5.970 | 5.510 | 5.550 | 25,000 | 138,415 | 5.5366 | 5.357 | 5.357 | 5.763 | 5.319 | 5.357 | 25,899 | 5.3443 | 0.73% |
| 2026-03-12 | 0 | 5.510 | 5.510 | 5.970 | - | - | 10,500 | 57,570 | 5.4829 | 5.319 | 5.319 | 5.763 | - | - | 10,878 | 5.2925 | 0.55% |
| 2026-03-11 | 0 | 5.480 | 5.480 | 5.960 | 5.330 | 5.330 | 1,500 | 7,995 | 5.3300 | 5.290 | 5.290 | 5.753 | 5.145 | 5.145 | 1,554 | 5.1449 | -5.52% |
| 2026-03-10 | 0 | 5.800 | 5.400 | 5.880 | - | - | 0 | 0 | - | 5.599 | 5.212 | 5.676 | - | - | 0 | - | 0.00% |
| 2026-03-09 | 0 | 5.800 | 5.400 | 5.970 | 5.160 | 5.800 | 6,000 | 34,150 | 5.6917 | 5.599 | 5.212 | 5.763 | 4.981 | 5.599 | 6,216 | 5.4940 | 0.69% |
| 2026-03-06 | 0 | 5.760 | 5.460 | 5.980 | 5.750 | 5.760 | 5,000 | 28,760 | 5.7520 | 5.560 | 5.270 | 5.772 | 5.550 | 5.560 | 5,180 | 5.5523 | 0.17% |
| 2026-03-05 | 0 | 5.750 | 5.550 | 5.750 | 5.780 | 5.800 | 4,000 | 23,190 | 5.7975 | 5.550 | 5.357 | 5.550 | 5.579 | 5.599 | 4,144 | 5.5962 | -0.86% |
| 2026-03-04 | 0 | 5.800 | 5.440 | 5.800 | 5.760 | 5.810 | 13,000 | 75,245 | 5.7881 | 5.599 | 5.251 | 5.599 | 5.560 | 5.608 | 13,468 | 5.5871 | 3.02% |
| 2026-03-03 | 0 | 5.630 | 5.540 | 5.890 | 5.620 | 5.630 | 7,000 | 39,395 | 5.6279 | 5.435 | 5.348 | 5.685 | 5.425 | 5.435 | 7,252 | 5.4324 | 0.00% |
| 2026-03-02 | 0 | 5.630 | 5.610 | 6.000 | 5.630 | 6.000 | 31,500 | 180,550 | 5.7317 | 5.435 | 5.415 | 5.792 | 5.435 | 5.792 | 32,633 | 5.5327 | -4.58% |
| 2026-02-27 | 0 | 5.900 | 5.880 | 5.900 | 5.880 | 5.990 | 37,500 | 220,750 | 5.8867 | 5.695 | 5.676 | 5.695 | 5.676 | 5.782 | 38,849 | 5.6823 | 0.17% |
| 2026-02-26 | 0 | 5.890 | 5.610 | 5.900 | 5.690 | 5.900 | 18,500 | 107,025 | 5.7851 | 5.685 | 5.415 | 5.695 | 5.492 | 5.695 | 19,165 | 5.5843 | 4.25% |
| 2026-02-25 | 0 | 5.650 | 5.650 | 5.690 | 5.590 | 5.640 | 8,000 | 45,255 | 5.6569 | 5.454 | 5.454 | 5.492 | 5.396 | 5.444 | 8,288 | 5.4604 | 2.73% |
| 2026-02-24 | 0 | 5.500 | 5.450 | 5.690 | - | - | 0 | 0 | - | 5.309 | 5.261 | 5.492 | - | - | 0 | - | 0.00% |
| 2026-02-23 | 0 | 5.500 | 5.440 | 5.650 | 5.420 | 5.500 | 27,000 | 148,420 | 5.4970 | 5.309 | 5.251 | 5.454 | 5.232 | 5.309 | 27,971 | 5.3062 | 1.85% |
| 2026-02-20 | 0 | 5.400 | 5.360 | 5.400 | - | - | 0 | 0 | - | 5.212 | 5.174 | 5.212 | - | - | 0 | - | -3.57% |
| 2026-02-16 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.600 | 53,500 | 299,140 | 5.5914 | 5.406 | 5.406 | 5.454 | 5.309 | 5.406 | 55,425 | 5.3972 | 3.90% |
| 2026-02-13 | 0 | 5.390 | 5.360 | 5.400 | - | - | 0 | 0 | - | 5.203 | 5.174 | 5.212 | - | - | 0 | - | -0.19% |
| 2026-02-12 | 0 | 5.400 | 5.360 | 5.400 | 5.350 | 5.400 | 40,500 | 217,920 | 5.3807 | 5.212 | 5.174 | 5.212 | 5.164 | 5.212 | 41,957 | 5.1939 | -0.74% |
| 2026-02-11 | 0 | 5.440 | 5.160 | 5.500 | 5.440 | 5.440 | 2,500 | 13,600 | 5.4400 | 5.251 | 4.981 | 5.309 | 5.251 | 5.251 | 2,590 | 5.2511 | 0.93% |
| 2026-02-10 | 0 | 5.390 | 5.200 | 5.500 | 5.390 | 5.400 | 4,500 | 24,270 | 5.3933 | 5.203 | 5.019 | 5.309 | 5.203 | 5.212 | 4,662 | 5.2061 | 0.00% |
| 2026-02-09 | 0 | 5.390 | 5.240 | 5.390 | 5.400 | 5.400 | 3,000 | 16,200 | 5.4000 | 5.203 | 5.058 | 5.203 | 5.212 | 5.212 | 3,108 | 5.2125 | 4.86% |
| 2026-02-06 | 0 | 5.140 | 5.130 | 5.690 | 5.130 | 5.390 | 6,000 | 31,590 | 5.2650 | 4.962 | 4.952 | 5.492 | 4.952 | 5.203 | 6,216 | 5.0822 | -0.39% |
| 2026-02-05 | 0 | 5.160 | 5.150 | 5.670 | 5.070 | 5.400 | 38,000 | 194,305 | 5.1133 | 4.981 | 4.971 | 5.473 | 4.894 | 5.212 | 39,367 | 4.9357 | -8.67% |
| 2026-02-04 | 0 | 5.650 | 5.400 | 5.680 | - | - | 0 | 0 | - | 5.454 | 5.212 | 5.483 | - | - | 0 | - | 0.00% |
| 2026-02-03 | 0 | 5.650 | 5.400 | 5.690 | - | - | 0 | 0 | - | 5.454 | 5.212 | 5.492 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 5.650 | 5.400 | 5.650 | 5.650 | 5.650 | 31,000 | 175,110 | 5.6487 | 5.454 | 5.212 | 5.454 | 5.454 | 5.454 | 32,115 | 5.4526 | 0.00% |
| 2026-01-30 | 0 | 5.650 | 5.580 | 5.650 | 5.550 | 5.650 | 28,000 | 156,265 | 5.5809 | 5.454 | 5.386 | 5.454 | 5.357 | 5.454 | 29,007 | 5.3871 | 1.80% |
| 2026-01-29 | 0 | 5.550 | 5.400 | 5.580 | 5.550 | 5.590 | 11,000 | 61,410 | 5.5827 | 5.357 | 5.212 | 5.386 | 5.357 | 5.396 | 11,396 | 5.3889 | -0.72% |
| 2026-01-28 | 0 | 5.590 | 5.160 | 5.590 | 5.280 | 5.620 | 36,000 | 198,365 | 5.5101 | 5.396 | 4.981 | 5.396 | 5.097 | 5.425 | 37,295 | 5.3188 | 7.50% |
| 2026-01-27 | 0 | 5.200 | 5.100 | 5.280 | 5.200 | 5.200 | 1,000 | 5,200 | 5.2000 | 5.019 | 4.923 | 5.097 | 5.019 | 5.019 | 1,036 | 5.0194 | 0.00% |
| 2026-01-26 | 0 | 5.200 | 5.070 | 5.200 | 5.200 | 5.200 | 5,000 | 26,000 | 5.2000 | 5.019 | 4.894 | 5.019 | 5.019 | 5.019 | 5,180 | 5.0194 | 0.39% |
| 2026-01-23 | 0 | 5.180 | 5.180 | 5.320 | - | - | 0 | 0 | - | 5.000 | 5.000 | 5.135 | - | - | 0 | - | 1.17% |
| 2026-01-22 | 0 | 5.120 | 5.120 | 5.490 | 5.090 | 5.250 | 15,500 | 79,255 | 5.1132 | 4.942 | 4.942 | 5.299 | 4.913 | 5.068 | 16,058 | 4.9357 | -2.66% |
| 2026-01-21 | 0 | 5.260 | 5.250 | 5.500 | - | - | 0 | 0 | - | 5.077 | 5.068 | 5.309 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 5.260 | 5.260 | 5.300 | 5.260 | 5.300 | 7,500 | 39,540 | 5.2720 | 5.077 | 5.077 | 5.116 | 5.077 | 5.116 | 7,770 | 5.0889 | 0.00% |
| 2026-01-19 | 0 | 5.260 | 5.260 | 5.500 | 5.260 | 5.260 | 6,000 | 31,560 | 5.2600 | 5.077 | 5.077 | 5.309 | 5.077 | 5.077 | 6,216 | 5.0774 | 0.00% |
| 2026-01-16 | 0 | 5.260 | 5.260 | 5.300 | 5.260 | 5.260 | 1,500 | 7,890 | 5.2600 | 5.077 | 5.077 | 5.116 | 5.077 | 5.077 | 1,554 | 5.0774 | 0.00% |
| 2026-01-15 | 0 | 5.260 | 5.250 | 5.500 | - | - | 0 | 0 | - | 5.077 | 5.068 | 5.309 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 5.260 | 5.250 | 5.350 | 5.250 | 5.350 | 24,000 | 127,720 | 5.3217 | 5.077 | 5.068 | 5.164 | 5.068 | 5.164 | 24,863 | 5.1369 | -1.68% |
| 2026-01-13 | 0 | 5.350 | 5.200 | 5.350 | - | - | 0 | 0 | - | 5.164 | 5.019 | 5.164 | - | - | 0 | - | -0.56% |
| 2026-01-12 | 0 | 5.380 | 5.200 | 5.380 | 5.390 | 5.390 | 2,000 | 10,780 | 5.3900 | 5.193 | 5.019 | 5.193 | 5.203 | 5.203 | 2,072 | 5.2028 | 5.08% |
| 2026-01-09 | 0 | 5.120 | 5.120 | 5.490 | - | - | 0 | 0 | - | 4.942 | 4.942 | 5.299 | - | - | 0 | - | 0.20% |
| 2026-01-08 | 0 | 5.110 | 5.100 | 5.370 | 5.090 | 5.120 | 5,500 | 28,145 | 5.1173 | 4.933 | 4.923 | 5.184 | 4.913 | 4.942 | 5,698 | 4.9396 | -5.02% |
| 2026-01-07 | 0 | 5.380 | 5.380 | 5.500 | 5.380 | 5.500 | 24,000 | 131,710 | 5.4879 | 5.193 | 5.193 | 5.309 | 5.193 | 5.309 | 24,863 | 5.2974 | 1.89% |
| 2026-01-06 | 0 | 5.280 | 5.100 | 5.500 | - | - | 0 | 0 | - | 5.097 | 4.923 | 5.309 | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 5.280 | 5.100 | 5.280 | - | - | 0 | 0 | - | 5.097 | 4.923 | 5.097 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 5.280 | 5.110 | 5.280 | 5.280 | 5.300 | 6,000 | 31,740 | 5.2900 | 5.097 | 4.933 | 5.097 | 5.097 | 5.116 | 6,216 | 5.1063 | -1.31% |
| 2025-12-31 | 0 | 5.350 | 5.100 | 5.360 | 5.350 | 5.360 | 1,000 | 5,355 | 5.3550 | 5.164 | 4.923 | 5.174 | 5.164 | 5.174 | 1,036 | 5.1691 | 0.00% |
| 2025-12-30 | 0 | 5.350 | 5.070 | 5.380 | - | - | 0 | 0 | - | 5.164 | 4.894 | 5.193 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 5.350 | 5.070 | 5.350 | 5.350 | 5.350 | 1,000 | 5,350 | 5.3500 | 5.164 | 4.894 | 5.164 | 5.164 | 5.164 | 1,036 | 5.1642 | 0.00% |
| 2025-12-24 | 0 | 5.350 | 4.810 | 5.500 | - | - | 0 | 0 | - | 5.164 | 4.643 | 5.309 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 5.350 | 5.200 | 5.500 | 5.350 | 5.350 | 30,000 | 160,500 | 5.3500 | 5.164 | 5.019 | 5.309 | 5.164 | 5.164 | 31,079 | 5.1642 | 0.00% |
| 2025-12-22 | 0 | 5.350 | 4.800 | 5.350 | 5.350 | 5.360 | 30,500 | 163,240 | 5.3521 | 5.164 | 4.633 | 5.164 | 5.164 | 5.174 | 31,597 | 5.1663 | 0.38% |
| 2025-12-19 | 0 | 5.330 | 5.330 | 5.490 | - | - | 0 | 0 | - | 5.145 | 5.145 | 5.299 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 5.330 | 5.000 | 5.330 | - | - | 0 | 0 | - | 5.145 | 4.826 | 5.145 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 5.330 | 5.220 | 5.350 | 5.320 | 5.350 | 14,000 | 74,690 | 5.3350 | 5.145 | 5.039 | 5.164 | 5.135 | 5.164 | 14,504 | 5.1497 | 2.11% |
| 2025-12-16 | 0 | 5.220 | 5.200 | 5.220 | 5.220 | 5.220 | 500 | 2,610 | 5.2200 | 5.039 | 5.019 | 5.039 | 5.039 | 5.039 | 518 | 5.0387 | -4.92% |
| 2025-12-15 | 0 | 5.490 | 5.200 | 5.490 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 5.299 | 5.019 | 5.299 | 5.309 | 5.309 | 2,072 | 5.3090 | -0.18% |
| 2025-12-12 | 0 | 5.500 | 5.200 | 5.500 | - | - | 0 | 0 | - | 5.309 | 5.019 | 5.309 | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 5.500 | 5.240 | 5.500 | 5.340 | 5.500 | 31,000 | 170,420 | 5.4974 | 5.309 | 5.058 | 5.309 | 5.155 | 5.309 | 32,115 | 5.3065 | -2.31% |
| 2025-12-10 | 0 | 5.630 | 5.340 | 5.640 | 5.310 | 5.640 | 6,500 | 35,260 | 5.4246 | 5.435 | 5.155 | 5.444 | 5.126 | 5.444 | 6,734 | 5.2363 | 11.26% |
| 2025-12-09 | 0 | 5.060 | 5.000 | - | 5.050 | 5.190 | 5,000 | 25,540 | 5.1080 | 4.884 | 4.826 | - | 4.875 | 5.010 | 5,180 | 4.9306 | 1.20% |
| 2025-12-08 | 0 | 5.000 | 4.960 | 5.500 | 4.820 | 5.150 | 14,500 | 72,360 | 4.9903 | 4.826 | 4.788 | 5.309 | 4.653 | 4.971 | 15,022 | 4.8171 | -4.58% |
| 2025-12-05 | 0 | 5.240 | 5.100 | 5.500 | 5.010 | 5.200 | 13,500 | 69,520 | 5.1496 | 5.058 | 4.923 | 5.309 | 4.836 | 5.019 | 13,986 | 4.9708 | -4.73% |
| 2025-12-04 | 0 | 5.500 | 5.150 | 5.500 | - | - | 0 | 0 | - | 5.309 | 4.971 | 5.309 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 5.500 | 5.000 | 5.500 | - | - | 0 | 0 | - | 5.309 | 4.826 | 5.309 | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 5.500 | 4.910 | 5.500 | - | - | 0 | 0 | - | 5.309 | 4.740 | 5.309 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 5.500 | 4.910 | 5.500 | 5.500 | 5.500 | 18,500 | 101,750 | 5.5000 | 5.309 | 4.740 | 5.309 | 5.309 | 5.309 | 19,165 | 5.3090 | 0.00% |
| 2025-11-28 | 0 | 5.500 | 5.110 | 5.500 | 5.500 | 5.550 | 13,500 | 74,475 | 5.5167 | 5.309 | 4.933 | 5.309 | 5.309 | 5.357 | 13,986 | 5.3251 | 0.00% |
| 2025-11-27 | 0 | 5.500 | 5.200 | 5.500 | 5.450 | 5.500 | 19,000 | 104,175 | 5.4829 | 5.309 | 5.019 | 5.309 | 5.261 | 5.309 | 19,683 | 5.2925 | 1.85% |
| 2025-11-26 | 0 | 5.400 | 5.310 | 5.450 | 5.310 | 5.400 | 25,500 | 136,795 | 5.3645 | 5.212 | 5.126 | 5.261 | 5.126 | 5.212 | 26,417 | 5.1782 | 1.89% |
| 2025-11-25 | 0 | 5.300 | 5.000 | 5.350 | 5.290 | 5.340 | 27,000 | 143,210 | 5.3041 | 5.116 | 4.826 | 5.164 | 5.106 | 5.155 | 27,971 | 5.1199 | 3.92% |
| 2025-11-24 | 0 | 5.100 | 4.900 | 5.200 | - | - | 0 | 0 | - | 4.923 | 4.730 | 5.019 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 5.100 | 4.900 | 5.100 | - | - | 0 | 0 | - | 4.923 | 4.730 | 4.923 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 5.100 | 4.920 | 5.280 | 5.100 | 5.150 | 27,500 | 140,275 | 5.1009 | 4.923 | 4.749 | 5.097 | 4.923 | 4.971 | 28,489 | 4.9238 | -1.16% |
| 2025-11-19 | 0 | 5.160 | 5.000 | 5.180 | 4.920 | 5.160 | 57,000 | 285,840 | 5.0147 | 4.981 | 4.826 | 5.000 | 4.749 | 4.981 | 59,050 | 4.8406 | 4.88% |
| 2025-11-18 | 0 | 4.920 | 4.800 | 4.920 | 4.920 | 4.920 | 7,000 | 34,440 | 4.9200 | 4.749 | 4.633 | 4.749 | 4.749 | 4.749 | 7,252 | 4.7492 | 0.20% |
| 2025-11-17 | 0 | 4.910 | 4.910 | 4.940 | 4.850 | 4.900 | 46,500 | 226,855 | 4.8786 | 4.740 | 4.740 | 4.768 | 4.682 | 4.730 | 48,173 | 4.7092 | 0.41% |
| 2025-11-14 | 0 | 4.890 | 4.820 | 4.900 | 4.890 | 4.890 | 9,000 | 44,010 | 4.8900 | 4.720 | 4.653 | 4.730 | 4.720 | 4.720 | 9,324 | 4.7202 | -0.20% |
| 2025-11-13 | 0 | 4.900 | 4.880 | 4.900 | 4.900 | 4.900 | 40,500 | 198,450 | 4.9000 | 4.730 | 4.711 | 4.730 | 4.730 | 4.730 | 41,957 | 4.7299 | 0.00% |
| 2025-11-12 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 1,000 | 4,900 | 4.9000 | 4.730 | 4.730 | 4.778 | 4.730 | 4.730 | 1,036 | 4.7299 | -1.01% |
| 2025-11-11 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 4.778 | 4.730 | 4.778 | 4.778 | 4.778 | 10,360 | 4.7781 | -0.40% |
| 2025-11-10 | 0 | 4.970 | 4.890 | 4.970 | 4.980 | 4.980 | 3,000 | 14,940 | 4.9800 | 4.797 | 4.720 | 4.797 | 4.807 | 4.807 | 3,108 | 4.8071 | 1.43% |
| 2025-11-07 | 0 | 4.900 | 4.660 | 4.930 | - | - | 0 | 0 | - | 4.730 | 4.498 | 4.759 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 4.900 | 4.530 | 4.900 | 4.940 | 4.940 | 500 | 2,470 | 4.9400 | 4.730 | 4.373 | 4.730 | 4.768 | 4.768 | 518 | 4.7685 | -0.81% |
| 2025-11-05 | 0 | 4.940 | 4.680 | 5.020 | - | - | 2,000 | 9,880 | 4.9400 | 4.768 | 4.517 | 4.846 | - | - | 2,072 | 4.7685 | 0.00% |
| 2025-11-04 | 0 | 4.940 | 4.820 | 4.940 | 4.660 | 4.940 | 13,500 | 65,235 | 4.8322 | 4.768 | 4.653 | 4.768 | 4.498 | 4.768 | 13,986 | 4.6644 | 2.70% |
| 2025-11-03 | 0 | 4.810 | 4.740 | 4.820 | 4.740 | 4.810 | 11,000 | 52,560 | 4.7782 | 4.643 | 4.575 | 4.653 | 4.575 | 4.643 | 11,396 | 4.6123 | -1.84% |
| 2025-10-31 | 0 | 4.900 | 4.860 | 5.030 | 4.700 | 5.090 | 167,000 | 818,650 | 4.9021 | 4.730 | 4.691 | 4.855 | 4.537 | 4.913 | 173,007 | 4.7319 | 1.45% |
| 2025-10-30 | 0 | 4.830 | 4.800 | 4.830 | 4.720 | 4.830 | 60,500 | 290,310 | 4.7985 | 4.662 | 4.633 | 4.662 | 4.556 | 4.662 | 62,676 | 4.6319 | -3.40% |
| 2025-10-28 | 0 | 5.000 | 4.830 | 5.000 | 4.820 | 5.020 | 20,500 | 102,570 | 5.0034 | 4.826 | 4.662 | 4.826 | 4.653 | 4.846 | 21,237 | 4.8297 | 0.40% |
| 2025-10-27 | 0 | 4.980 | 4.980 | 5.050 | 4.980 | 5.070 | 22,500 | 112,575 | 5.0033 | 4.807 | 4.807 | 4.875 | 4.807 | 4.894 | 23,309 | 4.8296 | -2.16% |
| 2025-10-24 | 0 | 5.090 | 5.000 | 5.100 | 5.090 | 5.100 | 30,000 | 152,900 | 5.0967 | 4.913 | 4.826 | 4.923 | 4.913 | 4.923 | 31,079 | 4.9197 | -0.20% |
| 2025-10-23 | 0 | 5.100 | 5.080 | 5.100 | 5.100 | 5.100 | 14,000 | 71,400 | 5.1000 | 4.923 | 4.904 | 4.923 | 4.923 | 4.923 | 14,504 | 4.9229 | 0.00% |
| 2025-10-22 | 0 | 5.100 | 5.040 | 5.100 | 5.100 | 5.100 | 21,000 | 107,100 | 5.1000 | 4.923 | 4.865 | 4.923 | 4.923 | 4.923 | 21,755 | 4.9229 | 0.00% |
| 2025-10-21 | 0 | 5.100 | 5.070 | 5.100 | 5.060 | 5.130 | 65,000 | 331,300 | 5.0969 | 4.923 | 4.894 | 4.923 | 4.884 | 4.952 | 67,338 | 4.9199 | 0.79% |
| 2025-10-20 | 0 | 5.060 | 5.060 | 5.100 | 5.060 | 5.060 | 2,000 | 10,120 | 5.0600 | 4.884 | 4.884 | 4.923 | 4.884 | 4.884 | 2,072 | 4.8843 | 0.20% |
| 2025-10-17 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 31,500 | 160,545 | 5.0967 | 4.875 | 4.875 | 4.923 | 4.875 | 4.923 | 32,633 | 4.9197 | -0.98% |
| 2025-10-16 | 0 | 5.100 | 5.090 | 5.100 | 5.100 | 5.100 | 180,000 | 918,000 | 5.1000 | 4.923 | 4.913 | 4.923 | 4.923 | 4.923 | 186,475 | 4.9229 | 0.39% |
| 2025-10-15 | 0 | 5.080 | 5.060 | 5.100 | 5.000 | 5.100 | 15,500 | 78,680 | 5.0761 | 4.904 | 4.884 | 4.923 | 4.826 | 4.923 | 16,058 | 4.8999 | -1.93% |
| 2025-10-14 | 0 | 5.180 | 5.010 | 5.200 | 5.180 | 5.210 | 82,000 | 425,780 | 5.1924 | 5.000 | 4.836 | 5.019 | 5.000 | 5.029 | 84,950 | 5.0121 | -0.38% |
| 2025-10-13 | 0 | 5.200 | 5.180 | 5.200 | 5.160 | 5.460 | 69,500 | 361,930 | 5.2076 | 5.019 | 5.000 | 5.019 | 4.981 | 5.270 | 72,000 | 5.0268 | 0.78% |
| 2025-10-10 | 0 | 5.160 | 5.060 | 5.200 | 5.160 | 5.160 | 1,500 | 7,740 | 5.1600 | 4.981 | 4.884 | 5.019 | 4.981 | 4.981 | 1,554 | 4.9808 | -0.77% |
| 2025-10-09 | 0 | 5.200 | 5.180 | 5.220 | 5.150 | 5.300 | 27,000 | 140,810 | 5.2152 | 5.019 | 5.000 | 5.039 | 4.971 | 5.116 | 27,971 | 5.0341 | -1.89% |
| 2025-10-08 | 0 | 5.300 | 5.280 | 5.300 | 5.280 | 5.300 | 26,500 | 140,415 | 5.2987 | 5.116 | 5.097 | 5.116 | 5.097 | 5.116 | 27,453 | 5.1147 | 0.38% |
| 2025-10-06 | 0 | 5.280 | 5.270 | 5.300 | 5.250 | 5.310 | 119,500 | 633,430 | 5.3007 | 5.097 | 5.087 | 5.116 | 5.068 | 5.126 | 123,799 | 5.1166 | -0.38% |
| 2025-10-03 | 0 | 5.300 | 5.270 | 5.300 | 5.200 | 5.330 | 128,500 | 678,610 | 5.2810 | 5.116 | 5.087 | 5.116 | 5.019 | 5.145 | 133,122 | 5.0976 | 1.92% |
| 2025-10-02 | 0 | 5.200 | 5.180 | 5.200 | 5.200 | 5.200 | 11,500 | 59,800 | 5.2000 | 5.019 | 5.000 | 5.019 | 5.019 | 5.019 | 11,914 | 5.0194 | 0.00% |
| 2025-09-30 | 0 | 5.200 | 5.200 | 5.230 | 5.150 | 5.200 | 11,500 | 59,595 | 5.1822 | 5.019 | 5.019 | 5.048 | 4.971 | 5.019 | 11,914 | 5.0022 | -1.89% |
| 2025-09-29 | 0 | 5.300 | 5.280 | 5.300 | 5.300 | 5.300 | 10,500 | 55,650 | 5.3000 | 5.116 | 5.097 | 5.116 | 5.116 | 5.116 | 10,878 | 5.1160 | 0.00% |
| 2025-09-26 | 0 | 5.300 | 5.300 | 5.900 | 5.300 | 5.300 | 10,500 | 55,560 | 5.2914 | 5.116 | 5.116 | 5.695 | 5.116 | 5.116 | 10,878 | 5.1077 | 0.00% |
| 2025-09-25 | 0 | 5.300 | 5.300 | 5.310 | 5.290 | 5.310 | 11,500 | 61,035 | 5.3074 | 5.116 | 5.116 | 5.126 | 5.106 | 5.126 | 11,914 | 5.1231 | -0.19% |
| 2025-09-24 | 0 | 5.310 | 5.310 | 5.400 | 5.300 | 5.350 | 10,500 | 55,925 | 5.3262 | 5.126 | 5.126 | 5.212 | 5.116 | 5.164 | 10,878 | 5.1412 | -2.03% |
| 2025-09-23 | 0 | 5.420 | 5.210 | 5.500 | 5.420 | 5.450 | 3,000 | 16,305 | 5.4350 | 5.232 | 5.029 | 5.309 | 5.232 | 5.261 | 3,108 | 5.2463 | 0.18% |
| 2025-09-22 | 0 | 5.410 | 5.360 | 5.410 | 5.400 | 5.410 | 23,000 | 124,305 | 5.4046 | 5.222 | 5.174 | 5.222 | 5.212 | 5.222 | 23,827 | 5.2169 | 1.88% |
| 2025-09-19 | 0 | 5.310 | 5.310 | 5.490 | 5.240 | 5.400 | 31,500 | 166,750 | 5.2937 | 5.126 | 5.126 | 5.299 | 5.058 | 5.212 | 32,633 | 5.1098 | -3.45% |
| 2025-09-18 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.560 | 9,000 | 49,870 | 5.5411 | 5.309 | 5.261 | 5.309 | 5.309 | 5.367 | 9,324 | 5.3487 | -1.61% |
| 2025-09-17 | 0 | 5.590 | 5.520 | 5.600 | 5.590 | 5.870 | 43,500 | 248,745 | 5.7183 | 5.396 | 5.328 | 5.406 | 5.396 | 5.666 | 45,065 | 5.5197 | -4.61% |
| 2025-09-16 | 0 | 5.860 | 5.870 | 5.950 | 5.800 | 6.080 | 19,500 | 114,510 | 5.8723 | 5.657 | 5.666 | 5.743 | 5.599 | 5.869 | 20,201 | 5.6684 | -4.25% |
| 2025-09-15 | 0 | 6.120 | 6.010 | 6.250 | - | - | 0 | 0 | - | 5.907 | 5.801 | 6.033 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 6.120 | 6.110 | 6.130 | 6.010 | 6.200 | 15,000 | 91,230 | 6.0820 | 5.907 | 5.898 | 5.917 | 5.801 | 5.985 | 15,540 | 5.8708 | -2.08% |
| 2025-09-11 | 0 | 6.250 | 6.200 | 6.270 | 6.250 | 6.270 | 4,500 | 28,165 | 6.2589 | 6.033 | 5.985 | 6.052 | 6.033 | 6.052 | 4,662 | 6.0416 | 0.00% |
| 2025-09-10 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.250 | 5,000 | 31,250 | 6.2500 | 6.033 | 6.033 | 6.062 | 6.033 | 6.033 | 5,180 | 6.0330 | 0.00% |
| 2025-09-09 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.250 | 8,500 | 53,125 | 6.2500 | 6.033 | 5.985 | 6.033 | 6.033 | 6.033 | 8,806 | 6.0330 | 0.00% |
| 2025-09-08 | 0 | 6.250 | 6.250 | 6.360 | 6.250 | 6.370 | 27,500 | 173,885 | 6.3231 | 6.033 | 6.033 | 6.139 | 6.033 | 6.149 | 28,489 | 6.1035 | -1.73% |
| 2025-09-05 | 0 | 6.360 | 6.310 | 6.430 | - | - | 0 | 0 | - | 6.139 | 6.091 | 6.207 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 6.360 | 6.360 | 6.490 | 6.300 | 6.360 | 28,500 | 180,460 | 6.3319 | 6.139 | 6.139 | 6.265 | 6.081 | 6.139 | 29,525 | 6.1121 | 0.00% |
| 2025-09-03 | 0 | 6.360 | 6.300 | 6.500 | 6.260 | 6.380 | 4,500 | 28,545 | 6.3433 | 6.139 | 6.081 | 6.274 | 6.043 | 6.158 | 4,662 | 6.1231 | -3.34% |
| 2025-09-02 | 0 | 6.580 | 6.390 | 6.580 | - | - | 5,000 | 32,900 | 6.5800 | 6.352 | 6.168 | 6.352 | - | - | 5,180 | 6.3515 | 0.00% |
| 2025-09-01 | 0 | 6.580 | 6.390 | 6.580 | 6.310 | 6.590 | 19,000 | 123,580 | 6.5042 | 6.352 | 6.168 | 6.352 | 6.091 | 6.361 | 19,683 | 6.2784 | -0.15% |
| 2025-08-29 | 0 | 6.590 | 6.300 | 6.590 | - | - | 0 | 0 | - | 6.361 | 6.081 | 6.361 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 6.590 | 6.300 | 6.590 | 6.490 | 6.590 | 10,000 | 65,070 | 6.5070 | 6.361 | 6.081 | 6.361 | 6.265 | 6.361 | 10,360 | 6.2811 | 1.38% |
| 2025-08-27 | 0 | 6.500 | 6.400 | 6.580 | - | - | 0 | 0 | - | 6.274 | 6.178 | 6.352 | - | - | 0 | - | 0.00% |
| 2025-08-26 | 0 | 6.500 | 6.500 | 6.620 | 6.500 | 6.500 | 2,500 | 16,450 | 6.5800 | 6.274 | 6.274 | 6.390 | 6.274 | 6.274 | 2,590 | 6.3515 | -1.52% |
| 2025-08-25 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.840 | 42,500 | 281,775 | 6.6300 | 6.371 | 6.371 | 6.419 | 6.323 | 6.602 | 44,029 | 6.3998 | -3.79% |
| 2025-08-22 | 0 | 6.860 | 6.850 | 7.000 | 6.840 | 6.860 | 16,500 | 113,025 | 6.8500 | 6.622 | 6.612 | 6.757 | 6.602 | 6.622 | 17,094 | 6.6121 | 0.29% |
| 2025-08-21 | 0 | 6.840 | 6.730 | 6.840 | 6.660 | 6.850 | 8,500 | 57,750 | 6.7941 | 6.602 | 6.496 | 6.602 | 6.429 | 6.612 | 8,806 | 6.5582 | -0.15% |
| 2025-08-20 | 0 | 6.850 | 6.780 | 6.850 | 6.660 | 6.850 | 14,000 | 95,235 | 6.8025 | 6.612 | 6.545 | 6.612 | 6.429 | 6.612 | 14,504 | 6.5663 | 0.15% |
| 2025-08-19 | 0 | 6.840 | 6.660 | 6.850 | 6.820 | 6.840 | 4,500 | 30,770 | 6.8378 | 6.602 | 6.429 | 6.612 | 6.583 | 6.602 | 4,662 | 6.6003 | 0.59% |
| 2025-08-18 | 0 | 6.800 | 6.720 | 6.800 | 6.710 | 6.800 | 50,500 | 340,365 | 6.7399 | 6.564 | 6.487 | 6.564 | 6.477 | 6.564 | 52,317 | 6.5059 | 1.19% |
| 2025-08-15 | 0 | 6.720 | 6.710 | 6.800 | 6.710 | 6.720 | 10,000 | 67,195 | 6.7195 | 6.487 | 6.477 | 6.564 | 6.477 | 6.487 | 10,360 | 6.4862 | 0.90% |
| 2025-08-14 | 0 | 6.660 | 6.650 | 6.850 | 6.600 | 6.760 | 33,000 | 221,090 | 6.6997 | 6.429 | 6.419 | 6.612 | 6.371 | 6.525 | 34,187 | 6.4671 | -2.06% |
| 2025-08-13 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.800 | 3,000 | 20,400 | 6.8000 | 6.564 | 6.516 | 6.612 | 6.564 | 6.564 | 3,108 | 6.5639 | 0.00% |
| 2025-08-12 | 0 | 6.800 | 6.750 | 6.900 | 6.800 | 6.800 | 1,000 | 6,800 | 6.8000 | 6.564 | 6.516 | 6.660 | 6.564 | 6.564 | 1,036 | 6.5639 | -1.45% |
| 2025-08-11 | 0 | 6.900 | 6.720 | 6.950 | 6.750 | 6.910 | 37,000 | 254,880 | 6.8886 | 6.660 | 6.487 | 6.709 | 6.516 | 6.670 | 38,331 | 6.6495 | -0.72% |
| 2025-08-08 | 0 | 6.950 | 6.800 | 6.960 | 6.950 | 6.960 | 26,500 | 184,240 | 6.9525 | 6.709 | 6.564 | 6.718 | 6.709 | 6.718 | 27,453 | 6.7110 | 0.00% |
| 2025-08-07 | 0 | 6.950 | 6.810 | 6.950 | 6.800 | 7.000 | 39,500 | 271,745 | 6.8796 | 6.709 | 6.574 | 6.709 | 6.564 | 6.757 | 40,921 | 6.6407 | 2.21% |
| 2025-08-06 | 0 | 6.800 | 6.690 | 6.800 | 6.550 | 6.850 | 45,500 | 306,295 | 6.7318 | 6.564 | 6.458 | 6.564 | 6.323 | 6.612 | 47,137 | 6.4980 | 4.62% |
| 2025-08-05 | 0 | 6.500 | 6.500 | 6.550 | 6.410 | 6.510 | 13,000 | 84,125 | 6.4712 | 6.274 | 6.274 | 6.323 | 6.187 | 6.284 | 13,468 | 6.2465 | -0.76% |
| 2025-08-04 | 0 | 6.550 | 6.550 | 6.620 | - | - | 0 | 0 | - | 6.323 | 6.323 | 6.390 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 6.550 | 6.540 | 6.600 | 6.480 | 6.600 | 51,500 | 336,050 | 6.5252 | 6.323 | 6.313 | 6.371 | 6.255 | 6.371 | 53,353 | 6.2987 | 0.92% |
| 2025-07-31 | 0 | 6.490 | 6.320 | 6.490 | 6.390 | 6.500 | 25,500 | 164,610 | 6.4553 | 6.265 | 6.101 | 6.265 | 6.168 | 6.274 | 26,417 | 6.2311 | 1.88% |
| 2025-07-30 | 0 | 6.370 | 6.370 | 6.390 | 6.370 | 6.370 | 9,500 | 60,515 | 6.3700 | 6.149 | 6.149 | 6.168 | 6.149 | 6.149 | 9,842 | 6.1488 | 0.16% |
| 2025-07-29 | 0 | 6.360 | 6.310 | 6.370 | 6.360 | 6.360 | 6,500 | 41,340 | 6.3600 | 6.139 | 6.091 | 6.149 | 6.139 | 6.139 | 6,734 | 6.1392 | 0.00% |
| 2025-07-28 | 0 | 6.360 | 6.360 | 6.380 | 6.350 | 6.360 | 3,000 | 19,075 | 6.3583 | 6.139 | 6.139 | 6.158 | 6.130 | 6.139 | 3,108 | 6.1375 | 0.16% |
| 2025-07-25 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.350 | 48,000 | 303,700 | 6.3271 | 6.130 | 6.130 | 6.178 | 6.081 | 6.130 | 49,727 | 6.1074 | -1.85% |
| 2025-07-24 | 0 | 6.470 | 6.450 | 6.470 | 6.420 | 6.590 | 68,000 | 440,400 | 6.4765 | 6.245 | 6.226 | 6.245 | 6.197 | 6.361 | 70,446 | 6.2516 | -1.07% |
| 2025-07-23 | 0 | 6.540 | 6.470 | 6.540 | 6.440 | 6.540 | 19,500 | 126,165 | 6.4700 | 6.313 | 6.245 | 6.313 | 6.216 | 6.313 | 20,201 | 6.2453 | 0.77% |
| 2025-07-22 | 0 | 6.490 | 6.460 | 6.580 | 6.440 | 6.510 | 25,500 | 165,140 | 6.4761 | 6.265 | 6.236 | 6.352 | 6.216 | 6.284 | 26,417 | 6.2512 | -1.37% |
| 2025-07-21 | 0 | 6.580 | 6.550 | 6.620 | 6.550 | 6.600 | 19,000 | 125,120 | 6.5853 | 6.352 | 6.323 | 6.390 | 6.323 | 6.371 | 19,683 | 6.3566 | 0.30% |
| 2025-07-18 | 0 | 6.560 | 6.450 | 6.560 | 6.560 | 6.600 | 8,500 | 55,900 | 6.5765 | 6.332 | 6.226 | 6.332 | 6.332 | 6.371 | 8,806 | 6.3481 | 1.55% |
| 2025-07-17 | 0 | 6.460 | 6.460 | 6.730 | 6.460 | 6.600 | 12,500 | 81,140 | 6.4912 | 6.236 | 6.236 | 6.496 | 6.236 | 6.371 | 12,950 | 6.2658 | -2.42% |
| 2025-07-16 | 0 | 6.620 | 6.450 | 6.680 | 6.390 | 6.620 | 42,500 | 274,175 | 6.4512 | 6.390 | 6.226 | 6.448 | 6.168 | 6.390 | 44,029 | 6.2272 | 1.69% |
| 2025-07-15 | 0 | 6.510 | 6.510 | 6.580 | 6.460 | 6.500 | 17,000 | 110,175 | 6.4809 | 6.284 | 6.284 | 6.352 | 6.236 | 6.274 | 17,612 | 6.2558 | -1.36% |
| 2025-07-14 | 0 | 6.600 | 6.510 | 6.660 | 6.560 | 6.650 | 115,000 | 763,980 | 6.6433 | 6.371 | 6.284 | 6.429 | 6.332 | 6.419 | 119,137 | 6.4126 | 0.00% |
| 2025-07-11 | 0 | 6.600 | 6.570 | 6.710 | 6.600 | 6.710 | 42,000 | 278,285 | 6.6258 | 6.371 | 6.342 | 6.477 | 6.371 | 6.477 | 43,511 | 6.3958 | -1.64% |
| 2025-07-10 | 0 | 6.710 | 6.710 | 6.760 | 6.560 | 6.710 | 19,500 | 129,860 | 6.6595 | 6.477 | 6.477 | 6.525 | 6.332 | 6.477 | 20,201 | 6.4282 | -1.47% |
| 2025-07-09 | 0 | 6.810 | 6.750 | 6.810 | 6.700 | 6.810 | 33,000 | 224,410 | 6.8003 | 6.574 | 6.516 | 6.574 | 6.467 | 6.574 | 34,187 | 6.5642 | 1.64% |
| 2025-07-08 | 0 | 6.700 | 6.650 | 6.780 | - | - | 0 | 0 | - | 6.467 | 6.419 | 6.545 | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 6.700 | 6.550 | 6.780 | - | - | 0 | 0 | - | 6.467 | 6.323 | 6.545 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.770 | 42,000 | 281,700 | 6.7071 | 6.467 | 6.467 | 6.564 | 6.467 | 6.535 | 43,511 | 6.4742 | -1.18% |
| 2025-07-03 | 0 | 6.780 | 6.760 | 6.860 | 6.760 | 6.820 | 17,000 | 115,410 | 6.7888 | 6.545 | 6.525 | 6.622 | 6.525 | 6.583 | 17,612 | 6.5531 | -1.17% |
| 2025-07-02 | 0 | 6.860 | 6.730 | 6.950 | 6.800 | 6.860 | 13,000 | 88,790 | 6.8300 | 6.622 | 6.496 | 6.709 | 6.564 | 6.622 | 13,468 | 6.5928 | 0.88% |
| 2025-06-30 | 0 | 6.800 | 6.730 | 6.830 | 6.720 | 6.830 | 18,500 | 126,075 | 6.8149 | 6.564 | 6.496 | 6.593 | 6.487 | 6.593 | 19,165 | 6.5782 | -0.73% |
| 2025-06-27 | 0 | 6.850 | 6.850 | 6.860 | 6.720 | 6.720 | 1,000 | 6,720 | 6.7200 | 6.612 | 6.612 | 6.622 | 6.487 | 6.487 | 1,036 | 6.4867 | -0.29% |
| 2025-06-26 | 0 | 6.870 | 6.730 | 6.870 | 6.750 | 6.870 | 10,500 | 72,015 | 6.8586 | 6.631 | 6.496 | 6.631 | 6.516 | 6.631 | 10,878 | 6.6204 | 0.15% |
| 2025-06-25 | 0 | 6.860 | 6.820 | 6.870 | 6.680 | 6.860 | 16,500 | 112,810 | 6.8370 | 6.622 | 6.583 | 6.631 | 6.448 | 6.622 | 17,094 | 6.5996 | 0.15% |
| 2025-06-24 | 0 | 6.850 | 6.680 | 6.850 | 6.800 | 6.850 | 16,000 | 109,575 | 6.8484 | 6.612 | 6.448 | 6.612 | 6.564 | 6.612 | 16,576 | 6.6106 | 0.74% |
| 2025-06-23 | 0 | 6.800 | 6.690 | 6.800 | 6.680 | 6.800 | 5,000 | 33,760 | 6.7520 | 6.564 | 6.458 | 6.564 | 6.448 | 6.564 | 5,180 | 6.5175 | 1.49% |
| 2025-06-20 | 0 | 6.700 | 6.700 | 6.800 | 6.680 | 6.680 | 5,000 | 33,400 | 6.6800 | 6.467 | 6.467 | 6.564 | 6.448 | 6.448 | 5,180 | 6.4480 | 0.00% |
| 2025-06-19 | 0 | 6.700 | 6.610 | 6.800 | 6.700 | 6.720 | 18,000 | 120,830 | 6.7128 | 6.467 | 6.380 | 6.564 | 6.467 | 6.487 | 18,648 | 6.4797 | -2.05% |
| 2025-06-18 | 0 | 6.840 | 6.710 | 6.840 | 6.700 | 6.840 | 5,000 | 34,000 | 6.8000 | 6.602 | 6.477 | 6.602 | 6.467 | 6.602 | 5,180 | 6.5639 | -0.15% |
| 2025-06-17 | 0 | 6.850 | 6.740 | 6.850 | 6.730 | 6.850 | 17,000 | 115,130 | 6.7724 | 6.612 | 6.506 | 6.612 | 6.496 | 6.612 | 17,612 | 6.5372 | 1.93% |
| 2025-06-16 | 0 | 6.720 | 6.700 | 6.820 | 6.700 | 6.960 | 28,500 | 194,290 | 6.8172 | 6.487 | 6.467 | 6.583 | 6.467 | 6.718 | 29,525 | 6.5805 | -2.18% |
| 2025-06-13 | 0 | 6.870 | 6.740 | 6.880 | 6.730 | 6.800 | 60,000 | 405,600 | 6.7600 | 6.631 | 6.506 | 6.641 | 6.496 | 6.564 | 62,158 | 6.5253 | -0.29% |
| 2025-06-12 | 0 | 6.890 | 6.890 | 6.990 | 6.810 | 6.810 | 1,000 | 6,810 | 6.8100 | 6.651 | 6.651 | 6.747 | 6.574 | 6.574 | 1,036 | 6.5735 | 0.00% |
| 2025-06-11 | 0 | 6.890 | 6.890 | 6.990 | 6.850 | 6.880 | 9,500 | 65,145 | 6.8574 | 6.651 | 6.651 | 6.747 | 6.612 | 6.641 | 9,842 | 6.6193 | 0.15% |
| 2025-06-10 | 0 | 6.880 | 6.880 | 6.990 | 6.810 | 6.980 | 7,000 | 48,115 | 6.8736 | 6.641 | 6.641 | 6.747 | 6.574 | 6.738 | 7,252 | 6.6349 | -0.29% |
| 2025-06-09 | 0 | 6.900 | 6.900 | 6.990 | 6.850 | 7.000 | 6,500 | 44,750 | 6.8846 | 6.660 | 6.660 | 6.747 | 6.612 | 6.757 | 6,734 | 6.6456 | -1.43% |
| 2025-06-06 | 0 | 7.000 | 6.850 | 7.000 | 6.850 | 7.010 | 43,000 | 300,590 | 6.9905 | 6.757 | 6.612 | 6.757 | 6.612 | 6.767 | 44,547 | 6.7477 | 2.64% |
| 2025-06-05 | 0 | 6.820 | 6.820 | 6.960 | 6.820 | 7.020 | 10,000 | 68,820 | 6.8820 | 6.583 | 6.583 | 6.718 | 6.583 | 6.776 | 10,360 | 6.6430 | -2.85% |
| 2025-06-04 | 0 | 7.020 | 6.820 | 7.030 | 7.020 | 7.020 | 6,500 | 45,660 | 7.0246 | 6.776 | 6.583 | 6.786 | 6.776 | 6.776 | 6,734 | 6.7807 | 0.29% |
| 2025-06-03 | 0 | 7.000 | 6.820 | 7.040 | 6.610 | 7.000 | 13,000 | 89,900 | 6.9154 | 6.757 | 6.583 | 6.796 | 6.380 | 6.757 | 13,468 | 6.6753 | 0.29% |
| 2025-06-02 | 0 | 6.980 | 6.600 | 7.080 | - | - | 500 | 3,480 | 6.9600 | 6.738 | 6.371 | 6.834 | - | - | 518 | 6.7183 | 0.00% |
| 2025-05-30 | 0 | 6.980 | 6.600 | 7.050 | 6.980 | 7.080 | 2,000 | 14,060 | 7.0300 | 6.738 | 6.371 | 6.805 | 6.738 | 6.834 | 2,072 | 6.7859 | -0.99% |
| 2025-05-29 | 0 | 7.050 | 7.020 | 7.060 | 6.870 | 7.050 | 38,000 | 264,050 | 6.9487 | 6.805 | 6.776 | 6.815 | 6.631 | 6.805 | 39,367 | 6.7074 | 3.07% |
| 2025-05-28 | 0 | 6.840 | 6.840 | 6.900 | 6.700 | 6.900 | 49,000 | 336,780 | 6.8731 | 6.602 | 6.602 | 6.660 | 6.467 | 6.660 | 50,763 | 6.6344 | -0.87% |
| 2025-05-27 | 0 | 6.900 | 6.820 | 6.900 | 6.890 | 6.900 | 6,500 | 44,620 | 6.8646 | 6.660 | 6.583 | 6.660 | 6.651 | 6.660 | 6,734 | 6.6263 | 0.73% |
| 2025-05-26 | 0 | 6.850 | 6.700 | 7.020 | 6.850 | 7.020 | 6,500 | 44,670 | 6.8723 | 6.612 | 6.467 | 6.776 | 6.612 | 6.776 | 6,734 | 6.6337 | -2.42% |
| 2025-05-23 | 0 | 7.020 | 6.910 | 7.020 | 6.500 | 7.090 | 21,500 | 149,120 | 6.9358 | 6.776 | 6.670 | 6.776 | 6.274 | 6.844 | 22,273 | 6.6950 | 0.43% |
| 2025-05-22 | 0 | 6.990 | 6.950 | 7.000 | 6.880 | 7.000 | 38,000 | 265,255 | 6.9804 | 6.747 | 6.709 | 6.757 | 6.641 | 6.757 | 39,367 | 6.7380 | -0.85% |
| 2025-05-21 | 0 | 7.050 | 7.010 | 7.060 | 6.800 | 7.050 | 101,500 | 706,405 | 6.9597 | 6.805 | 6.767 | 6.815 | 6.564 | 6.805 | 105,151 | 6.7180 | 6.66% |
| 2025-05-20 | 0 | 6.610 | 6.610 | 6.990 | 6.430 | 6.590 | 21,000 | 137,040 | 6.5257 | 6.380 | 6.380 | 6.747 | 6.207 | 6.361 | 21,755 | 6.2991 | 0.63% |
| 2025-05-19 | 0 | 7.090 | 7.090 | 7.160 | 7.090 | 7.100 | 11,500 | 81,635 | 7.0987 | 6.340 | 6.340 | 6.403 | 6.340 | 6.349 | 12,860 | 6.3480 | -0.14% |
| 2025-05-16 | 0 | 7.100 | 7.100 | 7.120 | 7.070 | 7.150 | 13,500 | 95,640 | 7.0844 | 6.349 | 6.349 | 6.367 | 6.322 | 6.394 | 15,096 | 6.3353 | 0.85% |
| 2025-05-15 | 0 | 7.040 | 7.040 | 7.170 | 7.040 | 7.080 | 22,500 | 158,705 | 7.0536 | 6.296 | 6.296 | 6.412 | 6.296 | 6.331 | 25,161 | 6.3077 | -0.56% |
| 2025-05-14 | 0 | 7.080 | 7.080 | 7.090 | 6.580 | 7.090 | 26,500 | 181,855 | 6.8625 | 6.331 | 6.331 | 6.340 | 5.884 | 6.340 | 29,634 | 6.1368 | -0.98% |
| 2025-05-13 | 0 | 7.150 | 7.060 | 7.150 | 6.880 | 7.160 | 48,000 | 338,150 | 7.0448 | 6.394 | 6.313 | 6.394 | 6.152 | 6.403 | 53,676 | 6.2998 | 4.08% |
| 2025-05-12 | 0 | 6.870 | 6.870 | 6.900 | 6.850 | 6.900 | 14,500 | 99,600 | 6.8690 | 6.144 | 6.144 | 6.170 | 6.126 | 6.170 | 16,215 | 6.1426 | -0.72% |
| 2025-05-09 | 0 | 6.920 | 6.950 | 6.980 | 6.900 | 6.980 | 6,500 | 45,070 | 6.9338 | 6.188 | 6.215 | 6.242 | 6.170 | 6.242 | 7,269 | 6.2006 | -0.86% |
| 2025-05-08 | 0 | 6.980 | 6.900 | 6.980 | 6.800 | 6.980 | 38,000 | 262,395 | 6.9051 | 6.242 | 6.170 | 6.242 | 6.081 | 6.242 | 42,494 | 6.1749 | 2.65% |
| 2025-05-07 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.800 | 22,500 | 153,000 | 6.8000 | 6.081 | 6.081 | 6.170 | 6.081 | 6.081 | 25,161 | 6.0809 | 0.00% |
| 2025-05-06 | 0 | 6.800 | 6.800 | 6.900 | 6.730 | 6.800 | 50,000 | 339,650 | 6.7930 | 6.081 | 6.081 | 6.170 | 6.018 | 6.081 | 55,913 | 6.0747 | 0.00% |
| 2025-05-02 | 0 | 6.800 | 6.700 | 6.850 | 6.600 | 6.950 | 66,000 | 437,325 | 6.6261 | 6.081 | 5.992 | 6.126 | 5.902 | 6.215 | 73,805 | 5.9255 | 0.15% |
| 2025-04-30 | 0 | 6.790 | 6.790 | 6.950 | 6.790 | 7.080 | 14,500 | 98,600 | 6.8000 | 6.072 | 6.072 | 6.215 | 6.072 | 6.331 | 16,215 | 6.0809 | 0.00% |
| 2025-04-29 | 0 | 6.790 | 6.600 | 6.800 | 6.610 | 6.820 | 83,500 | 566,220 | 6.7811 | 6.072 | 5.902 | 6.081 | 5.911 | 6.099 | 93,374 | 6.0640 | -1.59% |
| 2025-04-28 | 0 | 6.900 | 6.850 | 7.190 | 6.820 | 7.200 | 77,000 | 534,770 | 6.9451 | 6.170 | 6.126 | 6.430 | 6.099 | 6.439 | 86,105 | 6.2107 | -2.68% |
| 2025-04-25 | 0 | 7.090 | 6.900 | 7.100 | 6.850 | 7.280 | 46,500 | 326,955 | 7.0313 | 6.340 | 6.170 | 6.349 | 6.126 | 6.510 | 51,999 | 6.2878 | -1.12% |
| 2025-04-24 | 0 | 7.170 | 7.100 | 7.210 | 7.100 | 7.170 | 73,000 | 520,740 | 7.1334 | 6.412 | 6.349 | 6.448 | 6.349 | 6.412 | 81,632 | 6.3791 | -1.10% |
| 2025-04-23 | 0 | 7.250 | 7.150 | 7.300 | 7.160 | 7.250 | 23,000 | 165,340 | 7.1887 | 6.483 | 6.394 | 6.528 | 6.403 | 6.483 | 25,720 | 6.4285 | -0.68% |
| 2025-04-22 | 0 | 7.300 | 7.230 | 7.300 | 7.220 | 7.300 | 12,500 | 90,930 | 7.2744 | 6.528 | 6.465 | 6.528 | 6.457 | 6.528 | 13,978 | 6.5052 | 1.11% |
| 2025-04-17 | 0 | 7.220 | 7.150 | 7.220 | 7.100 | 7.240 | 15,500 | 111,795 | 7.2126 | 6.457 | 6.394 | 6.457 | 6.349 | 6.474 | 17,333 | 6.4499 | 0.98% |
| 2025-04-16 | 0 | 7.150 | 7.150 | 7.180 | 7.150 | 7.200 | 14,000 | 100,385 | 7.1704 | 6.394 | 6.394 | 6.421 | 6.394 | 6.439 | 15,656 | 6.4121 | -3.38% |
| 2025-04-15 | 0 | 7.400 | 7.200 | 7.390 | 7.270 | 7.780 | 40,000 | 297,655 | 7.4414 | 6.617 | 6.439 | 6.609 | 6.501 | 6.957 | 44,730 | 6.6545 | -5.13% |
| 2025-04-14 | 0 | 7.800 | 7.780 | 7.800 | 7.450 | 7.800 | 94,000 | 721,840 | 7.6791 | 6.975 | 6.957 | 6.975 | 6.662 | 6.975 | 105,116 | 6.8671 | 5.69% |
| 2025-04-11 | 0 | 7.380 | 7.260 | 7.400 | 6.950 | 7.380 | 54,000 | 389,850 | 7.2194 | 6.600 | 6.492 | 6.617 | 6.215 | 6.600 | 60,386 | 6.4560 | 6.19% |
| 2025-04-10 | 0 | 6.950 | 6.860 | 7.450 | 6.850 | 7.040 | 14,000 | 96,620 | 6.9014 | 6.215 | 6.135 | 6.662 | 6.126 | 6.296 | 15,656 | 6.1716 | -1.28% |
| 2025-04-09 | 0 | 7.040 | 6.870 | 7.040 | 7.040 | 7.040 | 1,000 | 7,040 | 7.0400 | 6.296 | 6.144 | 6.296 | 6.296 | 6.296 | 1,118 | 6.2956 | -0.85% |
| 2025-04-08 | 0 | 7.100 | 6.900 | 7.100 | 6.540 | 7.100 | 38,000 | 256,805 | 6.7580 | 6.349 | 6.170 | 6.349 | 5.848 | 6.349 | 42,494 | 6.0434 | 2.01% |
| 2025-04-07 | 0 | 6.960 | 6.700 | 6.960 | 6.600 | 7.600 | 76,500 | 535,050 | 6.9941 | 6.224 | 5.992 | 6.224 | 5.902 | 6.796 | 85,546 | 6.2545 | -8.54% |
| 2025-04-03 | 0 | 7.610 | 7.610 | 7.680 | 7.460 | 7.600 | 62,500 | 474,190 | 7.5870 | 6.805 | 6.805 | 6.868 | 6.671 | 6.796 | 69,891 | 6.7847 | 0.26% |
| 2025-04-02 | 0 | 7.590 | 7.510 | 7.600 | 7.350 | 7.600 | 73,000 | 547,660 | 7.5022 | 6.787 | 6.716 | 6.796 | 6.573 | 6.796 | 81,632 | 6.7089 | 1.20% |
| 2025-04-01 | 0 | 7.500 | 7.250 | 7.500 | 6.650 | 7.500 | 251,000 | 1,777,900 | 7.0833 | 6.707 | 6.483 | 6.707 | 5.947 | 6.707 | 280,681 | 6.3342 | 12.78% |
| 2025-03-31 | 0 | 6.650 | 6.760 | 6.770 | 6.650 | 6.700 | 14,500 | 96,555 | 6.6590 | 5.947 | 6.045 | 6.054 | 5.947 | 5.992 | 16,215 | 5.9548 | -0.30% |
| 2025-03-28 | 0 | 6.670 | 6.450 | 6.670 | 6.500 | 6.750 | 43,500 | 285,060 | 6.5531 | 5.965 | 5.768 | 5.965 | 5.813 | 6.036 | 48,644 | 5.8601 | -1.62% |
| 2025-03-27 | 0 | 6.780 | 6.700 | 6.840 | 6.470 | 6.850 | 87,000 | 576,290 | 6.6240 | 6.063 | 5.992 | 6.117 | 5.786 | 6.126 | 97,288 | 5.9236 | 0.44% |
| 2025-03-26 | 0 | 6.750 | 6.610 | 6.750 | 6.750 | 6.780 | 30,500 | 205,970 | 6.7531 | 6.036 | 5.911 | 6.036 | 6.036 | 6.063 | 34,107 | 6.0390 | 0.45% |
| 2025-03-25 | 0 | 6.720 | 6.660 | 6.720 | 6.420 | 6.750 | 34,500 | 228,375 | 6.6196 | 6.009 | 5.956 | 6.009 | 5.741 | 6.036 | 38,580 | 5.9196 | 4.02% |
| 2025-03-24 | 0 | 6.460 | 6.460 | 6.500 | 6.300 | 6.500 | 21,500 | 137,850 | 6.4116 | 5.777 | 5.777 | 5.813 | 5.634 | 5.813 | 24,042 | 5.7336 | 2.87% |
| 2025-03-21 | 0 | 6.280 | 6.280 | 6.300 | 6.240 | 6.570 | 6,000 | 38,000 | 6.3333 | 5.616 | 5.616 | 5.634 | 5.580 | 5.875 | 6,710 | 5.6636 | -4.41% |
| 2025-03-20 | 0 | 6.570 | 6.380 | 6.570 | 6.340 | 6.570 | 22,500 | 143,955 | 6.3980 | 5.875 | 5.705 | 5.875 | 5.670 | 5.875 | 25,161 | 5.7214 | 3.46% |
| 2025-03-19 | 0 | 6.350 | 6.220 | 6.400 | 6.200 | 6.480 | 11,500 | 71,970 | 6.2583 | 5.679 | 5.562 | 5.723 | 5.544 | 5.795 | 12,860 | 5.5965 | -2.31% |
| 2025-03-18 | 0 | 6.500 | 6.270 | 6.500 | 6.290 | 6.590 | 14,000 | 90,020 | 6.4300 | 5.813 | 5.607 | 5.813 | 5.625 | 5.893 | 15,656 | 5.7501 | -1.52% |
| 2025-03-17 | 0 | 6.600 | 6.460 | 6.600 | 6.540 | 6.800 | 96,000 | 646,790 | 6.7374 | 5.902 | 5.777 | 5.902 | 5.848 | 6.081 | 107,352 | 6.0249 | 1.54% |
| 2025-03-14 | 0 | 6.500 | 6.410 | 6.490 | 5.700 | 6.500 | 122,500 | 742,515 | 6.0613 | 5.813 | 5.732 | 5.804 | 5.097 | 5.813 | 136,986 | 5.4204 | 12.07% |
| 2025-03-13 | 0 | 5.800 | 5.700 | 5.800 | 5.500 | 5.800 | 87,000 | 492,410 | 5.6599 | 5.187 | 5.097 | 5.187 | 4.918 | 5.187 | 97,288 | 5.0614 | 7.41% |
| 2025-03-12 | 0 | 5.400 | 5.400 | 5.720 | 5.400 | 5.450 | 5,000 | 27,025 | 5.4050 | 4.829 | 4.829 | 5.115 | 4.829 | 4.874 | 5,591 | 4.8334 | -2.70% |
| 2025-03-11 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.500 | 500 | 2,750 | 5.5000 | 4.963 | 4.963 | 5.008 | 4.918 | 4.918 | 559 | 4.9184 | 0.91% |
| 2025-03-10 | 0 | 5.500 | 5.400 | 5.640 | 5.500 | 5.500 | 1,000 | 5,500 | 5.5000 | 4.918 | 4.829 | 5.044 | 4.918 | 4.918 | 1,118 | 4.9184 | -2.83% |
| 2025-03-07 | 0 | 5.660 | 5.500 | 5.660 | - | - | 0 | 0 | - | 5.061 | 4.918 | 5.061 | - | - | 0 | - | -0.70% |
| 2025-03-06 | 0 | 5.700 | 5.500 | 5.760 | - | - | 0 | 0 | - | 5.097 | 4.918 | 5.151 | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 5.700 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.097 | 4.829 | 5.097 | - | - | 0 | - | 0.00% |
| 2025-03-04 | 0 | 5.700 | 5.510 | 5.700 | 5.300 | 5.700 | 14,000 | 78,420 | 5.6014 | 5.097 | 4.927 | 5.097 | 4.740 | 5.097 | 15,656 | 5.0091 | 2.70% |
| 2025-03-03 | 0 | 5.550 | 5.550 | 5.660 | 5.550 | 5.550 | 5,000 | 27,750 | 5.5500 | 4.963 | 4.963 | 5.061 | 4.963 | 4.963 | 5,591 | 4.9631 | 0.00% |
| 2025-02-28 | 0 | 5.550 | 5.450 | 5.580 | - | - | 0 | 0 | - | 4.963 | 4.874 | 4.990 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 5.550 | 5.410 | 5.660 | 5.330 | 5.550 | 27,000 | 146,110 | 5.4115 | 4.963 | 4.838 | 5.061 | 4.766 | 4.963 | 30,193 | 4.8392 | 0.91% |
| 2025-02-26 | 0 | 5.500 | 5.370 | 5.500 | 5.160 | 5.500 | 21,500 | 115,835 | 5.3877 | 4.918 | 4.802 | 4.918 | 4.614 | 4.918 | 24,042 | 4.8180 | -1.79% |
| 2025-02-25 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 1,500 | 8,400 | 5.6000 | 5.008 | 5.008 | 5.097 | 5.008 | 5.008 | 1,677 | 5.0078 | -1.75% |
| 2025-02-24 | 0 | 5.700 | 5.700 | 5.800 | 5.600 | 5.870 | 1,500 | 8,660 | 5.7733 | 5.097 | 5.097 | 5.187 | 5.008 | 5.249 | 1,677 | 5.1628 | 3.26% |
| 2025-02-21 | 0 | 5.520 | 5.520 | 5.730 | 5.480 | 5.520 | 2,500 | 13,745 | 5.4980 | 4.936 | 4.936 | 5.124 | 4.901 | 4.936 | 2,796 | 4.9166 | 1.28% |
| 2025-02-20 | 0 | 5.450 | 5.420 | 5.500 | 5.400 | 5.760 | 30,500 | 167,660 | 5.4970 | 4.874 | 4.847 | 4.918 | 4.829 | 5.151 | 34,107 | 4.9158 | -6.84% |
| 2025-02-19 | 0 | 5.850 | 5.760 | 5.880 | 5.670 | 5.850 | 30,500 | 173,785 | 5.6979 | 5.231 | 5.151 | 5.258 | 5.070 | 5.231 | 34,107 | 5.0953 | 3.54% |
| 2025-02-18 | 0 | 5.650 | 5.650 | 5.700 | 5.550 | 5.600 | 12,000 | 67,075 | 5.5896 | 5.053 | 5.053 | 5.097 | 4.963 | 5.008 | 13,419 | 4.9985 | 1.80% |
| 2025-02-17 | 0 | 5.550 | 5.380 | 5.570 | - | - | 0 | 0 | - | 4.963 | 4.811 | 4.981 | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 5.550 | 5.380 | 5.600 | 5.250 | 5.550 | 15,500 | 84,820 | 5.4723 | 4.963 | 4.811 | 5.008 | 4.695 | 4.963 | 17,333 | 4.8936 | 1.65% |
| 2025-02-13 | 0 | 5.460 | 5.300 | 5.460 | 5.500 | 5.610 | 9,000 | 49,555 | 5.5061 | 4.883 | 4.740 | 4.883 | 4.918 | 5.017 | 10,064 | 4.9239 | -3.02% |
| 2025-02-12 | 0 | 5.630 | 5.400 | 5.630 | - | - | 0 | 0 | - | 5.035 | 4.829 | 5.035 | - | - | 0 | - | -0.18% |
| 2025-02-11 | 0 | 5.640 | 5.560 | 5.640 | 5.640 | 5.640 | 500 | 2,820 | 5.6400 | 5.044 | 4.972 | 5.044 | 5.044 | 5.044 | 559 | 5.0436 | 1.62% |
| 2025-02-10 | 0 | 5.550 | 5.520 | 5.620 | 5.380 | 5.550 | 14,000 | 76,970 | 5.4979 | 4.963 | 4.936 | 5.026 | 4.811 | 4.963 | 15,656 | 4.9165 | 3.74% |
| 2025-02-07 | 0 | 5.350 | 5.220 | 5.400 | 5.350 | 5.390 | 4,000 | 21,520 | 5.3800 | 4.784 | 4.668 | 4.829 | 4.784 | 4.820 | 4,473 | 4.8111 | 1.52% |
| 2025-02-06 | 0 | 5.270 | 5.270 | 5.500 | 5.200 | 5.210 | 1,500 | 7,810 | 5.2067 | 4.713 | 4.713 | 4.918 | 4.650 | 4.659 | 1,677 | 4.6561 | 0.96% |
| 2025-02-05 | 0 | 5.220 | 5.210 | 5.400 | 5.170 | 5.400 | 6,000 | 31,545 | 5.2575 | 4.668 | 4.659 | 4.829 | 4.623 | 4.829 | 6,710 | 4.7015 | -3.33% |
| 2025-02-04 | 0 | 5.400 | 5.160 | 5.500 | - | - | 0 | 0 | - | 4.829 | 4.614 | 4.918 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 5.400 | 5.400 | 5.470 | 5.110 | 5.300 | 30,000 | 157,400 | 5.2467 | 4.829 | 4.829 | 4.892 | 4.570 | 4.740 | 33,548 | 4.6919 | 0.00% |
| 2025-01-28 | 0 | 5.400 | 5.000 | 5.400 | - | - | 0 | 0 | - | 4.829 | 4.471 | 4.829 | - | - | 0 | - | -0.18% |
| 2025-01-27 | 0 | 5.410 | 5.210 | 5.490 | 5.410 | 5.410 | 1,000 | 5,410 | 5.4100 | 4.838 | 4.659 | 4.909 | 4.838 | 4.838 | 1,118 | 4.8379 | 0.00% |
| 2025-01-24 | 0 | 5.410 | 5.270 | 5.470 | 5.410 | 5.410 | 500 | 2,705 | 5.4100 | 4.838 | 4.713 | 4.892 | 4.838 | 4.838 | 559 | 4.8379 | 2.85% |
| 2025-01-23 | 0 | 5.260 | 5.260 | 5.400 | 5.100 | 5.130 | 8,500 | 43,470 | 5.1141 | 4.704 | 4.704 | 4.829 | 4.561 | 4.588 | 9,505 | 4.5733 | -0.75% |
| 2025-01-22 | 0 | 5.300 | 5.110 | 5.500 | 5.300 | 5.300 | 2,500 | 13,250 | 5.3000 | 4.740 | 4.570 | 4.918 | 4.740 | 4.740 | 2,796 | 4.7395 | 0.00% |
| 2025-01-21 | 0 | 5.300 | 5.110 | 5.460 | - | - | 0 | 0 | - | 4.740 | 4.570 | 4.883 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 5.300 | 5.300 | 5.550 | 5.130 | 5.130 | 500 | 2,565 | 5.1300 | 4.740 | 4.740 | 4.963 | 4.588 | 4.588 | 559 | 4.5875 | 3.31% |
| 2025-01-17 | 0 | 5.130 | 5.300 | 5.540 | 5.100 | 5.130 | 6,500 | 33,225 | 5.1115 | 4.588 | 4.740 | 4.954 | 4.561 | 4.588 | 7,269 | 4.5710 | -1.35% |
| 2025-01-16 | 0 | 5.200 | 5.200 | 5.310 | 5.180 | 5.310 | 14,000 | 73,860 | 5.2757 | 4.650 | 4.650 | 4.748 | 4.632 | 4.748 | 15,656 | 4.7178 | -3.70% |
| 2025-01-15 | 0 | 5.400 | 5.210 | 5.550 | - | - | 0 | 0 | - | 4.829 | 4.659 | 4.963 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 5.400 | 5.400 | 5.490 | - | - | 0 | 0 | - | 4.829 | 4.829 | 4.909 | - | - | 0 | - | 1.89% |
| 2025-01-13 | 0 | 5.300 | 5.200 | 5.550 | 5.300 | 5.300 | 500 | 2,650 | 5.3000 | 4.740 | 4.650 | 4.963 | 4.740 | 4.740 | 559 | 4.7395 | 0.00% |
| 2025-01-10 | 0 | 5.300 | 5.220 | 5.800 | 5.300 | 5.300 | 3,500 | 18,550 | 5.3000 | 4.740 | 4.668 | 5.187 | 4.740 | 4.740 | 3,914 | 4.7395 | -3.64% |
| 2025-01-09 | 0 | 5.500 | 5.200 | 5.700 | - | - | 0 | 0 | - | 4.918 | 4.650 | 5.097 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 5.500 | 5.500 | 5.700 | 5.320 | 5.320 | 12,000 | 63,840 | 5.3200 | 4.918 | 4.918 | 5.097 | 4.757 | 4.757 | 13,419 | 4.7574 | -3.51% |
| 2025-01-07 | 0 | 5.700 | 5.500 | 5.700 | 5.400 | 5.700 | 7,000 | 38,150 | 5.4500 | 5.097 | 4.918 | 5.097 | 4.829 | 5.097 | 7,828 | 4.8737 | 0.00% |
| 2025-01-06 | 0 | 5.700 | 5.400 | 5.800 | - | - | 0 | 0 | - | 5.097 | 4.829 | 5.187 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 5.700 | 5.700 | 5.800 | 5.500 | 5.560 | 43,500 | 241,560 | 5.5531 | 5.097 | 5.097 | 5.187 | 4.918 | 4.972 | 48,644 | 4.9659 | -1.72% |
| 2025-01-02 | 0 | 5.800 | 5.500 | 5.800 | - | - | 0 | 0 | - | 5.187 | 4.918 | 5.187 | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 5.800 | 5.570 | 5.800 | - | - | 0 | 0 | - | 5.187 | 4.981 | 5.187 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 5.800 | 5.500 | 5.800 | 5.800 | 5.800 | 500 | 2,900 | 5.8000 | 5.187 | 4.918 | 5.187 | 5.187 | 5.187 | 559 | 5.1867 | 1.75% |
| 2024-12-27 | 0 | 5.700 | 5.600 | 5.800 | 5.610 | 5.880 | 31,000 | 178,515 | 5.7585 | 5.097 | 5.008 | 5.187 | 5.017 | 5.258 | 34,666 | 5.1496 | -3.39% |
| 2024-12-24 | 0 | 5.900 | 5.660 | 5.900 | - | - | 0 | 0 | - | 5.276 | 5.061 | 5.276 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 5.900 | 5.700 | 5.900 | 5.630 | 6.000 | 14,500 | 83,000 | 5.7241 | 5.276 | 5.097 | 5.276 | 5.035 | 5.366 | 16,215 | 5.1188 | 7.66% |
| 2024-12-20 | 0 | 5.480 | 5.320 | 5.480 | 5.470 | 5.500 | 12,000 | 65,795 | 5.4829 | 4.901 | 4.757 | 4.901 | 4.892 | 4.918 | 13,419 | 4.9031 | 0.00% |
| 2024-12-19 | 0 | 5.480 | 5.330 | 5.480 | 5.110 | 5.480 | 14,500 | 77,595 | 5.3514 | 4.901 | 4.766 | 4.901 | 4.570 | 4.901 | 16,215 | 4.7855 | 4.58% |
| 2024-12-18 | 0 | 5.240 | 5.160 | 5.280 | 5.240 | 5.240 | 500 | 2,620 | 5.2400 | 4.686 | 4.614 | 4.722 | 4.686 | 4.686 | 559 | 4.6859 | -1.13% |
| 2024-12-17 | 0 | 5.300 | 5.150 | 5.300 | 5.150 | 5.300 | 3,500 | 18,225 | 5.2071 | 4.740 | 4.605 | 4.740 | 4.605 | 4.740 | 3,914 | 4.6565 | 2.71% |
| 2024-12-16 | 0 | 5.160 | 5.160 | 5.250 | 5.150 | 5.190 | 4,500 | 23,335 | 5.1856 | 4.614 | 4.614 | 4.695 | 4.605 | 4.641 | 5,032 | 4.6372 | -0.58% |
| 2024-12-13 | 0 | 5.190 | 5.060 | 5.190 | 5.020 | 5.190 | 13,500 | 68,775 | 5.0944 | 4.641 | 4.525 | 4.641 | 4.489 | 4.641 | 15,096 | 4.5557 | 1.76% |
| 2024-12-12 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.190 | 6,000 | 30,645 | 5.1075 | 4.561 | 4.561 | 4.740 | 4.561 | 4.641 | 6,710 | 4.5674 | 0.00% |
| 2024-12-11 | 0 | 5.100 | 5.100 | 5.270 | 5.080 | 5.150 | 34,500 | 175,805 | 5.0958 | 4.561 | 4.561 | 4.713 | 4.543 | 4.605 | 38,580 | 4.5569 | -0.97% |
| 2024-12-10 | 0 | 5.150 | 5.060 | 5.200 | 5.050 | 5.190 | 46,500 | 236,535 | 5.0868 | 4.605 | 4.525 | 4.650 | 4.516 | 4.641 | 51,999 | 4.5489 | 3.00% |
| 2024-12-09 | 0 | 5.000 | 5.000 | 5.300 | 4.960 | 5.010 | 19,500 | 97,185 | 4.9838 | 4.471 | 4.471 | 4.740 | 4.436 | 4.480 | 21,806 | 4.4568 | -2.34% |
| 2024-12-06 | 0 | 5.120 | 5.100 | 5.380 | 5.120 | 5.200 | 5,000 | 25,920 | 5.1840 | 4.579 | 4.561 | 4.811 | 4.579 | 4.650 | 5,591 | 4.6358 | -6.74% |
| 2024-12-05 | 0 | 5.490 | 5.000 | 5.490 | 4.980 | 5.500 | 25,500 | 128,200 | 5.0275 | 4.909 | 4.471 | 4.909 | 4.453 | 4.918 | 28,515 | 4.4958 | 9.36% |
| 2024-12-04 | 0 | 5.020 | 5.020 | 5.100 | 5.020 | 5.060 | 7,500 | 37,930 | 5.0573 | 4.489 | 4.489 | 4.561 | 4.489 | 4.525 | 8,387 | 4.5225 | -1.57% |
| 2024-12-03 | 0 | 5.100 | 5.100 | 5.190 | 5.000 | 5.180 | 6,000 | 30,360 | 5.0600 | 4.561 | 4.561 | 4.641 | 4.471 | 4.632 | 6,710 | 4.5249 | -1.92% |
| 2024-12-02 | 0 | 5.200 | 5.200 | 5.680 | 5.120 | 5.120 | 1,500 | 7,680 | 5.1200 | 4.650 | 4.650 | 5.079 | 4.579 | 4.579 | 1,677 | 4.5786 | -1.70% |
| 2024-11-29 | 0 | 5.290 | 5.290 | 5.700 | 5.050 | 5.050 | 1,500 | 7,575 | 5.0500 | 4.731 | 4.731 | 5.097 | 4.516 | 4.516 | 1,677 | 4.5160 | 4.75% |
| 2024-11-28 | 0 | 5.050 | 4.990 | 5.190 | 4.990 | 5.070 | 5,000 | 25,240 | 5.0480 | 4.516 | 4.462 | 4.641 | 4.462 | 4.534 | 5,591 | 4.5142 | -1.75% |
| 2024-11-27 | 0 | 5.140 | 5.060 | 5.250 | 4.900 | 5.140 | 13,500 | 67,100 | 4.9704 | 4.596 | 4.525 | 4.695 | 4.382 | 4.596 | 15,096 | 4.4448 | 2.80% |
| 2024-11-26 | 0 | 5.000 | 4.970 | 5.000 | 4.940 | 5.190 | 30,000 | 150,460 | 5.0153 | 4.471 | 4.444 | 4.471 | 4.418 | 4.641 | 33,548 | 4.4850 | -4.76% |
| 2024-11-25 | 0 | 5.250 | 5.220 | 5.350 | 5.240 | 5.630 | 40,000 | 216,635 | 5.4159 | 4.695 | 4.668 | 4.784 | 4.686 | 5.035 | 44,730 | 4.8432 | -6.75% |
| 2024-11-22 | 0 | 5.630 | 5.450 | 5.680 | 5.250 | 5.630 | 30,000 | 160,650 | 5.3550 | 5.035 | 4.874 | 5.079 | 4.695 | 5.035 | 33,548 | 4.7887 | 1.44% |
| 2024-11-21 | 0 | 5.550 | 5.470 | 5.610 | 5.470 | 5.550 | 18,000 | 98,985 | 5.4992 | 4.963 | 4.892 | 5.017 | 4.892 | 4.963 | 20,129 | 4.9177 | 0.73% |
| 2024-11-20 | 0 | 5.510 | 5.510 | 5.640 | 5.420 | 5.500 | 25,000 | 137,450 | 5.4980 | 4.927 | 4.927 | 5.044 | 4.847 | 4.918 | 27,956 | 4.9166 | -1.43% |
| 2024-11-19 | 0 | 5.590 | 5.450 | 5.590 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 4.999 | 4.874 | 4.999 | 5.008 | 5.008 | 4,473 | 5.0078 | -0.18% |
| 2024-11-18 | 0 | 5.600 | 5.600 | 5.710 | 5.500 | 5.600 | 16,500 | 91,320 | 5.5345 | 5.008 | 5.008 | 5.106 | 4.918 | 5.008 | 18,451 | 4.9493 | -2.95% |
| 2024-11-15 | 0 | 5.770 | 5.620 | 5.770 | - | - | 0 | 0 | - | 5.160 | 5.026 | 5.160 | - | - | 0 | - | -0.52% |
| 2024-11-14 | 0 | 5.800 | 5.700 | 6.000 | 5.640 | 5.800 | 55,000 | 318,155 | 5.7846 | 5.187 | 5.097 | 5.366 | 5.044 | 5.187 | 61,504 | 5.1729 | 1.75% |
| 2024-11-13 | 0 | 5.700 | 5.410 | 5.750 | 5.400 | 5.700 | 20,000 | 110,500 | 5.5250 | 5.097 | 4.838 | 5.142 | 4.829 | 5.097 | 22,365 | 4.9408 | -0.87% |
| 2024-11-12 | 0 | 5.750 | 5.750 | 5.800 | 5.550 | 5.870 | 3,500 | 20,025 | 5.7214 | 5.142 | 5.142 | 5.187 | 4.963 | 5.249 | 3,914 | 5.1164 | -2.21% |
| 2024-11-11 | 0 | 5.880 | 5.720 | 6.000 | 5.880 | 5.900 | 22,500 | 132,340 | 5.8818 | 5.258 | 5.115 | 5.366 | 5.258 | 5.276 | 25,161 | 5.2598 | 0.00% |
| 2024-11-08 | 0 | 5.880 | 5.880 | 5.990 | 5.820 | 6.070 | 44,000 | 261,270 | 5.9380 | 5.258 | 5.258 | 5.357 | 5.205 | 5.428 | 49,203 | 5.3100 | -3.61% |
| 2024-11-07 | 0 | 6.100 | 5.850 | 6.100 | 5.660 | 6.100 | 3,500 | 20,540 | 5.8686 | 5.455 | 5.231 | 5.455 | 5.061 | 5.455 | 3,914 | 5.2480 | 2.01% |
| 2024-11-06 | 0 | 5.980 | 5.980 | 6.000 | 5.900 | 6.300 | 44,500 | 271,525 | 6.1017 | 5.348 | 5.348 | 5.366 | 5.276 | 5.634 | 49,762 | 5.4565 | 3.10% |
| 2024-11-05 | 0 | 5.800 | - | 5.800 | 5.800 | 5.800 | 3,000 | 17,400 | 5.8000 | 5.187 | - | 5.187 | 5.187 | 5.187 | 3,355 | 5.1867 | 0.00% |
| 2024-11-04 | 0 | 5.800 | 5.650 | 5.800 | 5.480 | 5.800 | 7,500 | 41,760 | 5.5680 | 5.187 | 5.053 | 5.187 | 4.901 | 5.187 | 8,387 | 4.9792 | -0.68% |
| 2024-11-01 | 0 | 5.840 | 5.550 | 5.840 | 5.590 | 5.860 | 67,000 | 377,545 | 5.6350 | 5.222 | 4.963 | 5.222 | 4.999 | 5.240 | 74,923 | 5.0391 | 0.69% |
| 2024-10-31 | 0 | 5.800 | 5.700 | 5.800 | 5.500 | 5.820 | 33,500 | 190,430 | 5.6845 | 5.187 | 5.097 | 5.187 | 4.918 | 5.205 | 37,461 | 5.0834 | -0.34% |
| 2024-10-30 | 0 | 5.820 | 5.910 | 6.000 | 5.700 | 6.000 | 4,000 | 23,520 | 5.8800 | 5.205 | 5.285 | 5.366 | 5.097 | 5.366 | 4,473 | 5.2582 | -5.83% |
| 2024-10-29 | 0 | 6.180 | 6.030 | 6.180 | 5.690 | 6.230 | 28,000 | 168,725 | 6.0259 | 5.526 | 5.392 | 5.526 | 5.088 | 5.571 | 31,311 | 5.3887 | 8.42% |
| 2024-10-28 | 0 | 5.700 | 5.700 | 5.770 | 5.530 | 5.790 | 8,500 | 48,330 | 5.6859 | 5.097 | 5.097 | 5.160 | 4.945 | 5.178 | 9,505 | 5.0846 | -6.10% |
| 2024-10-25 | 0 | 6.070 | 5.850 | 6.080 | 5.700 | 6.270 | 136,000 | 808,910 | 5.9479 | 5.428 | 5.231 | 5.437 | 5.097 | 5.607 | 152,082 | 5.3189 | -2.88% |
| 2024-10-24 | 0 | 6.250 | 6.220 | 6.250 | 6.250 | 6.570 | 51,000 | 327,045 | 6.4126 | 5.589 | 5.562 | 5.589 | 5.589 | 5.875 | 57,031 | 5.7345 | -8.76% |
| 2024-10-23 | 0 | 6.850 | 6.460 | 6.880 | 6.300 | 6.880 | 121,000 | 805,730 | 6.6589 | 6.126 | 5.777 | 6.152 | 5.634 | 6.152 | 135,308 | 5.9548 | 3.65% |
| 2024-10-22 | 0 | 7.140 | 7.140 | 7.250 | 7.000 | 7.500 | 190,500 | 1,366,940 | 7.1755 | 5.910 | 5.910 | 6.001 | 5.794 | 6.208 | 230,156 | 5.9392 | -1.79% |
| 2024-10-21 | 0 | 7.270 | 7.270 | 7.300 | 6.920 | 7.890 | 226,500 | 1,625,860 | 7.1782 | 6.017 | 6.017 | 6.042 | 5.728 | 6.531 | 273,650 | 5.9414 | -2.68% |
| 2024-10-18 | 0 | 7.470 | 7.270 | 7.470 | 7.140 | 7.900 | 277,000 | 2,062,235 | 7.4449 | 6.183 | 6.017 | 6.183 | 5.910 | 6.539 | 334,663 | 6.1621 | 0.95% |
| 2024-10-17 | 0 | 7.400 | 7.400 | 7.450 | 6.060 | 7.450 | 870,000 | 6,056,855 | 6.9619 | 6.125 | 6.125 | 6.166 | 5.016 | 6.166 | 1,051,107 | 5.7624 | 22.11% |
| 2024-10-16 | 0 | 6.060 | 6.060 | 6.090 | 5.880 | 6.150 | 815,000 | 4,833,560 | 5.9307 | 5.016 | 5.016 | 5.041 | 4.867 | 5.090 | 984,658 | 4.9089 | 4.48% |
| 2024-10-15 | 0 | 5.800 | 5.800 | 5.880 | 5.620 | 6.170 | 347,000 | 2,037,015 | 5.8704 | 4.801 | 4.801 | 4.867 | 4.652 | 5.107 | 419,235 | 4.8589 | 5.45% |
| 2024-10-14 | 0 | 5.500 | 5.380 | 5.650 | 5.300 | 5.600 | 55,500 | 300,725 | 5.4185 | 4.552 | 4.453 | 4.676 | 4.387 | 4.635 | 67,053 | 4.4849 | 2.04% |
| 2024-10-10 | 0 | 5.390 | 5.300 | 5.390 | 5.200 | 5.400 | 167,000 | 885,660 | 5.3034 | 4.461 | 4.387 | 4.461 | 4.304 | 4.470 | 201,764 | 4.3896 | 10.00% |
| 2024-10-09 | 0 | 4.900 | 4.870 | 4.900 | 4.860 | 5.170 | 30,500 | 148,715 | 4.8759 | 4.056 | 4.031 | 4.056 | 4.023 | 4.279 | 36,849 | 4.0358 | -5.77% |
| 2024-10-08 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.720 | 67,000 | 361,910 | 5.4016 | 4.304 | 4.304 | 4.345 | 4.263 | 4.734 | 80,947 | 4.4709 | -9.09% |
| 2024-10-07 | 0 | 5.720 | 5.720 | 5.740 | 5.510 | 5.780 | 224,500 | 1,278,235 | 5.6937 | 4.734 | 4.734 | 4.751 | 4.561 | 4.784 | 271,234 | 4.7127 | 6.72% |
| 2024-10-04 | 0 | 5.360 | 5.320 | 5.360 | 4.790 | 5.500 | 108,000 | 546,920 | 5.0641 | 4.436 | 4.403 | 4.436 | 3.965 | 4.552 | 130,482 | 4.1915 | 11.67% |
| 2024-10-03 | 0 | 4.800 | 4.650 | 4.800 | 4.510 | 5.000 | 54,500 | 251,680 | 4.6180 | 3.973 | 3.849 | 3.973 | 3.733 | 4.138 | 65,845 | 3.8223 | -2.44% |
| 2024-10-02 | 0 | 4.920 | 4.920 | 5.000 | 4.670 | 5.050 | 115,000 | 556,035 | 4.8351 | 4.072 | 4.072 | 4.138 | 3.865 | 4.180 | 138,939 | 4.0020 | -5.20% |
| 2024-09-30 | 0 | 5.190 | 5.190 | 5.240 | 4.330 | 5.190 | 237,000 | 1,152,280 | 4.8619 | 4.296 | 4.296 | 4.337 | 3.584 | 4.296 | 286,336 | 4.0242 | 20.14% |
| 2024-09-27 | 0 | 4.320 | 4.290 | 4.320 | 4.200 | 4.370 | 33,500 | 143,955 | 4.2972 | 3.576 | 3.551 | 3.576 | 3.476 | 3.617 | 40,474 | 3.5568 | 2.86% |
| 2024-09-26 | 0 | 4.200 | 4.190 | 4.330 | 4.180 | 4.230 | 59,000 | 248,020 | 4.2037 | 3.476 | 3.468 | 3.584 | 3.460 | 3.501 | 71,282 | 3.4794 | 3.70% |
| 2024-09-25 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.160 | 7,500 | 30,650 | 4.0867 | 3.352 | 3.311 | 3.352 | 3.352 | 3.443 | 9,061 | 3.3825 | -2.64% |
| 2024-09-24 | 0 | 4.160 | 4.010 | 4.160 | 4.180 | 4.190 | 6,000 | 25,130 | 4.1883 | 3.443 | 3.319 | 3.443 | 3.460 | 3.468 | 7,249 | 3.4667 | 0.48% |
| 2024-09-23 | 0 | 4.140 | 4.020 | 4.150 | 4.020 | 4.140 | 19,000 | 77,070 | 4.0563 | 3.427 | 3.327 | 3.435 | 3.327 | 3.427 | 22,955 | 3.3574 | -0.24% |
| 2024-09-20 | 0 | 4.150 | 4.050 | 4.150 | 4.150 | 4.150 | 1,000 | 4,150 | 4.1500 | 3.435 | 3.352 | 3.435 | 3.435 | 3.435 | 1,208 | 3.4350 | 0.00% |
| 2024-09-19 | 0 | 4.150 | 4.050 | 4.150 | 4.050 | 4.200 | 20,500 | 83,750 | 4.0854 | 3.435 | 3.352 | 3.435 | 3.352 | 3.476 | 24,767 | 3.3815 | -1.19% |
| 2024-09-17 | 0 | 4.200 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.476 | 3.311 | 3.476 | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 4.200 | 3.930 | 4.200 | - | - | 0 | 0 | - | 3.476 | 3.253 | 3.476 | - | - | 0 | - | -1.18% |
| 2024-09-13 | 0 | 4.250 | 4.000 | 4.260 | 4.010 | 4.250 | 10,000 | 40,590 | 4.0590 | 3.518 | 3.311 | 3.526 | 3.319 | 3.518 | 12,082 | 3.3596 | 1.19% |
| 2024-09-12 | 0 | 4.200 | 4.000 | 4.100 | - | - | 0 | 0 | - | 3.476 | 3.311 | 3.394 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 4.200 | 4.000 | 4.270 | 4.000 | 4.200 | 10,500 | 42,750 | 4.0714 | 3.476 | 3.311 | 3.534 | 3.311 | 3.476 | 12,686 | 3.3699 | 2.94% |
| 2024-09-10 | 0 | 4.080 | 3.990 | 4.080 | 3.880 | 4.080 | 23,000 | 92,235 | 4.0102 | 3.377 | 3.303 | 3.377 | 3.211 | 3.377 | 27,788 | 3.3193 | -3.32% |
| 2024-09-09 | 0 | 4.220 | 4.080 | 4.220 | 4.220 | 4.240 | 12,000 | 50,815 | 4.2346 | 3.493 | 3.377 | 3.493 | 3.493 | 3.509 | 14,498 | 3.5050 | 0.48% |
| 2024-09-05 | 0 | 4.200 | 4.200 | 4.270 | 4.200 | 4.310 | 15,500 | 66,410 | 4.2845 | 3.476 | 3.476 | 3.534 | 3.476 | 3.567 | 18,727 | 3.5463 | -2.10% |
| 2024-09-04 | 0 | 4.290 | 4.290 | 4.300 | 4.250 | 4.430 | 37,000 | 160,395 | 4.3350 | 3.551 | 3.551 | 3.559 | 3.518 | 3.667 | 44,702 | 3.5881 | -3.81% |
| 2024-09-03 | 0 | 4.460 | 4.420 | 4.600 | 4.420 | 4.470 | 17,000 | 75,590 | 4.4465 | 3.692 | 3.658 | 3.807 | 3.658 | 3.700 | 20,539 | 3.6803 | 0.00% |
| 2024-09-02 | 0 | 4.460 | 4.460 | 4.650 | 4.400 | 4.400 | 12,000 | 52,800 | 4.4000 | 3.692 | 3.692 | 3.849 | 3.642 | 3.642 | 14,498 | 3.6419 | -2.19% |
| 2024-08-30 | 0 | 4.560 | 4.560 | 4.600 | 4.200 | 4.500 | 6,500 | 28,200 | 4.3385 | 3.774 | 3.774 | 3.807 | 3.476 | 3.725 | 7,853 | 3.5909 | -0.44% |
| 2024-08-29 | 0 | 4.580 | 4.580 | 4.790 | 4.580 | 4.720 | 6,500 | 30,610 | 4.7092 | 3.791 | 3.791 | 3.965 | 3.791 | 3.907 | 7,853 | 3.8978 | 0.00% |
| 2024-08-28 | 0 | 4.580 | 4.450 | 4.780 | 4.410 | 4.580 | 4,500 | 20,395 | 4.5322 | 3.791 | 3.683 | 3.956 | 3.650 | 3.791 | 5,437 | 3.7513 | 0.66% |
| 2024-08-27 | 0 | 4.550 | 4.550 | 4.670 | 4.500 | 4.550 | 18,500 | 83,900 | 4.5351 | 3.766 | 3.766 | 3.865 | 3.725 | 3.766 | 22,351 | 3.7537 | 0.00% |
| 2024-08-26 | 0 | 4.550 | 4.550 | 4.700 | 4.400 | 4.620 | 18,500 | 83,800 | 4.5297 | 3.766 | 3.766 | 3.890 | 3.642 | 3.824 | 22,351 | 3.7493 | -2.78% |
| 2024-08-23 | 0 | 4.680 | 4.680 | 4.800 | 4.680 | 4.680 | 1,500 | 7,000 | 4.6667 | 3.874 | 3.874 | 3.973 | 3.874 | 3.874 | 1,812 | 3.8626 | 0.43% |
| 2024-08-22 | 0 | 4.660 | 4.660 | 4.790 | 4.650 | 4.840 | 15,000 | 71,455 | 4.7637 | 3.857 | 3.857 | 3.965 | 3.849 | 4.006 | 18,123 | 3.9429 | 1.08% |
| 2024-08-21 | 0 | 4.610 | 4.610 | 4.780 | 4.560 | 4.560 | 500 | 2,280 | 4.5600 | 3.816 | 3.816 | 3.956 | 3.774 | 3.774 | 604 | 3.7743 | -1.71% |
| 2024-08-20 | 0 | 4.690 | 4.550 | 4.690 | 4.500 | 4.700 | 21,000 | 96,170 | 4.5795 | 3.882 | 3.766 | 3.882 | 3.725 | 3.890 | 25,372 | 3.7905 | 1.96% |
| 2024-08-19 | 0 | 4.600 | 4.600 | 4.660 | 4.600 | 4.670 | 14,000 | 65,020 | 4.6443 | 3.807 | 3.807 | 3.857 | 3.807 | 3.865 | 16,914 | 3.8441 | 0.88% |
| 2024-08-16 | 0 | 4.560 | 4.400 | 4.580 | 4.370 | 4.560 | 35,000 | 156,020 | 4.4577 | 3.774 | 3.642 | 3.791 | 3.617 | 3.774 | 42,286 | 3.6896 | -0.44% |
| 2024-08-15 | 0 | 4.580 | 4.420 | 4.580 | 4.420 | 4.590 | 5,000 | 22,865 | 4.5730 | 3.791 | 3.658 | 3.791 | 3.658 | 3.799 | 6,041 | 3.7851 | 2.00% |
| 2024-08-14 | 0 | 4.490 | 4.370 | 4.490 | 4.350 | 4.500 | 26,500 | 116,545 | 4.3979 | 3.716 | 3.617 | 3.716 | 3.600 | 3.725 | 32,016 | 3.6402 | 4.91% |
| 2024-08-13 | 0 | 4.280 | 4.220 | 4.300 | 4.200 | 4.290 | 21,000 | 88,995 | 4.2379 | 3.543 | 3.493 | 3.559 | 3.476 | 3.551 | 25,372 | 3.5077 | -0.47% |
| 2024-08-12 | 0 | 4.300 | 4.300 | 4.360 | 4.300 | 4.370 | 9,500 | 41,255 | 4.3426 | 3.559 | 3.559 | 3.609 | 3.559 | 3.617 | 11,478 | 3.5944 | -1.83% |
| 2024-08-09 | 0 | 4.380 | 4.200 | 4.380 | 4.180 | 4.380 | 11,500 | 48,290 | 4.1991 | 3.625 | 3.476 | 3.625 | 3.460 | 3.625 | 13,894 | 3.4756 | 4.29% |
| 2024-08-08 | 0 | 4.200 | 4.080 | 4.200 | - | - | 0 | 0 | - | 3.476 | 3.377 | 3.476 | - | - | 0 | - | -0.24% |
| 2024-08-07 | 0 | 4.210 | 4.180 | 4.230 | 4.060 | 4.260 | 59,000 | 247,820 | 4.2003 | 3.485 | 3.460 | 3.501 | 3.360 | 3.526 | 71,282 | 3.4766 | 1.94% |
| 2024-08-06 | 0 | 4.130 | 4.020 | 4.130 | 4.000 | 4.130 | 5,500 | 22,295 | 4.0536 | 3.418 | 3.327 | 3.418 | 3.311 | 3.418 | 6,645 | 3.3552 | 1.47% |
| 2024-08-05 | 0 | 4.070 | 3.950 | 4.070 | 3.850 | 4.080 | 106,000 | 421,880 | 3.9800 | 3.369 | 3.269 | 3.369 | 3.187 | 3.377 | 128,066 | 3.2942 | -0.25% |
| 2024-08-02 | 0 | 4.080 | 4.020 | 4.100 | 4.080 | 4.310 | 24,500 | 101,640 | 4.1486 | 3.377 | 3.327 | 3.394 | 3.377 | 3.567 | 29,600 | 3.4338 | -5.12% |
| 2024-08-01 | 0 | 4.300 | 4.300 | 4.340 | 4.050 | 4.360 | 61,000 | 258,355 | 4.2353 | 3.559 | 3.559 | 3.592 | 3.352 | 3.609 | 73,698 | 3.5056 | -4.87% |
| 2024-07-31 | 0 | 4.520 | 4.350 | 4.520 | - | - | 0 | 0 | - | 3.741 | 3.600 | 3.741 | - | - | 0 | - | -0.66% |
| 2024-07-30 | 0 | 4.550 | 4.510 | 4.570 | 4.510 | 4.580 | 11,500 | 52,605 | 4.5743 | 3.766 | 3.733 | 3.783 | 3.733 | 3.791 | 13,894 | 3.7862 | 1.34% |
| 2024-07-29 | 0 | 4.490 | 4.490 | 4.590 | 4.480 | 4.490 | 3,500 | 15,695 | 4.4843 | 3.716 | 3.716 | 3.799 | 3.708 | 3.716 | 4,229 | 3.7116 | 0.00% |
| 2024-07-26 | 0 | 4.490 | 4.360 | 4.500 | 4.350 | 4.490 | 19,000 | 83,230 | 4.3805 | 3.716 | 3.609 | 3.725 | 3.600 | 3.716 | 22,955 | 3.6258 | 2.75% |
| 2024-07-25 | 0 | 4.370 | 4.370 | 4.380 | 4.210 | 4.490 | 95,500 | 413,945 | 4.3345 | 3.617 | 3.617 | 3.625 | 3.485 | 3.716 | 115,380 | 3.5877 | 3.80% |
| 2024-07-24 | 0 | 4.210 | 4.210 | 4.220 | 4.180 | 4.350 | 49,500 | 209,680 | 4.2360 | 3.485 | 3.485 | 3.493 | 3.460 | 3.600 | 59,804 | 3.5061 | -5.82% |
| 2024-07-23 | 0 | 4.470 | 4.440 | 4.500 | 4.440 | 4.590 | 82,000 | 370,220 | 4.5149 | 3.700 | 3.675 | 3.725 | 3.675 | 3.799 | 99,070 | 3.7370 | -3.46% |
| 2024-07-22 | 0 | 4.630 | 4.630 | 4.710 | 4.620 | 4.630 | 6,000 | 27,725 | 4.6208 | 3.832 | 3.832 | 3.898 | 3.824 | 3.832 | 7,249 | 3.8247 | -1.70% |
| 2024-07-19 | 0 | 4.710 | 4.710 | 4.740 | 4.700 | 4.780 | 35,500 | 167,930 | 4.7304 | 3.898 | 3.898 | 3.923 | 3.890 | 3.956 | 42,890 | 3.9154 | -0.84% |
| 2024-07-18 | 0 | 4.750 | 4.750 | 4.820 | 4.620 | 4.940 | 54,500 | 258,280 | 4.7391 | 3.932 | 3.932 | 3.990 | 3.824 | 4.089 | 65,845 | 3.9225 | -3.85% |
| 2024-07-17 | 0 | 4.940 | 4.830 | 4.990 | 4.810 | 5.190 | 119,500 | 600,225 | 5.0228 | 4.089 | 3.998 | 4.130 | 3.981 | 4.296 | 144,376 | 4.1574 | -4.08% |
| 2024-07-16 | 0 | 5.150 | 5.090 | 5.150 | 4.460 | 5.380 | 509,000 | 2,529,330 | 4.9692 | 4.263 | 4.213 | 4.263 | 3.692 | 4.453 | 614,958 | 4.1130 | 15.47% |
| 2024-07-15 | 0 | 4.460 | 4.460 | 4.530 | 4.460 | 5.050 | 208,000 | 979,800 | 4.7106 | 3.692 | 3.692 | 3.749 | 3.692 | 4.180 | 251,299 | 3.8989 | -11.68% |
| 2024-07-12 | 0 | 5.050 | 5.050 | 5.120 | 4.940 | 5.500 | 344,000 | 1,744,150 | 5.0702 | 4.180 | 4.180 | 4.238 | 4.089 | 4.552 | 415,610 | 4.1966 | -8.01% |
| 2024-07-11 | 0 | 5.490 | 5.480 | 5.490 | 5.480 | 5.960 | 240,500 | 1,348,835 | 5.6085 | 4.544 | 4.536 | 4.544 | 4.536 | 4.933 | 290,565 | 4.6421 | -7.73% |
| 2024-07-10 | 0 | 5.950 | 5.760 | 6.000 | 5.750 | 5.790 | 33,000 | 190,400 | 5.7697 | 4.925 | 4.768 | 4.966 | 4.759 | 4.792 | 39,870 | 4.7756 | 0.00% |
| 2024-07-09 | 0 | 5.950 | 5.810 | 5.990 | 5.700 | 6.000 | 55,500 | 322,450 | 5.8099 | 4.925 | 4.809 | 4.958 | 4.718 | 4.966 | 67,053 | 4.8089 | 1.71% |
| 2024-07-08 | 0 | 5.850 | 5.850 | 6.000 | 5.780 | 6.200 | 40,500 | 240,845 | 5.9468 | 4.842 | 4.842 | 4.966 | 4.784 | 5.132 | 48,931 | 4.9222 | -4.26% |
| 2024-07-05 | 0 | 6.110 | 6.030 | 6.110 | 5.970 | 6.170 | 39,500 | 238,665 | 6.0422 | 5.057 | 4.991 | 5.057 | 4.941 | 5.107 | 47,723 | 5.0011 | 1.83% |
| 2024-07-04 | 0 | 6.000 | 5.980 | 6.100 | 5.850 | 6.300 | 132,000 | 805,390 | 6.1014 | 4.966 | 4.950 | 5.049 | 4.842 | 5.215 | 159,478 | 5.0502 | 3.09% |
| 2024-07-03 | 0 | 5.820 | 5.810 | 5.820 | 5.720 | 5.900 | 87,500 | 507,225 | 5.7969 | 4.817 | 4.809 | 4.817 | 4.734 | 4.883 | 105,715 | 4.7981 | 0.17% |
| 2024-07-02 | 0 | 5.810 | 5.860 | 5.870 | 5.660 | 5.900 | 60,500 | 352,250 | 5.8223 | 4.809 | 4.850 | 4.859 | 4.685 | 4.883 | 73,094 | 4.8191 | -0.85% |
| 2024-06-28 | 0 | 5.860 | 5.860 | 5.980 | 5.700 | 6.000 | 169,500 | 986,630 | 5.8208 | 4.850 | 4.850 | 4.950 | 4.718 | 4.966 | 204,785 | 4.8179 | -1.51% |
| 2024-06-27 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.500 | 129,500 | 786,310 | 6.0719 | 4.925 | 4.925 | 4.966 | 4.925 | 5.380 | 156,458 | 5.0257 | -2.78% |
| 2024-06-26 | 0 | 6.120 | 6.100 | 6.120 | 6.100 | 6.470 | 168,000 | 1,045,675 | 6.2243 | 5.066 | 5.049 | 5.066 | 5.049 | 5.355 | 202,972 | 5.1518 | -1.29% |
| 2024-06-25 | 0 | 6.200 | 6.200 | 6.290 | 5.690 | 6.610 | 661,500 | 4,198,730 | 6.3473 | 5.132 | 5.132 | 5.206 | 4.710 | 5.471 | 799,204 | 5.2536 | 5.44% |
| 2024-06-24 | 0 | 5.880 | 5.880 | 5.890 | 5.880 | 6.370 | 361,500 | 2,175,495 | 6.0180 | 4.867 | 4.867 | 4.875 | 4.867 | 5.272 | 436,753 | 4.9811 | -7.40% |
| 2024-06-21 | 0 | 6.350 | 6.330 | 6.350 | 6.020 | 6.530 | 460,000 | 2,896,630 | 6.2970 | 5.256 | 5.239 | 5.256 | 4.983 | 5.405 | 555,758 | 5.2120 | -4.65% |
| 2024-06-20 | 0 | 6.660 | 6.660 | 6.790 | 6.500 | 7.700 | 933,000 | 6,338,080 | 6.7932 | 5.512 | 5.512 | 5.620 | 5.380 | 6.373 | 1,127,222 | 5.6227 | -10.24% |
| 2024-06-19 | 0 | 7.420 | 7.420 | 7.470 | 6.700 | 8.570 | 1,604,000 | 12,643,625 | 7.8826 | 6.142 | 6.142 | 6.183 | 5.546 | 7.093 | 1,937,903 | 6.5244 | 5.70% |
| 2024-06-18 | 0 | 7.020 | 7.020 | 7.120 | 6.800 | 10.30 | 9,508,500 | 85,396,035 | 8.9810 | 5.810 | 5.810 | 5.893 | 5.628 | 8.525 | 11,487,874 | 7.4336 |
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.