Dida Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02559  2024-06-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-18 0 1.215 1.210 1.215 1.195 1.235 509,500 619,780 1.2164 1.215 1.210 1.215 1.195 1.235 509,500 1.2164 -0.82%
2026-09-17 0 1.225 1.210 1.225 1.205 1.255 768,000 935,112 1.2176 1.225 1.210 1.225 1.205 1.255 768,000 1.2176 2.94%
2026-09-16 0 1.190 1.180 1.185 1.180 1.280 1,220,500 1,521,197 1.2464 1.190 1.180 1.185 1.180 1.280 1,220,500 1.2464 -3.64%
2026-09-15 0 1.235 1.235 1.250 1.170 1.370 3,938,000 5,046,100 1.2814 1.235 1.235 1.250 1.170 1.370 3,938,000 1.2814 9.29%
2026-09-14 0 1.130 1.130 1.145 1.080 1.150 659,000 735,155 1.1156 1.130 1.130 1.145 1.080 1.150 659,000 1.1156 7.11%
2026-09-11 0 1.055 1.050 1.055 1.035 1.065 268,500 281,237 1.0474 1.055 1.050 1.055 1.035 1.065 268,500 1.0474 -1.40%
2026-09-10 0 1.070 1.050 1.070 1.015 1.095 443,500 467,877 1.0550 1.070 1.050 1.070 1.015 1.095 443,500 1.0550 1.90%
2026-09-09 0 1.050 1.030 1.055 1.030 1.095 844,500 899,712 1.0654 1.050 1.030 1.055 1.030 1.095 844,500 1.0654 -2.33%
2026-09-08 0 1.075 1.060 1.075 1.060 1.085 453,000 486,192 1.0733 1.075 1.060 1.075 1.060 1.085 453,000 1.0733 0.00%
2026-09-07 0 1.075 1.075 1.095 1.050 1.155 1,170,000 1,267,445 1.0833 1.075 1.075 1.095 1.050 1.155 1,170,000 1.0833 -0.46%
2026-09-04 0 1.080 1.060 1.080 1.030 1.095 286,500 304,247 1.0619 1.080 1.060 1.080 1.030 1.095 286,500 1.0619 4.85%
2026-09-03 0 1.030 1.030 1.040 1.015 1.125 1,289,500 1,354,297 1.0502 1.030 1.030 1.040 1.015 1.125 1,289,500 1.0502 -4.19%
2026-09-02 0 1.075 1.075 1.140 0.920 1.215 4,531,500 5,005,037 1.1045 1.075 1.075 1.140 0.920 1.215 4,531,500 1.1045 18.13%
2026-09-01 0 0.910 0.900 0.910 0.890 0.930 1,666,753 1,509,422 0.9056 0.910 0.900 0.910 0.890 0.930 1,666,753 0.9056 2.25%
2026-08-31 0 0.890 0.880 0.890 0.885 0.945 732,000 663,205 0.9060 0.890 0.880 0.890 0.885 0.945 732,000 0.9060 -1.66%
2026-08-28 0 0.905 0.900 0.905 0.895 0.980 1,886,500 1,739,805 0.9222 0.905 0.900 0.905 0.895 0.980 1,886,500 0.9222 -7.65%
2026-08-27 0 0.980 0.970 0.980 0.965 1.030 1,153,000 1,138,665 0.9876 0.980 0.970 0.980 0.965 1.030 1,153,000 0.9876 -2.00%
2026-08-26 0 1.000 0.995 1.000 0.955 1.075 3,125,134 3,143,102 1.0057 1.000 0.995 1.000 0.955 1.075 3,125,134 1.0057 -6.98%
2026-08-25 0 1.075 1.060 1.075 1.075 1.150 614,000 681,252 1.1095 1.075 1.060 1.075 1.075 1.150 614,000 1.1095 -5.29%
2026-08-24 0 1.135 1.120 1.135 1.065 1.175 466,500 529,300 1.1346 1.135 1.120 1.135 1.065 1.175 466,500 1.1346 -3.40%
2026-08-21 0 1.175 1.140 1.165 0.900 1.225 4,341,500 4,719,742 1.0871 1.175 1.140 1.165 0.900 1.225 4,341,500 1.0871 -0.42%
2026-08-20 0 1.180 1.175 1.180 1.170 1.365 2,504,500 3,178,475 1.2691 1.180 1.175 1.180 1.170 1.365 2,504,500 1.2691 -14.18%
2026-08-19 0 1.375 1.365 1.375 1.365 1.385 1,841,742 2,516,442 1.3663 1.375 1.365 1.375 1.365 1.385 1,841,742 1.3663 0.00%
2026-08-18 0 1.375 1.360 1.375 1.345 1.385 4,339,000 5,921,840 1.3648 1.375 1.360 1.375 1.345 1.385 4,339,000 1.3648 -0.36%
2026-08-17 0 1.380 1.380 1.385 1.380 1.390 1,416,500 1,958,052 1.3823 1.380 1.380 1.385 1.380 1.390 1,416,500 1.3823 -0.72%
2026-08-14 0 1.390 1.385 1.390 1.385 1.390 2,195,484 3,046,572 1.3877 1.390 1.385 1.390 1.385 1.390 2,195,484 1.3877 0.00%
2026-08-13 0 1.390 1.385 1.390 1.385 1.395 1,851,000 2,572,132 1.3896 1.390 1.385 1.390 1.385 1.395 1,851,000 1.3896 0.36%
2026-08-12 0 1.385 1.385 1.390 1.385 1.425 3,105,000 4,336,732 1.3967 1.385 1.385 1.390 1.385 1.425 3,105,000 1.3967 -0.72%
2026-08-11 0 1.395 1.390 1.395 1.380 1.405 5,028,226 6,985,431 1.3892 1.395 1.390 1.395 1.380 1.405 5,028,226 1.3892 1.09%
2026-08-10 0 1.380 1.380 1.385 1.380 1.385 3,488,000 4,815,702 1.3806 1.380 1.380 1.385 1.380 1.385 3,488,000 1.3806 0.00%
2026-08-07 0 1.380 1.380 1.385 1.380 1.385 923,500 1,275,522 1.3812 1.380 1.380 1.385 1.380 1.385 923,500 1.3812 -0.36%
2026-08-06 0 1.385 1.380 1.385 1.380 1.425 7,815,000 10,837,782 1.3868 1.385 1.380 1.385 1.380 1.425 7,815,000 1.3868 0.36%
2026-08-05 0 1.380 1.375 1.380 1.375 1.380 3,799,484 5,241,310 1.3795 1.380 1.375 1.380 1.375 1.380 3,799,484 1.3795 0.00%
2026-08-04 0 1.380 1.375 1.380 1.375 1.380 3,069,141 4,228,744 1.3778 1.380 1.375 1.380 1.375 1.380 3,069,141 1.3778 0.00%
2026-08-03 0 1.380 1.370 1.380 1.370 1.380 2,324,000 3,204,285 1.3788 1.380 1.370 1.380 1.370 1.380 2,324,000 1.3788 0.00%
2026-07-31 0 1.380 1.370 1.380 1.370 1.380 5,980,500 8,244,935 1.3786 1.380 1.370 1.380 1.370 1.380 5,980,500 1.3786 0.00%
2026-07-30 0 1.380 1.370 1.380 1.360 1.380 21,046,365 28,755,359 1.3663 1.380 1.370 1.380 1.360 1.380 21,046,365 1.3663 1.47%
2026-07-29 0 1.360 1.360 1.370 1.360 1.360 2,769,000 3,765,840 1.3600 1.360 1.360 1.370 1.360 1.360 2,769,000 1.3600 -0.73%
2026-07-28 0 1.370 1.360 1.370 1.360 1.370 1,418,000 1,937,300 1.3662 1.370 1.360 1.370 1.360 1.370 1,418,000 1.3662 0.00%
2026-07-27 0 1.370 1.360 1.370 1.360 1.370 690,000 943,710 1.3677 1.370 1.360 1.370 1.360 1.370 690,000 1.3677 0.00%
2026-07-24 0 1.370 1.360 1.370 1.360 1.370 6,878,000 9,394,960 1.3659 1.370 1.360 1.370 1.360 1.370 6,878,000 1.3659 0.74%
2026-07-23 0 1.360 1.350 1.360 1.350 1.370 7,867,500 10,681,120 1.3576 1.360 1.350 1.360 1.350 1.370 7,867,500 1.3576 -0.73%
2026-07-22 0 1.370 1.360 1.370 1.360 1.370 3,520,000 4,796,500 1.3626 1.370 1.360 1.370 1.360 1.370 3,520,000 1.3626 0.74%
2026-07-21 0 1.360 1.360 1.370 1.360 1.370 3,004,500 4,089,835 1.3612 1.360 1.360 1.370 1.360 1.370 3,004,500 1.3612 0.00%
2026-07-20 0 1.360 1.360 1.370 1.360 1.370 4,090,500 5,578,065 1.3637 1.360 1.360 1.370 1.360 1.370 4,090,500 1.3637 0.00%
2026-07-17 0 1.360 1.360 1.370 1.350 1.380 10,062,000 13,702,760 1.3618 1.360 1.360 1.370 1.350 1.380 10,062,000 1.3618 4.17%
2026-07-16 0 2.480 2.460 2.490 2.460 2.550 9,195,500 22,874,800 2.4876 1.306 1.295 1.311 1.295 1.342 17,468,280 1.3095 0.00%
2026-07-15 0 2.480 2.470 2.490 2.430 2.490 4,772,000 11,769,797 2.4664 1.306 1.300 1.311 1.279 1.311 9,065,155 1.2984 2.48%
2026-07-14 0 2.420 2.420 2.440 2.410 2.430 4,517,500 10,939,772 2.4216 1.274 1.274 1.284 1.269 1.279 8,581,693 1.2748 0.00%
2026-07-13 0 2.420 2.410 2.420 2.390 2.420 8,578,825 20,628,633 2.4046 1.274 1.269 1.274 1.258 1.274 16,296,810 1.2658 0.41%
2026-07-10 0 2.410 2.400 2.420 2.400 2.430 10,849,500 26,122,300 2.4077 1.269 1.263 1.274 1.263 1.279 20,610,310 1.2674 -0.41%
2026-07-09 0 2.420 2.410 2.420 2.400 2.430 12,634,000 30,436,570 2.4091 1.274 1.269 1.274 1.263 1.279 24,000,245 1.2682 0.00%
2026-07-08 0 2.420 2.420 2.430 2.410 2.430 33,766,000 81,528,680 2.4145 1.274 1.274 1.279 1.269 1.279 64,143,761 1.2710 0.41%
2026-07-07 0 2.410 2.410 2.420 2.380 2.430 20,910,500 50,222,490 2.4018 1.269 1.269 1.274 1.253 1.279 39,722,742 1.2643 0.84%
2026-07-06 0 2.390 2.390 2.400 2.380 2.450 13,716,000 32,941,487 2.4017 1.258 1.258 1.263 1.253 1.290 26,055,672 1.2643 -1.24%
2026-07-03 0 2.420 2.410 2.420 2.410 2.450 4,849,639 11,726,224 2.4180 1.274 1.269 1.274 1.269 1.290 9,212,642 1.2728 -1.22%
2026-07-02 0 2.450 2.440 2.450 2.400 2.460 23,220,500 56,393,092 2.4286 1.290 1.284 1.290 1.263 1.295 44,110,946 1.2784 2.51%
2026-06-30 0 2.390 2.390 2.400 1.460 2.500 86,388,888 204,312,190 2.3650 1.258 1.258 1.263 0.769 1.316 164,109,109 1.2450 88.19%
2026-06-29 0 1.270 1.260 1.330 1.200 1.280 934,500 1,163,885 1.2455 0.669 0.663 0.700 0.632 0.674 1,775,228 0.6556 3.25%
2026-06-26 0 1.230 1.230 1.280 1.200 1.330 1,466,000 1,813,385 1.2370 0.647 0.647 0.674 0.632 0.700 2,784,895 0.6512 -6.11%
2026-06-25 0 1.310 1.310 1.330 1.310 1.370 410,000 549,315 1.3398 0.690 0.690 0.700 0.690 0.721 778,859 0.7053 -3.68%
2026-06-24 0 1.360 1.360 1.390 1.360 1.440 620,000 868,590 1.4010 0.716 0.716 0.732 0.716 0.758 1,177,786 0.7375 -4.23%
2026-06-23 0 1.420 1.390 1.440 1.390 1.450 947,000 1,343,155 1.4183 0.748 0.732 0.758 0.732 0.763 1,798,974 0.7466 -2.07%
2026-06-22 0 1.450 1.410 1.450 1.300 1.450 2,298,659 3,145,199 1.3683 0.763 0.742 0.763 0.684 0.763 4,366,660 0.7203 11.54%
2026-06-18 0 1.300 1.290 1.300 1.300 1.370 1,108,500 1,475,845 1.3314 0.684 0.679 0.684 0.684 0.721 2,105,768 0.7009 -5.11%
2026-06-17 0 1.370 1.370 1.390 1.340 1.410 555,000 759,500 1.3685 0.721 0.721 0.732 0.705 0.742 1,054,309 0.7204 -0.72%
2026-06-16 0 1.380 1.380 1.400 1.300 1.400 1,272,500 1,725,775 1.3562 0.726 0.726 0.737 0.684 0.737 2,417,311 0.7139 0.00%
2026-06-15 0 1.380 1.360 1.380 1.270 1.440 3,670,500 5,015,885 1.3665 0.726 0.716 0.726 0.669 0.758 6,972,685 0.7194 10.40%
2026-06-12 0 1.250 1.220 1.250 1.220 1.370 1,837,000 2,404,060 1.3087 0.658 0.642 0.658 0.642 0.721 3,489,667 0.6889 -3.85%
2026-06-11 0 1.300 1.270 1.300 1.090 1.310 2,557,500 3,109,605 1.2159 0.684 0.669 0.684 0.574 0.690 4,858,368 0.6401 19.27%
2026-06-10 0 1.090 1.070 1.090 1.020 1.090 1,206,500 1,272,955 1.0551 0.574 0.563 0.574 0.537 0.574 2,291,934 0.5554 1.87%
2026-06-09 0 1.070 1.070 1.110 1.070 1.110 816,000 886,075 1.0859 0.563 0.563 0.584 0.563 0.584 1,550,119 0.5716 -0.93%
2026-06-08 0 1.080 1.080 1.120 1.070 1.120 1,838,500 2,011,025 1.0938 0.569 0.569 0.590 0.563 0.590 3,492,516 0.5758 -5.26%
2026-06-05 0 1.140 1.120 1.150 1.110 1.140 758,500 856,480 1.1292 0.600 0.590 0.605 0.584 0.600 1,440,889 0.5944 0.00%
2026-06-04 0 1.140 1.130 1.140 1.120 1.150 482,000 547,835 1.1366 0.600 0.595 0.600 0.590 0.605 915,634 0.5983 -0.87%
2026-06-03 0 1.150 1.110 1.150 1.100 1.170 1,727,500 1,970,815 1.1408 0.605 0.584 0.605 0.579 0.616 3,281,655 0.6006 1.77%
2026-06-02 0 1.130 1.120 1.130 1.120 1.170 1,117,000 1,273,055 1.1397 0.595 0.590 0.595 0.590 0.616 2,121,915 0.6000 1.80%
2026-06-01 0 1.110 1.110 1.130 1.110 1.190 1,202,105 1,370,917 1.1404 0.584 0.584 0.595 0.584 0.626 2,283,585 0.6003 -3.48%
2026-05-29 0 1.150 1.130 1.150 1.130 1.170 473,500 542,525 1.1458 0.605 0.595 0.605 0.595 0.616 899,487 0.6031 -1.71%
2026-05-28 0 1.170 1.140 1.170 1.140 1.190 1,102,000 1,292,455 1.1728 0.616 0.600 0.616 0.600 0.626 2,093,420 0.6174 0.86%
2026-05-27 0 1.160 1.160 1.170 1.160 1.200 483,000 563,160 1.1660 0.611 0.611 0.616 0.611 0.632 917,534 0.6138 -3.33%
2026-05-26 0 1.200 1.180 1.200 1.130 1.210 919,500 1,086,765 1.1819 0.632 0.621 0.632 0.595 0.637 1,746,733 0.6222 0.00%
2026-05-22 0 1.200 1.190 1.200 1.160 1.200 594,000 705,660 1.1880 0.632 0.626 0.632 0.611 0.632 1,128,395 0.6254 -2.44%
2026-05-21 0 1.230 1.210 1.230 1.200 1.250 937,500 1,144,570 1.2209 0.647 0.637 0.647 0.632 0.658 1,780,927 0.6427 0.00%
2026-05-20 0 1.230 1.200 1.230 1.150 1.230 576,500 684,085 1.1866 0.647 0.632 0.647 0.605 0.647 1,095,151 0.6246 3.36%
2026-05-19 0 1.190 1.150 1.190 1.120 1.220 1,249,000 1,464,275 1.1724 0.626 0.605 0.626 0.590 0.642 2,372,669 0.6171 -2.46%
2026-05-18 0 1.220 1.200 1.220 1.120 1.220 794,500 932,190 1.1733 0.642 0.632 0.642 0.590 0.642 1,509,276 0.6176 2.52%
2026-05-15 0 1.190 1.170 1.190 1.130 1.250 2,344,500 2,747,570 1.1719 0.626 0.616 0.626 0.595 0.658 4,453,742 0.6169 -4.80%
2026-05-14 0 1.250 1.230 1.250 1.230 1.260 841,500 1,048,720 1.2463 0.658 0.647 0.658 0.647 0.663 1,598,560 0.6560 -3.10%
2026-05-13 0 1.290 1.290 1.300 1.270 1.300 695,510 898,212 1.2914 0.679 0.679 0.684 0.669 0.684 1,321,229 0.6798 0.00%
2026-05-12 0 1.290 1.280 1.300 1.260 1.320 777,000 998,580 1.2852 0.679 0.674 0.684 0.663 0.695 1,476,032 0.6765 2.38%
2026-05-11 0 1.260 1.230 1.260 1.220 1.300 968,500 1,211,320 1.2507 0.663 0.647 0.663 0.642 0.684 1,839,816 0.6584 -3.08%
2026-05-08 0 1.300 1.300 1.320 1.300 1.310 206,000 269,695 1.3092 0.684 0.684 0.695 0.684 0.690 391,329 0.6892 1.56%
2026-05-07 0 1.280 1.280 1.300 1.260 1.290 344,000 438,255 1.2740 0.674 0.674 0.684 0.663 0.679 653,481 0.6706 2.40%
2026-05-06 0 1.250 1.250 1.300 1.230 1.300 1,115,605 1,405,952 1.2603 0.658 0.658 0.684 0.647 0.684 2,119,265 0.6634 -3.85%
2026-05-05 0 1.300 1.300 1.330 1.290 1.330 232,500 304,965 1.3117 0.684 0.684 0.700 0.679 0.700 441,670 0.6905 -0.76%
2026-05-04 0 1.310 1.310 1.320 1.260 1.330 177,500 229,945 1.2955 0.690 0.690 0.695 0.663 0.700 337,189 0.6819 1.55%
2026-04-30 0 1.290 1.290 1.300 1.240 1.300 867,000 1,108,660 1.2787 0.679 0.679 0.684 0.653 0.684 1,647,001 0.6731 0.00%
2026-04-29 0 1.290 1.290 1.310 1.270 1.310 220,000 283,030 1.2865 0.679 0.679 0.690 0.669 0.690 417,924 0.6772 -0.77%
2026-04-28 0 1.300 1.280 1.310 1.280 1.360 334,500 438,530 1.3110 0.684 0.674 0.690 0.674 0.716 635,435 0.6901 -2.26%
2026-04-27 0 1.330 1.330 1.350 1.290 1.340 238,500 314,030 1.3167 0.700 0.700 0.711 0.679 0.705 453,068 0.6931 3.10%
2026-04-24 0 1.290 1.280 1.290 1.270 1.390 1,035,000 1,361,025 1.3150 0.679 0.674 0.679 0.669 0.732 1,966,143 0.6922 -6.52%
2026-04-23 0 1.380 1.380 1.390 1.300 1.380 222,000 295,885 1.3328 0.726 0.726 0.732 0.684 0.726 421,723 0.7016 6.98%
2026-04-22 0 1.290 1.290 1.310 1.290 1.400 1,282,000 1,700,425 1.3264 0.679 0.679 0.690 0.679 0.737 2,435,358 0.6982 -6.52%
2026-04-21 0 1.380 1.380 1.430 1.380 1.450 154,000 215,650 1.4003 0.726 0.726 0.753 0.726 0.763 292,547 0.7371 0.00%
2026-04-20 0 1.380 1.380 1.390 1.380 1.410 228,000 317,990 1.3947 0.726 0.726 0.732 0.726 0.742 433,121 0.7342 -0.72%
2026-04-17 0 1.390 1.370 1.390 1.350 1.400 138,000 189,735 1.3749 0.732 0.721 0.732 0.711 0.737 262,152 0.7238 -0.71%
2026-04-16 0 1.400 1.370 1.400 1.360 1.440 339,500 473,300 1.3941 0.737 0.721 0.737 0.716 0.758 644,933 0.7339 -2.78%
2026-04-15 0 1.440 1.410 1.450 1.380 1.450 142,500 202,885 1.4238 0.758 0.742 0.763 0.726 0.763 270,701 0.7495 -1.37%
2026-04-14 0 1.460 1.460 1.480 1.420 1.480 389,000 563,020 1.4474 0.769 0.769 0.779 0.748 0.779 738,966 0.7619 3.55%
2026-04-13 0 1.410 1.410 1.450 1.410 1.500 580,500 843,165 1.4525 0.742 0.742 0.763 0.742 0.790 1,102,750 0.7646 -3.42%
2026-04-10 0 1.460 1.460 1.500 1.420 1.500 83,000 119,880 1.4443 0.769 0.769 0.790 0.748 0.790 157,671 0.7603 4.29%
2026-04-09 0 1.400 1.400 1.440 1.400 1.490 463,000 671,705 1.4508 0.737 0.737 0.758 0.737 0.784 879,540 0.7637 -3.45%
2026-04-08 0 1.450 1.420 1.450 1.300 1.520 2,138,000 3,045,595 1.4245 0.763 0.748 0.763 0.684 0.800 4,061,463 0.7499 12.40%
2026-04-02 0 1.290 1.290 1.320 1.290 1.330 452,000 587,215 1.2991 0.679 0.679 0.695 0.679 0.700 858,644 0.6839 -3.01%
2026-04-01 0 1.330 1.310 1.330 1.310 1.340 187,500 247,865 1.3219 0.700 0.690 0.700 0.690 0.705 356,185 0.6959 -0.75%
2026-03-31 0 1.340 1.320 1.340 1.300 1.390 384,000 517,435 1.3475 0.705 0.695 0.705 0.684 0.732 729,468 0.7093 1.52%
2026-03-30 0 1.320 1.300 1.320 1.290 1.330 154,500 203,240 1.3155 0.695 0.684 0.695 0.679 0.700 293,497 0.6925 1.54%
2026-03-27 0 1.300 1.300 1.330 1.300 1.360 565,500 744,440 1.3164 0.684 0.684 0.700 0.684 0.716 1,074,255 0.6930 -4.41%
2026-03-26 0 1.360 1.350 1.360 1.310 1.370 116,500 156,260 1.3413 0.716 0.711 0.716 0.690 0.721 221,310 0.7061 0.00%
2026-03-25 0 1.360 1.360 1.380 1.300 1.380 929,500 1,233,230 1.3268 0.716 0.716 0.726 0.684 0.726 1,765,730 0.6984 -1.45%
2026-03-24 0 1.380 1.370 1.380 1.310 1.410 1,319,500 1,759,250 1.3333 0.726 0.721 0.726 0.690 0.742 2,506,595 0.7018 2.99%
2026-03-23 0 1.340 1.320 1.340 1.310 1.450 1,875,500 2,536,215 1.3523 0.705 0.695 0.705 0.690 0.763 3,562,804 0.7119 -7.59%
2026-03-20 0 1.450 1.430 1.450 1.410 1.490 726,357 1,045,435 1.4393 0.763 0.753 0.763 0.742 0.784 1,379,828 0.7577 -0.68%
2026-03-19 0 1.460 1.460 1.480 1.410 1.530 1,939,000 2,812,795 1.4506 0.769 0.769 0.779 0.742 0.805 3,683,432 0.7636 -5.19%
2026-03-18 0 1.540 1.530 1.550 1.510 1.580 637,500 985,515 1.5459 0.811 0.805 0.816 0.795 0.832 1,211,030 0.8138 -2.53%
2026-03-17 0 1.580 1.560 1.590 1.550 1.590 175,500 274,905 1.5664 0.832 0.821 0.837 0.816 0.837 333,390 0.8246 0.64%
2026-03-16 0 1.570 1.560 1.580 1.540 1.580 1,067,000 1,671,730 1.5668 0.826 0.821 0.832 0.811 0.832 2,026,932 0.8248 0.00%
2026-03-13 0 1.570 1.570 1.590 1.560 1.590 193,000 303,300 1.5715 0.826 0.826 0.837 0.821 0.837 366,633 0.8273 -0.63%
2026-03-12 0 1.580 1.580 1.620 1.570 1.600 514,000 811,705 1.5792 0.832 0.832 0.853 0.826 0.842 976,423 0.8313 -1.25%
2026-03-11 0 1.600 1.600 1.630 1.560 1.680 904,000 1,449,675 1.6036 0.842 0.842 0.858 0.821 0.884 1,717,288 0.8442 -4.76%
2026-03-10 0 1.680 1.650 1.670 1.590 1.710 310,500 520,385 1.6760 0.884 0.869 0.879 0.837 0.900 589,843 0.8822 5.00%
2026-03-09 0 1.600 1.580 1.600 1.560 1.680 480,000 763,295 1.5902 0.842 0.832 0.842 0.821 0.884 911,835 0.8371 -4.76%
2026-03-06 0 1.680 1.680 1.690 1.580 1.680 763,000 1,237,340 1.6217 0.884 0.884 0.890 0.832 0.884 1,449,437 0.8537 3.07%
2026-03-05 0 1.630 1.630 1.680 1.620 1.710 1,202,500 2,003,930 1.6665 0.858 0.858 0.884 0.853 0.900 2,284,336 0.8772 -0.61%
2026-03-04 0 1.640 1.590 1.610 1.600 1.880 1,663,500 2,742,975 1.6489 0.863 0.837 0.848 0.842 0.990 3,160,077 0.8680 -5.75%
2026-03-03 0 1.740 1.720 1.740 1.740 1.910 1,836,500 3,289,465 1.7912 0.916 0.905 0.916 0.916 1.005 3,488,717 0.9429 -8.42%
2026-03-02 0 1.900 1.870 1.880 1.840 1.930 647,000 1,211,305 1.8722 1.000 0.984 0.990 0.969 1.016 1,229,077 0.9855 -1.55%
2026-02-27 0 1.930 1.930 1.960 1.900 2.020 1,127,000 2,203,215 1.9549 1.016 1.016 1.032 1.000 1.063 2,140,912 1.0291 -3.98%
2026-02-26 0 2.010 2.000 2.020 2.000 2.040 337,500 680,475 2.0162 1.058 1.053 1.063 1.053 1.074 641,134 1.0614 -0.50%
2026-02-25 0 2.020 2.000 2.020 1.990 2.050 412,500 829,220 2.0102 1.063 1.053 1.063 1.048 1.079 783,608 1.0582 1.00%
2026-02-24 0 2.000 2.000 2.050 2.000 2.130 920,000 1,894,455 2.0592 1.053 1.053 1.079 1.053 1.121 1,747,683 1.0840 -6.10%
2026-02-23 0 2.130 2.130 2.150 2.110 2.220 717,000 1,557,410 2.1721 1.121 1.121 1.132 1.111 1.169 1,362,053 1.1434 -2.74%
2026-02-20 0 2.190 2.180 2.190 2.140 2.220 523,500 1,137,435 2.1728 1.153 1.148 1.153 1.127 1.169 994,470 1.1438 0.92%
2026-02-16 0 2.170 2.160 2.170 2.130 2.260 729,500 1,578,180 2.1634 1.142 1.137 1.142 1.121 1.190 1,385,799 1.1388 -3.12%
2026-02-13 0 2.240 2.220 2.240 2.220 2.250 292,500 651,725 2.2281 1.179 1.169 1.179 1.169 1.184 555,649 1.1729 -2.18%
2026-02-12 0 2.290 2.250 2.300 2.230 2.320 312,500 704,720 2.2551 1.205 1.184 1.211 1.174 1.221 593,642 1.1871 0.44%
2026-02-11 0 2.280 2.290 2.300 2.280 2.350 452,500 1,042,870 2.3047 1.200 1.205 1.211 1.200 1.237 859,594 1.2132 -0.87%
2026-02-10 0 2.300 2.290 2.320 2.260 2.350 315,000 726,195 2.3054 1.211 1.205 1.221 1.190 1.237 598,391 1.2136 1.77%
2026-02-09 0 2.260 2.260 2.290 2.260 2.300 299,232 681,692 2.2781 1.190 1.190 1.205 1.190 1.211 568,438 1.1992 0.00%
2026-02-06 0 2.260 2.260 2.300 2.260 2.330 562,500 1,286,345 2.2868 1.190 1.190 1.211 1.190 1.227 1,068,556 1.2038 -2.59%
2026-02-05 0 2.320 2.320 2.350 2.220 2.320 764,000 1,753,195 2.2948 1.221 1.221 1.237 1.169 1.221 1,451,337 1.2080 2.65%
2026-02-04 0 2.260 2.260 2.300 2.220 2.290 314,500 707,805 2.2506 1.190 1.190 1.211 1.169 1.205 597,442 1.1847 0.00%
2026-02-03 0 2.260 2.260 2.280 2.230 2.300 284,000 643,530 2.2660 1.190 1.190 1.200 1.174 1.211 539,502 1.1928 1.35%
2026-02-02 0 2.230 2.230 2.260 2.230 2.310 451,500 1,019,810 2.2587 1.174 1.174 1.190 1.174 1.216 857,694 1.1890 -3.46%
2026-01-30 0 2.310 2.310 2.340 2.250 2.370 1,047,000 2,416,980 2.3085 1.216 1.216 1.232 1.184 1.248 1,988,939 1.2152 -2.12%
2026-01-29 0 2.360 2.360 2.380 2.340 2.430 1,182,500 2,813,835 2.3796 1.242 1.242 1.253 1.232 1.279 2,246,342 1.2526 -3.67%
2026-01-28 0 2.450 2.400 2.450 2.400 2.490 759,500 1,850,235 2.4361 1.290 1.263 1.290 1.263 1.311 1,442,788 1.2824 -2.78%
2026-01-27 0 2.520 2.500 2.540 2.480 2.690 2,602,000 6,628,135 2.5473 1.327 1.316 1.337 1.306 1.416 4,942,903 1.3409 -1.56%
2026-01-26 0 2.560 2.520 2.570 2.400 2.660 1,918,000 4,887,441 2.5482 1.348 1.327 1.353 1.263 1.400 3,643,539 1.3414 1.99%
2026-01-23 0 2.510 2.510 2.540 2.460 2.590 1,037,500 2,631,745 2.5366 1.321 1.321 1.337 1.295 1.363 1,970,892 1.3353 1.62%
2026-01-22 0 2.470 2.470 2.490 2.420 2.510 381,500 939,870 2.4636 1.300 1.300 1.311 1.274 1.321 724,718 1.2969 -1.59%
2026-01-21 0 2.510 2.500 2.510 2.390 2.550 1,130,500 2,788,485 2.4666 1.321 1.316 1.321 1.258 1.342 2,147,560 1.2984 0.00%
2026-01-20 0 2.510 2.470 2.510 2.470 2.650 681,000 1,724,930 2.5329 1.321 1.300 1.321 1.300 1.395 1,293,665 1.3334 -3.09%
2026-01-19 0 2.590 2.590 2.620 2.560 2.810 2,003,500 5,358,530 2.6746 1.363 1.363 1.379 1.348 1.479 3,805,959 1.4079 1.97%
2026-01-16 0 2.540 2.540 2.570 2.530 2.670 1,089,500 2,833,235 2.6005 1.337 1.337 1.353 1.332 1.406 2,069,674 1.3689 -4.51%
2026-01-15 0 2.660 2.650 2.660 2.630 2.790 1,763,431 4,768,513 2.7041 1.400 1.395 1.400 1.384 1.469 3,349,911 1.4235 -5.34%
2026-01-14 0 2.810 2.810 2.840 2.780 2.900 3,458,000 9,819,480 2.8396 1.479 1.479 1.495 1.463 1.527 6,569,008 1.4948 -0.35%
2026-01-13 0 2.820 2.820 2.830 2.650 2.850 5,133,500 14,306,425 2.7869 1.484 1.484 1.490 1.395 1.500 9,751,881 1.4670 6.42%
2026-01-12 0 2.650 2.650 2.660 2.310 2.680 3,851,500 9,843,060 2.5556 1.395 1.395 1.400 1.216 1.411 7,316,522 1.3453 15.22%
2026-01-09 0 2.300 2.300 2.320 2.250 2.420 2,992,820 6,967,500 2.3281 1.211 1.211 1.221 1.184 1.274 5,685,326 1.2255 3.60%
2026-01-08 0 2.220 2.220 2.290 2.200 2.600 4,549,843 10,939,449 2.4044 1.169 1.169 1.205 1.158 1.369 8,643,133 1.2657 -9.02%
2026-01-07 0 2.440 2.440 2.450 2.290 2.490 1,410,000 3,418,415 2.4244 1.284 1.284 1.290 1.205 1.311 2,678,514 1.2762 5.17%
2026-01-06 0 2.320 2.300 2.330 2.280 2.430 1,895,400 4,460,577 2.3534 1.221 1.211 1.227 1.200 1.279 3,600,607 1.2388 -1.69%
2026-01-05 0 2.360 2.360 2.390 2.190 2.390 1,052,280 2,408,542 2.2889 1.242 1.242 1.258 1.153 1.258 1,998,969 1.2049 3.96%
2026-01-02 0 2.270 2.270 2.310 2.260 2.390 846,500 1,939,125 2.2908 1.195 1.195 1.216 1.190 1.258 1,608,058 1.2059 -5.02%
2025-12-31 0 2.390 2.350 2.390 2.300 2.430 394,500 933,255 2.3657 1.258 1.237 1.258 1.211 1.279 749,414 1.2453 -0.42%
2025-12-30 0 2.400 2.380 2.410 2.300 2.520 1,633,500 3,904,925 2.3905 1.263 1.253 1.269 1.211 1.327 3,103,087 1.2584 4.80%
2025-12-29 0 2.290 2.290 2.320 2.220 2.620 4,096,730 9,648,444 2.3552 1.205 1.205 1.221 1.169 1.379 7,782,375 1.2398 3.15%
2025-12-24 0 2.220 2.200 2.220 2.110 2.250 174,500 386,060 2.2124 1.169 1.158 1.169 1.111 1.184 331,490 1.1646 -0.45%
2025-12-23 0 2.230 2.230 2.250 2.200 2.380 2,370,500 5,338,445 2.2520 1.174 1.174 1.184 1.158 1.253 4,503,133 1.1855 -5.11%
2025-12-22 0 2.350 2.350 2.390 2.350 2.440 1,132,500 2,719,950 2.4017 1.237 1.237 1.258 1.237 1.284 2,151,360 1.2643 -2.49%
2025-12-19 0 2.410 2.410 2.420 2.300 2.410 1,655,000 3,906,165 2.3602 1.269 1.269 1.274 1.211 1.269 3,143,930 1.2424 1.26%
2025-12-18 0 2.380 2.370 2.380 2.360 2.520 1,318,000 3,193,435 2.4229 1.253 1.248 1.253 1.242 1.327 2,503,746 1.2755 -5.93%
2025-12-17 0 2.530 2.530 2.560 2.470 2.560 687,500 1,725,840 2.5103 1.332 1.332 1.348 1.300 1.348 1,306,013 1.3215 -1.17%
2025-12-16 0 2.560 2.500 2.560 2.450 2.560 1,924,500 4,782,950 2.4853 1.348 1.316 1.348 1.290 1.348 3,655,887 1.3083 0.39%
2025-12-15 0 2.550 2.560 2.570 2.550 2.600 216,500 555,690 2.5667 1.342 1.348 1.353 1.342 1.369 411,275 1.3511 -0.39%
2025-12-12 0 2.560 2.560 2.580 2.510 2.610 1,016,000 2,585,570 2.5449 1.348 1.348 1.358 1.321 1.374 1,930,050 1.3396 -0.78%
2025-12-11 0 2.580 2.580 2.590 2.580 2.640 381,000 995,660 2.6133 1.358 1.358 1.363 1.358 1.390 723,769 1.3757 -0.77%
2025-12-10 0 2.600 2.600 2.620 2.600 2.660 628,000 1,654,215 2.6341 1.369 1.369 1.379 1.369 1.400 1,192,984 1.3866 -2.62%
2025-12-09 0 2.670 2.620 2.690 2.610 2.690 688,500 1,826,900 2.6534 1.406 1.379 1.416 1.374 1.416 1,307,913 1.3968 1.14%
2025-12-08 0 2.640 2.640 2.650 2.630 2.750 1,200,500 3,239,795 2.6987 1.390 1.390 1.395 1.384 1.448 2,280,536 1.4206 -2.22%
2025-12-05 0 2.700 2.690 2.720 2.690 2.780 493,460 1,343,793 2.7232 1.421 1.416 1.432 1.416 1.463 937,404 1.4335 -0.37%
2025-12-04 0 2.710 2.710 2.740 2.700 2.810 399,000 1,086,905 2.7241 1.427 1.427 1.442 1.421 1.479 757,962 1.4340 -0.37%
2025-12-03 0 2.720 2.700 2.730 2.690 2.820 369,500 1,004,205 2.7177 1.432 1.421 1.437 1.416 1.484 701,923 1.4306 0.37%
2025-12-02 0 2.710 2.710 2.750 2.700 2.830 952,460 2,625,011 2.7560 1.427 1.427 1.448 1.421 1.490 1,809,346 1.4508 -3.21%
2025-12-01 0 2.800 2.800 2.840 2.800 2.920 1,012,490 2,889,562 2.8539 1.474 1.474 1.495 1.474 1.537 1,923,382 1.5023 0.00%
2025-11-28 0 2.800 2.780 2.830 2.800 2.970 590,000 1,701,970 2.8847 1.474 1.463 1.490 1.474 1.563 1,120,797 1.5185 -1.41%
2025-11-27 0 2.840 2.840 2.870 2.730 2.940 2,971,010 8,573,029 2.8856 1.495 1.495 1.511 1.437 1.548 5,643,895 1.5190 3.65%
2025-11-26 0 2.740 2.710 2.730 2.630 2.740 1,021,000 2,732,525 2.6763 1.442 1.427 1.437 1.384 1.442 1,939,548 1.4088 4.18%
2025-11-25 0 2.630 2.630 2.640 2.600 2.700 839,500 2,212,450 2.6354 1.384 1.384 1.390 1.369 1.421 1,594,761 1.3873 -2.59%
2025-11-24 0 2.700 2.700 2.750 2.580 2.800 1,347,000 3,580,270 2.6580 1.421 1.421 1.448 1.358 1.474 2,558,836 1.3992 -1.82%
2025-11-21 0 2.750 2.730 2.750 2.730 2.850 785,000 2,166,030 2.7593 1.448 1.437 1.448 1.437 1.500 1,491,229 1.4525 -3.51%
2025-11-20 0 2.850 2.850 2.900 2.850 2.950 1,669,000 4,838,150 2.8988 1.500 1.500 1.527 1.500 1.553 3,170,525 1.5260 -1.04%
2025-11-19 0 2.880 2.850 2.880 2.730 2.890 734,000 2,064,515 2.8127 1.516 1.500 1.516 1.437 1.521 1,394,347 1.4806 5.49%
2025-11-18 0 2.730 2.730 2.770 2.700 2.800 529,500 1,455,055 2.7480 1.437 1.437 1.458 1.421 1.474 1,005,867 1.4466 -2.15%
2025-11-17 0 2.790 2.790 2.800 2.770 2.850 648,500 1,822,575 2.8104 1.469 1.469 1.474 1.458 1.500 1,231,926 1.4795 -2.11%
2025-11-14 0 2.850 2.840 2.850 2.810 2.970 1,297,500 3,709,740 2.8591 1.500 1.495 1.500 1.479 1.563 2,464,803 1.5051 -4.04%
2025-11-13 0 2.970 2.960 2.970 2.930 2.980 740,500 2,191,025 2.9588 1.563 1.558 1.563 1.542 1.569 1,406,695 1.5576 0.00%
2025-11-12 0 2.970 2.940 2.970 2.930 2.980 606,500 1,786,890 2.9462 1.563 1.548 1.563 1.542 1.569 1,152,141 1.5509 1.37%
2025-11-11 0 2.930 2.930 2.940 2.900 2.980 605,500 1,774,260 2.9302 1.542 1.542 1.548 1.527 1.569 1,150,241 1.5425 0.69%
2025-11-10 0 2.910 2.900 2.910 2.850 3.000 1,454,500 4,270,290 2.9359 1.532 1.527 1.532 1.500 1.579 2,763,049 1.5455 2.11%
2025-11-07 0 2.850 2.810 2.850 2.760 2.890 1,382,000 3,908,095 2.8279 1.500 1.479 1.500 1.453 1.521 2,625,324 1.4886 0.00%
2025-11-06 0 2.850 2.780 2.850 2.710 2.860 799,500 2,231,820 2.7915 1.500 1.463 1.500 1.427 1.506 1,518,774 1.4695 1.42%
2025-11-05 0 2.810 2.790 2.810 2.770 2.910 2,142,500 6,025,145 2.8122 1.479 1.469 1.479 1.458 1.532 4,070,011 1.4804 -4.10%
2025-11-04 0 2.930 2.900 2.930 2.880 3.000 1,465,211 4,303,222 2.9369 1.542 1.527 1.542 1.516 1.579 2,783,396 1.5460 -2.33%
2025-11-03 0 3.000 2.980 3.000 2.950 3.200 3,444,500 10,643,225 3.0899 1.579 1.569 1.579 1.553 1.685 6,543,363 1.6266 -0.99%
2025-10-31 0 3.030 3.030 3.070 2.910 3.090 3,759,023 11,347,027 3.0186 1.595 1.595 1.616 1.532 1.627 7,140,848 1.5890 4.12%
2025-10-30 0 2.910 2.900 2.930 2.870 3.030 1,530,500 4,486,325 2.9313 1.532 1.527 1.542 1.511 1.595 2,907,422 1.5431 -2.02%
2025-10-28 0 2.970 2.960 2.980 2.860 3.040 2,789,000 8,287,425 2.9715 1.563 1.558 1.569 1.506 1.600 5,298,139 1.5642 5.32%
2025-10-27 0 2.820 2.820 2.840 2.780 2.970 2,126,500 6,088,890 2.8633 1.484 1.484 1.495 1.463 1.563 4,039,617 1.5073 -2.76%
2025-10-24 0 2.900 2.900 2.920 2.830 2.980 2,210,500 6,428,405 2.9081 1.527 1.527 1.537 1.490 1.569 4,199,188 1.5309 2.47%
2025-10-23 0 2.830 2.830 2.840 2.740 2.840 897,500 2,512,870 2.7999 1.490 1.490 1.495 1.442 1.495 1,704,941 1.4739 0.00%
2025-10-22 0 2.830 2.830 2.850 2.760 2.850 1,504,500 4,224,920 2.8082 1.490 1.490 1.500 1.453 1.500 2,858,031 1.4783 0.71%
2025-10-21 0 2.810 2.800 2.810 2.720 2.900 3,022,500 8,457,090 2.7980 1.479 1.474 1.479 1.432 1.527 5,741,708 1.4729 3.31%
2025-10-20 0 2.720 2.700 2.720 2.560 3.200 18,630,500 52,229,615 2.8034 1.432 1.421 1.432 1.348 1.685 35,391,528 1.4758 -13.38%
2025-10-17 0 3.140 3.130 3.140 3.100 3.400 3,744,500 12,157,575 3.2468 1.653 1.648 1.653 1.632 1.790 7,113,259 1.7091 -3.98%
2025-10-16 0 3.270 3.260 3.300 3.200 3.360 2,181,500 7,128,940 3.2679 1.721 1.716 1.737 1.685 1.769 4,144,098 1.7203 -2.10%
2025-10-15 0 3.340 3.340 3.350 3.220 3.470 5,433,000 18,192,230 3.3485 1.758 1.758 1.763 1.695 1.827 10,320,827 1.7627 2.14%
2025-10-14 0 3.270 3.270 3.280 3.100 3.350 6,646,500 21,442,830 3.2262 1.721 1.721 1.727 1.632 1.763 12,626,059 1.6983 5.48%
2025-10-13 0 3.100 3.090 3.100 2.600 3.120 5,295,500 15,917,610 3.0059 1.632 1.627 1.632 1.369 1.642 10,059,625 1.5823 0.32%
2025-10-10 0 3.090 3.080 3.090 2.900 3.590 16,980,000 53,395,955 3.1446 1.627 1.621 1.627 1.527 1.890 32,256,147 1.6554 -10.95%
2025-10-09 0 3.470 3.450 3.470 3.400 3.820 5,490,500 19,799,705 3.6062 1.827 1.816 1.827 1.790 2.011 10,430,057 1.8983 -4.67%
2025-10-08 0 3.640 3.640 3.680 3.450 3.690 3,361,500 12,038,995 3.5814 1.916 1.916 1.937 1.816 1.942 6,385,691 1.8853 -1.36%
2025-10-06 0 3.690 3.690 3.700 3.650 3.970 3,416,000 12,859,735 3.7646 1.942 1.942 1.948 1.921 2.090 6,489,223 1.9817 -1.07%
2025-10-03 0 3.730 3.730 3.740 3.670 3.930 5,034,500 19,154,135 3.8046 1.964 1.964 1.969 1.932 2.069 9,563,815 2.0028 1.63%
2025-10-02 0 3.670 3.670 3.700 3.610 4.060 10,571,000 40,435,905 3.8252 1.932 1.932 1.948 1.900 2.137 20,081,256 2.0136 -8.02%
2025-09-30 0 3.990 3.980 3.990 3.920 4.350 15,648,102 64,799,246 4.1410 2.100 2.095 2.100 2.064 2.290 29,726,000 2.1799 -5.67%
2025-09-29 0 4.230 4.180 4.230 3.440 4.330 32,470,943 132,550,180 4.0821 2.227 2.200 2.227 1.811 2.279 61,683,599 2.1489 22.97%
2025-09-26 0 3.440 3.440 3.450 3.100 3.530 16,025,500 53,537,145 3.3407 1.811 1.811 1.816 1.632 1.858 30,442,926 1.7586 9.21%
2025-09-25 0 3.150 3.150 3.160 2.940 3.180 8,771,000 26,903,010 3.0673 1.658 1.658 1.663 1.548 1.674 16,661,877 1.6146 7.51%
2025-09-24 0 2.930 2.910 2.930 2.900 3.110 6,702,500 20,147,775 3.0060 1.542 1.532 1.542 1.527 1.637 12,732,440 1.5824 -4.25%
2025-09-23 0 3.060 3.020 3.060 2.770 3.080 9,498,000 27,639,405 2.9100 1.611 1.590 1.611 1.458 1.621 18,042,926 1.5319 6.99%
2025-09-22 0 2.860 2.860 2.870 2.840 3.160 13,655,557 40,162,350 2.9411 1.506 1.506 1.511 1.495 1.663 25,940,851 1.5482 0.35%
2025-09-19 0 2.850 2.830 2.850 2.590 2.870 13,557,067 37,256,324 2.7481 1.500 1.490 1.500 1.363 1.511 25,753,754 1.4466 6.34%
2025-09-18 0 2.680 2.680 2.700 2.380 2.780 11,705,000 30,835,065 2.6343 1.411 1.411 1.421 1.253 1.463 22,235,465 1.3868 12.61%
2025-09-17 0 2.380 2.370 2.380 2.210 2.400 10,359,500 23,868,940 2.3041 1.253 1.248 1.253 1.163 1.263 19,679,479 1.2129 6.25%
2025-09-16 0 2.240 2.240 2.260 2.180 2.400 8,973,500 20,521,715 2.2869 1.179 1.179 1.190 1.148 1.263 17,046,557 1.2039 1.36%
2025-09-15 0 2.210 2.210 2.220 2.170 2.290 2,762,000 6,133,175 2.2206 1.163 1.163 1.169 1.142 1.205 5,246,848 1.1689 3.27%
2025-09-12 0 2.140 2.140 2.160 2.110 2.300 8,531,000 18,527,855 2.1718 1.127 1.127 1.137 1.111 1.211 16,205,959 1.1433 -7.76%
2025-09-11 0 2.320 2.310 2.320 2.110 2.320 5,953,500 13,258,210 2.2270 1.221 1.216 1.221 1.111 1.221 11,309,598 1.1723 4.04%
2025-09-10 0 2.230 2.200 2.230 2.040 2.230 7,429,500 15,938,380 2.1453 1.174 1.158 1.174 1.074 1.174 14,113,489 1.1293 1.83%
2025-09-09 0 2.190 2.190 2.220 2.100 2.250 5,217,000 11,345,970 2.1748 1.153 1.153 1.169 1.105 1.184 9,910,502 1.1448 -2.23%
2025-09-08 0 2.240 2.240 2.250 2.180 2.490 13,641,000 31,920,835 2.3401 1.179 1.179 1.184 1.148 1.311 25,913,198 1.2318 2.75%
2025-09-05 0 2.180 2.180 2.190 2.070 2.340 11,068,500 24,159,605 2.1827 1.148 1.148 1.153 1.090 1.232 21,026,335 1.1490 -3.11%
2025-09-04 0 2.250 2.240 2.250 2.010 2.330 24,660,000 54,040,675 2.1914 1.184 1.179 1.184 1.058 1.227 46,845,500 1.1536 11.94%
2025-09-03 0 2.010 2.010 2.020 1.710 2.310 66,121,500 136,804,675 2.0690 1.058 1.058 1.063 0.900 1.216 125,608,058 1.0891 14.86%
2025-09-02 0 1.750 1.750 1.760 1.330 1.810 32,487,500 53,432,535 1.6447 0.921 0.921 0.926 0.700 0.953 61,715,052 0.8658 31.58%
2025-09-01 0 1.330 1.330 1.340 1.250 1.390 3,570,500 4,727,090 1.3239 0.700 0.700 0.705 0.658 0.732 6,782,719 0.6969 5.56%
2025-08-29 0 1.260 1.260 1.270 1.240 1.310 1,175,500 1,478,335 1.2576 0.663 0.663 0.669 0.653 0.690 2,233,045 0.6620 -3.82%
2025-08-28 0 1.310 1.270 1.310 1.250 1.340 2,679,000 3,420,970 1.2770 0.690 0.669 0.690 0.658 0.705 5,089,177 0.6722 -1.50%
2025-08-27 0 1.330 1.300 1.330 1.300 1.380 1,360,000 1,830,470 1.3459 0.700 0.684 0.700 0.684 0.726 2,583,531 0.7085 0.76%
2025-08-26 0 1.320 1.320 1.360 1.310 1.360 1,999,500 2,661,185 1.3309 0.695 0.695 0.716 0.690 0.716 3,798,361 0.7006 -2.94%
2025-08-25 0 1.360 1.350 1.360 1.340 1.460 3,371,000 4,644,445 1.3778 0.716 0.711 0.716 0.705 0.769 6,403,738 0.7253 -5.56%
2025-08-22 0 1.440 1.400 1.440 1.380 1.440 2,695,500 3,805,265 1.4117 0.758 0.737 0.758 0.726 0.758 5,120,521 0.7431 -0.69%
2025-08-21 0 1.450 1.410 1.450 1.400 1.460 1,983,000 2,798,055 1.4110 0.763 0.742 0.763 0.737 0.769 3,767,016 0.7428 -1.36%
2025-08-20 0 1.470 1.460 1.470 1.450 1.510 3,269,500 4,839,905 1.4803 0.774 0.769 0.774 0.763 0.795 6,210,923 0.7793 -2.65%
2025-08-19 0 1.510 1.510 1.520 1.480 1.570 3,153,533 4,746,375 1.5051 0.795 0.795 0.800 0.779 0.826 5,990,626 0.7923 -3.82%
2025-08-18 0 1.570 1.570 1.580 1.480 1.620 2,609,500 4,126,190 1.5812 0.826 0.826 0.832 0.779 0.853 4,957,151 0.8324 6.08%
2025-08-15 0 1.480 1.480 1.500 1.440 1.530 1,931,500 2,886,045 1.4942 0.779 0.779 0.790 0.758 0.805 3,669,184 0.7866 -2.63%
2025-08-14 0 1.520 1.510 1.520 1.500 1.580 1,387,500 2,129,345 1.5347 0.800 0.795 0.800 0.790 0.832 2,635,772 0.8079 0.66%
2025-08-13 0 1.510 1.510 1.520 1.470 1.540 2,264,500 3,404,715 1.5035 0.795 0.795 0.800 0.774 0.811 4,301,769 0.7915 1.34%
2025-08-12 0 1.490 1.490 1.500 1.480 1.530 3,736,000 5,621,255 1.5046 0.784 0.784 0.790 0.779 0.805 7,097,112 0.7920 -3.25%
2025-08-11 0 1.540 1.530 1.540 1.480 1.600 4,631,500 7,088,375 1.5305 0.811 0.805 0.811 0.779 0.842 8,798,254 0.8057 1.99%
2025-08-08 0 1.510 1.510 1.520 1.480 1.730 9,726,500 15,200,690 1.5628 0.795 0.795 0.800 0.779 0.911 18,476,997 0.8227 -12.21%
2025-08-07 0 1.720 1.730 1.740 1.650 1.760 2,763,000 4,751,585 1.7197 0.905 0.911 0.916 0.869 0.926 5,248,748 0.9053 0.00%
2025-08-06 0 1.720 1.720 1.730 1.610 1.840 9,465,520 16,555,755 1.7491 0.905 0.905 0.911 0.848 0.969 17,981,225 0.9207 3.61%
2025-08-05 0 1.660 1.620 1.660 1.470 1.660 9,428,000 14,746,170 1.5641 0.874 0.853 0.874 0.774 0.874 17,909,950 0.8234 12.93%
2025-08-04 0 1.470 1.460 1.470 1.400 1.540 5,290,500 7,848,380 1.4835 0.774 0.769 0.774 0.737 0.811 10,050,126 0.7809 5.76%
2025-08-01 0 1.390 1.390 1.400 1.350 1.440 739,000 1,040,755 1.4083 0.732 0.732 0.737 0.711 0.758 1,403,845 0.7414 0.72%
2025-07-31 0 1.380 1.380 1.390 1.300 1.450 1,976,500 2,714,035 1.3732 0.726 0.726 0.732 0.684 0.763 3,754,669 0.7228 -4.83%
2025-07-30 0 1.450 1.450 1.460 1.380 1.450 1,775,000 2,509,225 1.4136 0.763 0.763 0.769 0.726 0.763 3,371,888 0.7442 2.84%
2025-07-29 0 1.410 1.410 1.420 1.400 1.490 2,076,510 2,982,809 1.4365 0.742 0.742 0.748 0.737 0.784 3,944,653 0.7562 -5.37%
2025-07-28 0 1.490 1.460 1.490 1.420 1.510 6,103,500 8,992,635 1.4734 0.784 0.769 0.784 0.748 0.795 11,594,546 0.7756 2.76%
2025-07-25 0 1.450 1.410 1.440 1.340 1.450 1,781,000 2,467,325 1.3854 0.763 0.742 0.758 0.705 0.763 3,383,286 0.7293 8.21%
2025-07-24 0 1.340 1.340 1.360 1.280 1.390 4,606,500 6,145,595 1.3341 0.705 0.705 0.716 0.674 0.732 8,750,762 0.7023 3.08%
2025-07-23 0 1.300 1.290 1.300 1.260 1.310 2,152,000 2,774,970 1.2895 0.684 0.679 0.684 0.663 0.690 4,088,058 0.6788 3.17%
2025-07-22 0 1.260 1.260 1.290 1.260 1.300 1,003,001 1,284,126 1.2803 0.663 0.663 0.679 0.663 0.684 1,905,356 0.6740 -3.08%
2025-07-21 0 1.300 1.300 1.310 1.260 1.310 1,522,500 1,965,640 1.2911 0.684 0.684 0.690 0.663 0.690 2,892,225 0.6796 1.56%
2025-07-18 0 1.280 1.280 1.290 1.190 1.310 4,840,000 6,073,055 1.2548 0.674 0.674 0.679 0.626 0.690 9,194,332 0.6605 7.56%
2025-07-17 0 1.190 1.190 1.200 1.180 1.200 553,500 658,045 1.1889 0.626 0.626 0.632 0.621 0.632 1,051,459 0.6258 0.00%
2025-07-16 0 1.190 1.190 1.200 1.180 1.200 508,500 604,935 1.1896 0.626 0.626 0.632 0.621 0.632 965,975 0.6262 0.00%
2025-07-15 0 1.190 1.190 1.200 1.180 1.200 629,501 748,211 1.1886 0.626 0.626 0.632 0.621 0.632 1,195,835 0.6257 0.00%
2025-07-14 0 1.190 1.190 1.200 1.190 1.220 821,500 986,445 1.2008 0.626 0.626 0.632 0.626 0.642 1,560,567 0.6321 -0.83%
2025-07-11 0 1.200 1.190 1.210 1.170 1.210 657,500 787,565 1.1978 0.632 0.626 0.637 0.616 0.637 1,249,023 0.6305 0.84%
2025-07-10 0 1.190 1.180 1.190 1.170 1.210 410,000 488,745 1.1921 0.626 0.621 0.626 0.616 0.637 778,859 0.6275 0.85%
2025-07-09 0 1.180 1.180 1.190 1.170 1.250 409,000 487,760 1.1926 0.621 0.621 0.626 0.616 0.658 776,959 0.6278 -0.84%
2025-07-08 0 1.190 1.190 1.230 1.170 1.220 375,501 446,501 1.1891 0.626 0.626 0.647 0.616 0.642 713,322 0.6259 -1.65%
2025-07-07 0 1.210 1.200 1.210 1.170 1.210 848,000 1,018,170 1.2007 0.637 0.632 0.637 0.616 0.637 1,610,908 0.6320 0.83%
2025-07-04 0 1.200 1.200 1.210 1.200 1.230 179,000 216,750 1.2109 0.632 0.632 0.637 0.632 0.647 340,038 0.6374 -2.44%
2025-07-03 0 1.230 1.230 1.240 1.180 1.280 3,703,000 4,540,335 1.2261 0.647 0.647 0.653 0.621 0.674 7,034,424 0.6454 2.50%
2025-07-02 0 1.200 1.200 1.210 1.110 1.210 4,139,000 4,920,535 1.1888 0.632 0.632 0.637 0.584 0.637 7,862,673 0.6258 6.19%
2025-06-30 0 1.130 1.130 1.150 1.100 1.140 231,500 260,670 1.1260 0.595 0.595 0.605 0.579 0.600 439,770 0.5927 1.80%
2025-06-27 0 1.110 1.110 1.140 1.100 1.170 1,289,500 1,455,335 1.1286 0.584 0.584 0.600 0.579 0.616 2,449,606 0.5941 -5.13%
2025-06-26 0 1.170 1.170 1.190 1.160 1.200 812,500 949,675 1.1688 0.616 0.616 0.626 0.611 0.632 1,543,470 0.6153 -0.85%
2025-06-25 0 1.180 1.170 1.200 1.130 1.200 730,500 861,365 1.1791 0.621 0.616 0.632 0.595 0.632 1,387,698 0.6207 3.51%
2025-06-24 0 1.140 1.140 1.170 1.120 1.190 1,284,000 1,476,520 1.1499 0.600 0.600 0.616 0.590 0.626 2,439,157 0.6053 -4.20%
2025-06-23 0 1.190 1.190 1.200 1.160 1.190 159,000 186,415 1.1724 0.626 0.626 0.632 0.611 0.626 302,045 0.6172 0.00%
2025-06-20 0 1.190 1.190 1.200 1.160 1.200 70,000 82,860 1.1837 0.626 0.626 0.632 0.611 0.632 132,976 0.6231 2.59%
2025-06-19 0 1.160 1.160 1.180 1.160 1.210 274,500 324,985 1.1839 0.611 0.611 0.621 0.611 0.637 521,455 0.6232 -4.13%
2025-06-18 0 1.210 1.200 1.220 1.180 1.210 101,000 121,125 1.1993 0.637 0.632 0.642 0.621 0.637 191,865 0.6313 0.00%
2025-06-17 0 1.210 1.190 1.210 1.180 1.210 365,500 437,340 1.1966 0.637 0.626 0.637 0.621 0.637 694,324 0.6299 0.83%
2025-06-16 0 1.200 1.200 1.210 1.180 1.210 188,500 226,620 1.2022 0.632 0.632 0.637 0.621 0.637 358,085 0.6329 1.69%
2025-06-13 0 1.180 1.180 1.200 1.180 1.210 659,500 783,560 1.1881 0.621 0.621 0.632 0.621 0.637 1,252,823 0.6254 -1.67%
2025-06-12 0 1.200 1.200 1.220 1.180 1.220 253,000 304,055 1.2018 0.632 0.632 0.642 0.621 0.642 480,613 0.6326 -0.83%
2025-06-11 0 1.210 1.210 1.240 1.190 1.260 706,000 867,360 1.2286 0.637 0.637 0.653 0.626 0.663 1,341,157 0.6467 0.00%
2025-06-10 0 1.210 1.210 1.230 1.190 1.300 973,500 1,201,060 1.2338 0.637 0.637 0.647 0.626 0.684 1,849,314 0.6495 -3.97%
2025-06-09 0 1.260 1.230 1.270 1.160 1.270 1,204,000 1,472,875 1.2233 0.663 0.647 0.669 0.611 0.669 2,287,185 0.6440 6.78%
2025-06-06 0 1.180 1.180 1.190 1.160 1.270 1,003,000 1,184,690 1.1811 0.621 0.621 0.626 0.611 0.669 1,905,354 0.6218 -2.48%
2025-06-05 0 1.210 1.200 1.220 1.120 1.300 3,640,000 4,507,590 1.2383 0.637 0.632 0.642 0.590 0.684 6,914,745 0.6519 7.08%
2025-06-04 0 1.130 1.130 1.140 1.120 1.180 390,500 448,065 1.1474 0.595 0.595 0.600 0.590 0.621 741,815 0.6040 -2.59%
2025-06-03 0 1.160 1.140 1.160 1.120 1.160 666,500 767,195 1.1511 0.611 0.600 0.611 0.590 0.611 1,266,120 0.6059 4.50%
2025-06-02 0 1.110 1.100 1.110 1.080 1.120 439,500 483,275 1.0996 0.584 0.579 0.584 0.569 0.590 834,899 0.5788 -0.89%
2025-05-30 0 1.120 1.070 1.110 1.070 1.120 263,000 286,055 1.0877 0.590 0.563 0.584 0.563 0.590 499,609 0.5726 1.82%
2025-05-29 0 1.100 1.100 1.120 1.060 1.120 740,000 810,385 1.0951 0.579 0.579 0.590 0.558 0.590 1,405,745 0.5765 1.85%
2025-05-28 0 1.080 1.060 1.090 1.060 1.080 53,000 56,850 1.0726 0.569 0.558 0.574 0.558 0.569 100,682 0.5647 0.93%
2025-05-27 0 1.070 1.070 1.090 1.060 1.080 64,500 69,070 1.0709 0.563 0.563 0.574 0.558 0.569 122,528 0.5637 -0.93%
2025-05-26 0 1.080 1.060 1.070 1.050 1.100 165,000 177,455 1.0755 0.569 0.558 0.563 0.553 0.579 313,443 0.5661 0.93%
2025-05-23 0 1.070 1.060 1.070 1.060 1.090 173,000 186,590 1.0786 0.563 0.558 0.563 0.558 0.574 328,640 0.5678 -1.83%
2025-05-22 0 1.090 1.080 1.110 1.090 1.110 51,500 56,435 1.0958 0.574 0.569 0.584 0.574 0.584 97,832 0.5769 -1.80%
2025-05-21 0 1.110 1.110 1.150 1.060 1.150 445,000 491,830 1.1052 0.584 0.584 0.605 0.558 0.605 845,347 0.5818 2.78%
2025-05-20 0 1.080 1.070 1.090 1.070 1.100 239,500 257,975 1.0771 0.569 0.563 0.574 0.563 0.579 454,967 0.5670 1.89%
2025-05-19 0 1.060 1.060 1.080 1.050 1.070 254,000 269,355 1.0605 0.558 0.558 0.569 0.553 0.563 482,512 0.5582 0.00%
2025-05-16 0 1.060 1.060 1.080 1.040 1.070 253,500 268,370 1.0587 0.558 0.558 0.569 0.547 0.563 481,563 0.5573 0.00%
2025-05-15 0 1.060 1.060 1.090 1.060 1.090 338,500 364,320 1.0763 0.558 0.558 0.574 0.558 0.574 643,033 0.5666 -3.64%
2025-05-14 0 1.100 1.080 1.100 1.060 1.100 159,500 171,520 1.0754 0.579 0.569 0.579 0.558 0.579 302,995 0.5661 0.00%
2025-05-13 0 1.100 1.080 1.100 1.060 1.100 311,000 335,310 1.0782 0.579 0.569 0.579 0.558 0.579 590,793 0.5676 0.00%
2025-05-12 0 1.100 1.090 1.100 1.060 1.100 610,000 662,780 1.0865 0.579 0.574 0.579 0.558 0.579 1,158,790 0.5720 1.85%
2025-05-09 0 1.080 1.080 1.100 1.070 1.100 138,000 150,080 1.0875 0.569 0.569 0.579 0.563 0.579 262,152 0.5725 -1.82%
2025-05-08 0 1.100 1.090 1.120 1.060 1.100 146,500 158,895 1.0846 0.579 0.574 0.590 0.558 0.579 278,300 0.5709 0.00%
2025-05-07 0 1.100 1.100 1.120 1.070 1.130 359,000 394,295 1.0983 0.579 0.579 0.590 0.563 0.595 681,976 0.5782 -1.79%
2025-05-06 0 1.120 1.090 1.120 1.070 1.120 294,000 321,080 1.0921 0.590 0.574 0.590 0.563 0.590 558,499 0.5749 4.67%
2025-05-02 0 1.070 1.070 1.090 1.060 1.080 64,500 69,185 1.0726 0.563 0.563 0.574 0.558 0.569 122,528 0.5646 0.94%
2025-04-30 0 1.060 1.050 1.080 1.050 1.070 300,000 317,905 1.0597 0.558 0.553 0.569 0.553 0.563 569,897 0.5578 0.95%
2025-04-29 0 1.050 1.040 1.070 1.040 1.060 254,000 266,790 1.0504 0.553 0.547 0.563 0.547 0.558 482,512 0.5529 0.00%
2025-04-28 0 1.050 1.060 1.070 1.040 1.070 200,500 212,840 1.0615 0.553 0.558 0.563 0.547 0.563 380,881 0.5588 0.96%
2025-04-25 0 1.040 1.040 1.060 1.040 1.070 390,000 409,110 1.0490 0.547 0.547 0.558 0.547 0.563 740,866 0.5522 -0.95%
2025-04-24 0 1.050 1.050 1.060 1.040 1.070 857,500 911,390 1.0628 0.553 0.553 0.558 0.547 0.563 1,628,954 0.5595 -0.94%
2025-04-23 0 1.060 1.060 1.070 1.030 1.070 208,000 219,175 1.0537 0.558 0.558 0.563 0.542 0.563 395,128 0.5547 -0.93%
2025-04-22 0 1.070 1.070 1.080 1.040 1.080 271,000 287,575 1.0612 0.563 0.563 0.569 0.547 0.569 514,807 0.5586 1.90%
2025-04-17 0 1.050 1.050 1.070 1.050 1.080 106,500 112,500 1.0563 0.553 0.553 0.563 0.553 0.569 202,313 0.5561 -0.94%
2025-04-16 0 1.060 1.060 1.070 1.010 1.060 647,000 672,270 1.0391 0.558 0.558 0.563 0.532 0.558 1,229,077 0.5470 0.00%
2025-04-15 0 1.060 1.060 1.100 1.040 1.080 33,500 36,055 1.0763 0.558 0.558 0.579 0.547 0.569 63,638 0.5666 -3.64%
2025-04-14 0 1.100 1.080 1.100 1.050 1.100 198,000 213,440 1.0780 0.579 0.569 0.579 0.553 0.579 376,132 0.5675 7.84%
2025-04-11 0 1.020 1.020 1.050 1.010 1.050 418,500 430,135 1.0278 0.537 0.537 0.553 0.532 0.553 795,006 0.5410 -3.77%
2025-04-10 0 1.060 1.060 1.090 1.050 1.130 206,000 225,215 1.0933 0.558 0.558 0.574 0.553 0.595 391,329 0.5755 1.92%
2025-04-09 0 1.040 1.040 1.090 1.010 1.070 1,906,500 1,983,255 1.0403 0.547 0.547 0.574 0.532 0.563 3,621,693 0.5476 -0.95%
2025-04-08 0 1.050 1.050 1.080 1.050 1.190 195,500 211,145 1.0800 0.553 0.553 0.569 0.553 0.626 371,383 0.5685 -1.87%
2025-04-07 0 1.070 1.070 1.140 0.990 1.140 2,045,500 2,108,035 1.0306 0.563 0.563 0.600 0.521 0.600 3,885,745 0.5425 -6.96%
2025-04-03 0 1.150 1.150 1.170 1.150 1.190 454,500 524,950 1.1550 0.605 0.605 0.616 0.605 0.626 863,393 0.6080 -0.86%
2025-04-02 0 1.160 1.160 1.180 1.150 1.200 420,500 489,495 1.1641 0.611 0.611 0.621 0.605 0.632 798,805 0.6128 -1.69%
2025-04-01 0 1.180 1.180 1.190 1.140 1.180 720,500 835,465 1.1596 0.621 0.621 0.626 0.600 0.621 1,368,702 0.6104 0.00%
2025-03-31 0 1.180 1.180 1.190 1.140 1.200 413,500 479,850 1.1605 0.621 0.621 0.626 0.600 0.632 785,507 0.6109 0.85%
2025-03-28 0 1.170 1.170 1.180 1.150 1.190 710,000 824,780 1.1617 0.616 0.616 0.621 0.605 0.626 1,348,755 0.6115 -0.85%
2025-03-27 0 1.180 1.170 1.190 1.160 1.190 571,500 672,020 1.1759 0.621 0.616 0.626 0.611 0.626 1,085,653 0.6190 -2.48%
2025-03-26 0 1.210 1.180 1.210 1.170 1.210 772,000 920,690 1.1926 0.637 0.621 0.637 0.616 0.637 1,466,534 0.6278 0.83%
2025-03-25 0 1.200 1.200 1.210 1.160 1.220 2,385,500 2,829,100 1.1860 0.632 0.632 0.637 0.611 0.642 4,531,628 0.6243 -1.64%
2025-03-24 0 1.220 1.220 1.240 1.210 1.350 5,642,000 7,053,975 1.2503 0.642 0.642 0.653 0.637 0.711 10,717,855 0.6582 -9.63%
2025-03-21 0 1.350 1.350 1.360 1.300 1.360 795,000 1,053,440 1.3251 0.711 0.711 0.716 0.684 0.716 1,510,226 0.6975 -0.74%
2025-03-20 0 1.360 1.330 1.360 1.330 1.380 1,321,500 1,787,590 1.3527 0.716 0.700 0.716 0.700 0.726 2,510,394 0.7121 -0.73%
2025-03-19 0 1.370 1.350 1.370 1.240 1.370 4,950,000 6,537,300 1.3207 0.721 0.711 0.721 0.653 0.721 9,403,294 0.6952 9.60%
2025-03-18 0 1.250 1.250 1.260 1.230 1.380 6,498,000 8,338,990 1.2833 0.658 0.658 0.663 0.647 0.726 12,343,960 0.6756 -0.79%
2025-03-17 0 1.260 1.260 1.280 1.220 1.280 1,247,500 1,558,340 1.2492 0.663 0.663 0.674 0.642 0.674 2,369,820 0.6576 0.00%
2025-03-14 0 1.260 1.260 1.270 1.220 1.260 681,000 850,620 1.2491 0.663 0.663 0.669 0.642 0.663 1,293,665 0.6575 0.00%
2025-03-13 0 1.260 1.260 1.280 1.210 1.280 1,145,000 1,415,915 1.2366 0.663 0.663 0.674 0.637 0.674 2,175,105 0.6510 0.00%
2025-03-12 0 1.260 1.240 1.260 1.220 1.270 498,500 624,105 1.2520 0.663 0.653 0.663 0.642 0.669 946,978 0.6590 0.80%
2025-03-11 0 1.250 1.250 1.270 1.230 1.270 577,500 723,960 1.2536 0.658 0.658 0.669 0.647 0.669 1,097,051 0.6599 -2.34%
2025-03-10 0 1.280 1.260 1.280 1.220 1.280 1,012,500 1,264,315 1.2487 0.674 0.663 0.674 0.642 0.674 1,923,401 0.6573 0.79%
2025-03-07 0 1.270 1.270 1.280 1.230 1.290 392,000 499,705 1.2748 0.669 0.669 0.674 0.647 0.679 744,665 0.6710 0.00%
2025-03-06 0 1.270 1.260 1.270 1.210 1.360 6,453,000 8,192,285 1.2695 0.669 0.663 0.669 0.637 0.716 12,258,476 0.6683 -1.55%
2025-03-05 0 1.290 1.290 1.300 1.260 1.310 1,384,000 1,789,065 1.2927 0.679 0.679 0.684 0.663 0.690 2,629,123 0.6805 0.78%
2025-03-04 0 1.280 1.280 1.290 1.280 1.310 932,500 1,208,270 1.2957 0.674 0.674 0.679 0.674 0.690 1,771,429 0.6821 -0.78%
2025-03-03 0 1.290 1.290 1.310 1.290 1.320 1,024,000 1,334,710 1.3034 0.679 0.679 0.690 0.679 0.695 1,945,247 0.6861 -1.53%
2025-02-28 0 1.310 1.310 1.330 1.290 1.340 1,075,000 1,402,340 1.3045 0.690 0.690 0.700 0.679 0.705 2,042,129 0.6867 -1.50%
2025-02-27 0 1.330 1.310 1.330 1.270 1.340 867,000 1,126,750 1.2996 0.700 0.690 0.700 0.669 0.705 1,647,001 0.6841 3.10%
2025-02-26 0 1.290 1.290 1.310 1.290 1.330 718,500 939,880 1.3081 0.679 0.679 0.690 0.679 0.700 1,364,902 0.6886 0.00%
2025-02-25 0 1.290 1.290 1.300 1.260 1.340 1,034,500 1,345,635 1.3008 0.679 0.679 0.684 0.663 0.705 1,965,193 0.6847 0.00%
2025-02-24 0 1.290 1.280 1.290 1.280 1.410 4,257,500 5,624,150 1.3210 0.679 0.674 0.679 0.674 0.742 8,087,782 0.6954 -10.42%
2025-02-21 0 1.440 1.410 1.440 1.380 1.450 893,500 1,260,475 1.4107 0.758 0.742 0.758 0.726 0.763 1,697,342 0.7426 -2.04%
2025-02-20 0 1.470 1.430 1.470 1.390 1.510 1,033,000 1,476,435 1.4293 0.774 0.753 0.774 0.732 0.795 1,962,344 0.7524 1.38%
2025-02-19 0 1.450 1.410 1.450 1.400 1.470 660,000 940,875 1.4256 0.763 0.742 0.763 0.737 0.774 1,253,773 0.7504 0.69%
2025-02-18 0 1.440 1.430 1.460 1.400 1.500 1,801,000 2,596,326 1.4416 0.758 0.753 0.769 0.737 0.790 3,421,279 0.7589 -0.69%
2025-02-17 0 1.450 1.450 1.460 1.440 1.580 1,016,500 1,494,285 1.4700 0.763 0.763 0.769 0.758 0.832 1,931,000 0.7738 -5.23%
2025-02-14 0 1.530 1.480 1.530 1.400 1.530 778,000 1,127,780 1.4496 0.805 0.779 0.805 0.737 0.805 1,477,932 0.7631 7.75%
2025-02-13 0 1.420 1.420 1.440 1.410 1.510 1,178,500 1,716,050 1.4561 0.748 0.748 0.758 0.742 0.795 2,238,744 0.7665 -2.74%
2025-02-12 0 1.460 1.460 1.470 1.430 1.520 778,500 1,140,615 1.4651 0.769 0.769 0.774 0.753 0.800 1,478,882 0.7713 -3.31%
2025-02-11 0 1.510 1.500 1.510 1.470 1.600 1,110,000 1,695,115 1.5271 0.795 0.790 0.795 0.774 0.842 2,108,617 0.8039 -6.21%
2025-02-10 0 1.610 1.590 1.610 1.540 1.620 1,192,000 1,892,125 1.5874 0.848 0.837 0.848 0.811 0.853 2,264,389 0.8356 1.26%
2025-02-07 0 1.590 1.580 1.590 1.380 1.720 4,257,000 6,737,270 1.5826 0.837 0.832 0.837 0.726 0.905 8,086,833 0.8331 14.39%
2025-02-06 0 1.390 1.390 1.450 1.340 1.430 478,000 654,930 1.3701 0.732 0.732 0.763 0.705 0.753 908,035 0.7213 1.46%
2025-02-05 0 1.370 1.360 1.390 1.340 1.410 533,500 726,437 1.3616 0.721 0.716 0.732 0.705 0.742 1,013,466 0.7168 -4.86%
2025-02-04 0 1.440 1.400 1.440 1.360 1.440 258,000 358,140 1.3881 0.758 0.737 0.758 0.716 0.758 490,111 0.7307 5.88%
2025-02-03 0 1.360 1.340 1.360 1.330 1.360 163,000 219,685 1.3478 0.716 0.705 0.716 0.700 0.716 309,644 0.7095 0.74%
2025-01-28 0 1.350 1.360 1.370 1.330 1.370 236,500 318,275 1.3458 0.711 0.716 0.721 0.700 0.721 449,268 0.7084 -1.46%
2025-01-27 0 1.370 1.370 1.440 1.370 1.390 121,500 168,011 1.3828 0.721 0.721 0.758 0.721 0.732 230,808 0.7279 -0.72%
2025-01-24 0 1.380 1.380 1.390 1.380 1.440 70,500 98,375 1.3954 0.726 0.726 0.732 0.726 0.758 133,926 0.7345 0.00%
2025-01-23 0 1.380 1.380 1.390 1.380 1.460 173,500 242,535 1.3979 0.726 0.726 0.732 0.726 0.769 329,590 0.7359 -2.13%
2025-01-22 0 1.410 1.370 1.430 1.350 1.440 281,500 390,765 1.3882 0.742 0.721 0.753 0.711 0.758 534,753 0.7307 -2.08%
2025-01-21 0 1.440 1.380 1.440 1.380 1.450 250,500 352,445 1.4070 0.758 0.726 0.758 0.726 0.763 475,864 0.7406 1.41%
2025-01-20 0 1.420 1.420 1.470 1.380 1.480 245,500 345,665 1.4080 0.748 0.748 0.774 0.726 0.779 466,365 0.7412 -2.74%
2025-01-17 0 1.460 1.410 1.460 1.410 1.470 210,000 303,185 1.4437 0.769 0.742 0.769 0.742 0.774 398,928 0.7600 1.39%
2025-01-16 0 1.440 1.430 1.460 1.380 1.440 204,500 291,245 1.4242 0.758 0.753 0.769 0.726 0.758 388,480 0.7497 1.41%
2025-01-15 0 1.420 1.410 1.430 1.410 1.420 5,500 7,760 1.4109 0.748 0.742 0.753 0.742 0.748 10,448 0.7427 0.71%
2025-01-14 0 1.410 1.410 1.430 1.400 1.430 85,000 119,880 1.4104 0.742 0.742 0.753 0.737 0.753 161,471 0.7424 1.44%
2025-01-13 0 1.390 1.390 1.430 1.370 1.410 76,500 106,700 1.3948 0.732 0.732 0.753 0.721 0.742 145,324 0.7342 -1.42%
2025-01-10 0 1.410 1.410 1.420 1.400 1.470 279,500 400,325 1.4323 0.742 0.742 0.748 0.737 0.774 530,954 0.7540 -4.08%
2025-01-09 0 1.470 1.460 1.510 1.420 1.520 547,500 808,225 1.4762 0.774 0.769 0.795 0.748 0.800 1,040,061 0.7771 2.08%
2025-01-08 0 1.440 1.440 1.470 1.350 1.470 666,500 938,830 1.4086 0.758 0.758 0.774 0.711 0.774 1,266,120 0.7415 -0.69%
2025-01-07 0 1.450 1.450 1.470 1.360 1.500 337,500 487,330 1.4439 0.763 0.763 0.774 0.716 0.790 641,134 0.7601 -2.68%
2025-01-06 0 1.490 1.490 1.500 1.300 1.560 691,000 1,015,300 1.4693 0.784 0.784 0.790 0.684 0.821 1,312,662 0.7735 -2.61%
2025-01-03 0 1.530 1.530 1.560 1.520 1.640 453,500 712,810 1.5718 0.805 0.805 0.821 0.800 0.863 861,494 0.8274 -3.16%
2025-01-02 0 1.580 1.580 1.640 1.510 1.800 832,500 1,390,025 1.6697 0.832 0.832 0.863 0.795 0.948 1,581,463 0.8789 -9.71%
2024-12-31 0 1.750 1.750 1.770 1.720 1.790 94,000 165,595 1.7616 0.921 0.921 0.932 0.905 0.942 178,568 0.9274 -1.69%
2024-12-30 0 1.780 1.780 1.810 1.710 1.910 758,000 1,367,330 1.8039 0.937 0.937 0.953 0.900 1.005 1,439,939 0.9496 -7.77%
2024-12-27 0 1.930 1.930 1.960 1.910 1.990 290,000 561,605 1.9366 1.016 1.016 1.032 1.005 1.048 550,900 1.0194 -1.53%
2024-12-24 0 1.960 1.960 2.030 1.940 2.030 44,500 88,055 1.9788 1.032 1.032 1.069 1.021 1.069 84,535 1.0416 0.00%
2024-12-23 0 1.960 1.960 1.990 1.960 2.030 122,500 243,660 1.9891 1.032 1.032 1.048 1.032 1.069 232,708 1.0471 0.00%
2024-12-20 0 1.960 1.960 1.980 1.960 2.000 68,500 135,420 1.9769 1.032 1.032 1.042 1.032 1.053 130,126 1.0407 0.51%
2024-12-19 0 1.950 1.950 2.010 1.920 2.020 127,500 250,641 1.9658 1.027 1.027 1.058 1.011 1.063 242,206 1.0348 -2.50%
2024-12-18 0 2.000 2.000 2.050 1.970 2.060 26,000 52,890 2.0342 1.053 1.053 1.079 1.037 1.084 49,391 1.0708 1.01%
2024-12-17 0 1.980 2.000 2.040 1.930 2.060 66,000 131,460 1.9918 1.042 1.053 1.074 1.016 1.084 125,377 1.0485 -1.98%
2024-12-16 0 2.020 2.020 2.050 2.000 2.060 105,000 215,380 2.0512 1.063 1.063 1.079 1.053 1.084 199,464 1.0798 1.00%
2024-12-13 0 2.000 2.000 2.050 1.950 2.060 88,500 179,260 2.0255 1.053 1.053 1.079 1.027 1.084 168,119 1.0663 0.50%
2024-12-12 0 1.990 1.990 2.090 1.940 2.030 31,000 61,675 1.9895 1.048 1.048 1.100 1.021 1.069 58,889 1.0473 3.11%
2024-12-11 0 1.930 2.020 2.040 1.920 2.010 98,000 191,920 1.9584 1.016 1.063 1.074 1.011 1.058 186,166 1.0309 -3.02%
2024-12-10 0 1.990 1.960 2.000 1.960 2.110 70,500 145,275 2.0606 1.048 1.032 1.053 1.032 1.111 133,926 1.0847 -5.24%
2024-12-09 0 2.100 2.100 2.140 1.950 2.160 527,000 1,093,345 2.0747 1.105 1.105 1.127 1.027 1.137 1,001,118 1.0921 8.25%
2024-12-06 0 1.940 1.950 2.000 1.920 1.990 10,500 20,295 1.9329 1.021 1.027 1.053 1.011 1.048 19,946 1.0175 1.04%
2024-12-05 0 1.920 1.920 1.950 1.920 1.960 50,500 98,100 1.9426 1.011 1.011 1.027 1.011 1.032 95,933 1.0226 -2.04%
2024-12-04 0 1.960 1.960 2.020 1.960 2.030 70,500 140,445 1.9921 1.032 1.032 1.063 1.032 1.069 133,926 1.0487 -1.01%
2024-12-03 0 1.980 1.970 2.030 1.950 2.040 143,500 287,690 2.0048 1.042 1.037 1.069 1.027 1.074 272,601 1.0554 2.06%
2024-12-02 0 1.940 1.950 1.990 1.910 1.990 97,500 190,955 1.9585 1.021 1.027 1.048 1.005 1.048 185,216 1.0310 1.04%
2024-11-29 0 1.920 1.920 1.960 1.910 1.990 174,500 341,940 1.9595 1.011 1.011 1.032 1.005 1.048 331,490 1.0315 -3.52%
2024-11-28 0 1.990 1.990 2.130 1.980 2.030 63,500 127,435 2.0069 1.048 1.048 1.121 1.042 1.069 120,628 1.0564 -2.93%
2024-11-27 0 2.050 2.050 2.080 2.010 2.070 37,000 75,305 2.0353 1.079 1.079 1.095 1.058 1.090 70,287 1.0714 1.99%
2024-11-26 0 2.010 2.010 2.060 2.010 2.060 161,000 328,505 2.0404 1.058 1.058 1.084 1.058 1.084 305,845 1.0741 -1.47%
2024-11-25 0 2.040 2.040 2.080 2.030 2.110 62,500 129,805 2.0769 1.074 1.074 1.095 1.069 1.111 118,728 1.0933 -2.39%
2024-11-22 0 2.090 2.090 2.110 2.060 2.240 290,000 606,785 2.0924 1.100 1.100 1.111 1.084 1.179 550,900 1.1014 -1.88%
2024-11-21 0 2.130 2.130 2.150 2.120 2.190 35,500 76,660 2.1594 1.121 1.121 1.132 1.116 1.153 67,438 1.1368 -3.18%
2024-11-20 0 2.200 2.200 2.230 2.170 2.250 53,000 116,130 2.1911 1.158 1.158 1.174 1.142 1.184 100,682 1.1534 0.46%
2024-11-19 0 2.190 2.130 2.200 2.100 2.200 53,000 114,340 2.1574 1.153 1.121 1.158 1.105 1.158 100,682 1.1357 4.29%
2024-11-18 0 2.100 2.100 2.130 2.060 2.220 116,500 247,680 2.1260 1.105 1.105 1.121 1.084 1.169 221,310 1.1192 -5.41%
2024-11-15 0 2.220 2.170 2.250 2.140 2.220 36,500 79,700 2.1836 1.169 1.142 1.184 1.127 1.169 69,337 1.1495 1.37%
2024-11-14 0 2.190 2.160 2.190 2.130 2.300 22,000 49,450 2.2477 1.153 1.137 1.153 1.121 1.211 41,792 1.1832 -4.78%
2024-11-13 0 2.300 2.250 2.300 2.190 2.300 1,443,000 3,113,175 2.1574 1.211 1.184 1.211 1.153 1.211 2,741,203 1.1357 -1.71%
2024-11-12 0 2.340 2.300 2.380 2.290 2.340 59,500 137,780 2.3156 1.232 1.211 1.253 1.205 1.232 113,029 1.2190 -3.31%
2024-11-11 0 2.420 2.360 2.430 2.300 2.430 71,500 165,795 2.3188 1.274 1.242 1.279 1.211 1.279 135,825 1.2206 0.00%
2024-11-08 0 2.420 2.410 2.420 2.320 2.510 330,500 792,963 2.3993 1.274 1.269 1.274 1.221 1.321 627,836 1.2630 -3.59%
2024-11-07 0 2.510 2.510 2.530 2.210 2.580 962,000 2,327,025 2.4189 1.321 1.321 1.332 1.163 1.358 1,827,468 1.2734 12.05%
2024-11-06 0 2.240 2.230 2.300 2.190 2.300 152,500 336,900 2.2092 1.179 1.174 1.211 1.153 1.211 289,697 1.1629 -2.61%
2024-11-05 0 2.300 2.250 2.300 2.230 2.310 129,500 294,185 2.2717 1.211 1.184 1.211 1.174 1.216 246,005 1.1958 2.22%
2024-11-04 0 2.250 2.220 2.260 2.150 2.260 184,500 405,340 2.1970 1.184 1.169 1.190 1.132 1.190 350,486 1.1565 4.17%
2024-11-01 0 2.160 2.160 2.200 2.140 2.250 128,000 280,740 2.1933 1.137 1.137 1.158 1.127 1.184 243,156 1.1546 -1.37%
2024-10-31 0 2.190 2.170 2.190 2.130 2.300 96,000 215,355 2.2433 1.153 1.142 1.153 1.121 1.211 182,367 1.1809 1.39%
2024-10-30 0 2.160 2.140 2.160 2.120 2.180 187,500 402,170 2.1449 1.137 1.127 1.137 1.116 1.148 356,185 1.1291 0.47%
2024-10-29 0 2.150 2.200 2.210 2.100 2.230 246,000 527,335 2.1436 1.132 1.158 1.163 1.105 1.174 467,315 1.1284 -1.38%
2024-10-28 0 2.180 2.170 2.240 2.090 2.260 212,000 461,775 2.1782 1.148 1.142 1.179 1.100 1.190 402,727 1.1466 4.31%
2024-10-25 0 2.090 2.090 2.190 2.060 2.190 370,000 780,285 2.1089 1.100 1.100 1.153 1.084 1.153 702,872 1.1101 -1.42%
2024-10-24 0 2.120 2.120 2.340 2.120 2.240 156,500 341,140 2.1798 1.116 1.116 1.232 1.116 1.179 297,296 1.1475 -6.19%
2024-10-23 0 2.260 2.260 2.280 2.220 2.340 241,500 552,290 2.2869 1.190 1.190 1.200 1.169 1.232 458,767 1.2039 -2.16%
2024-10-22 0 2.310 2.280 2.310 2.280 2.330 36,000 82,590 2.2942 1.216 1.200 1.216 1.200 1.227 68,388 1.2077 1.32%
2024-10-21 0 2.280 2.260 2.300 2.250 2.480 337,500 783,220 2.3207 1.200 1.190 1.211 1.184 1.306 641,134 1.2216 -8.06%
2024-10-18 0 2.480 2.320 2.480 2.230 2.490 515,500 1,171,740 2.2730 1.306 1.221 1.306 1.174 1.311 979,272 1.1965 12.73%
2024-10-17 0 2.200 2.200 2.210 2.180 2.340 289,000 648,270 2.2431 1.158 1.158 1.163 1.148 1.232 549,000 1.1808 -3.08%
2024-10-16 0 2.270 2.270 2.330 2.230 2.470 757,000 1,774,610 2.3443 1.195 1.195 1.227 1.174 1.300 1,438,039 1.2340 -6.97%
2024-10-15 0 2.440 2.400 2.530 2.390 2.600 831,500 2,095,445 2.5201 1.284 1.263 1.332 1.258 1.369 1,579,563 1.3266 -6.15%
2024-10-14 0 2.600 2.540 2.600 2.440 2.600 348,500 877,320 2.5174 1.369 1.337 1.369 1.284 1.369 662,030 1.3252 0.00%
2024-10-10 0 2.600 2.560 2.600 2.510 2.680 497,000 1,286,555 2.5886 1.369 1.348 1.369 1.321 1.411 944,129 1.3627 0.00%
2024-10-09 0 2.600 2.580 2.610 2.580 2.920 1,129,000 3,056,925 2.7076 1.369 1.358 1.374 1.358 1.537 2,144,711 1.4253 -7.14%
2024-10-08 0 2.800 2.790 2.800 2.770 3.170 2,424,000 7,091,385 2.9255 1.474 1.469 1.474 1.458 1.669 4,604,764 1.5400 -11.67%
2024-10-07 0 3.170 3.170 3.180 2.950 3.280 2,205,000 6,821,260 3.0935 1.669 1.669 1.674 1.553 1.727 4,188,740 1.6285 0.63%
2024-10-04 0 3.150 3.130 3.150 2.530 3.280 4,115,000 12,487,540 3.0346 1.658 1.648 1.658 1.332 1.727 7,817,082 1.5975 18.87%
2024-10-03 0 2.650 2.650 2.660 2.510 2.740 2,453,500 6,405,425 2.6107 1.395 1.395 1.400 1.321 1.442 4,660,804 1.3743 -3.28%
2024-10-02 0 2.740 2.740 2.750 2.660 2.950 3,969,498 11,132,234 2.8044 1.442 1.442 1.448 1.400 1.553 7,540,678 1.4763 -0.72%
2024-09-30 0 2.760 2.750 2.760 2.590 2.850 2,927,500 7,976,130 2.7246 1.453 1.448 1.453 1.363 1.500 5,561,241 1.4342 8.66%
2024-09-27 0 2.540 2.540 2.550 2.380 2.570 2,987,000 7,390,065 2.4741 1.337 1.337 1.342 1.253 1.353 5,674,270 1.3024 7.17%
2024-09-26 0 2.370 2.360 2.370 2.080 2.400 2,109,500 4,736,995 2.2456 1.248 1.242 1.248 1.095 1.263 4,007,323 1.1821 13.94%
2024-09-25 0 2.080 2.060 2.070 2.060 2.250 1,040,500 2,246,685 2.1592 1.095 1.084 1.090 1.084 1.184 1,976,591 1.1366 -4.59%
2024-09-24 0 2.180 2.180 2.200 2.020 2.260 1,501,000 3,239,690 2.1584 1.148 1.148 1.158 1.063 1.190 2,851,383 1.1362 7.92%
2024-09-23 0 2.020 2.020 2.030 2.020 2.130 553,500 1,129,100 2.0399 1.063 1.063 1.069 1.063 1.121 1,051,459 1.0738 -1.46%
2024-09-20 0 2.050 2.050 2.060 2.040 2.090 817,500 1,679,890 2.0549 1.079 1.079 1.084 1.074 1.100 1,552,968 1.0817 -2.84%
2024-09-19 0 2.110 2.110 2.120 2.060 2.160 500,500 1,056,570 2.1110 1.111 1.111 1.116 1.084 1.137 950,777 1.1113 1.44%
2024-09-17 0 2.080 2.080 2.100 2.030 2.130 485,000 1,012,085 2.0868 1.095 1.095 1.105 1.069 1.121 921,333 1.0985 2.97%
2024-09-16 0 2.020 2.020 2.070 2.010 2.070 247,500 501,790 2.0274 1.063 1.063 1.090 1.058 1.090 470,165 1.0673 -2.42%
2024-09-13 0 2.070 2.070 2.090 2.070 2.210 1,271,000 2,698,745 2.1233 1.090 1.090 1.100 1.090 1.163 2,414,462 1.1177 -8.00%
2024-09-12 0 2.250 2.160 2.250 1.940 2.400 2,915,500 6,431,510 2.2060 1.184 1.137 1.184 1.021 1.263 5,538,445 1.1612 15.98%
2024-09-11 0 1.940 1.940 1.950 1.900 2.110 1,496,500 2,960,985 1.9786 1.021 1.021 1.027 1.000 1.111 2,842,834 1.0416 -4.90%
2024-09-10 0 2.040 2.000 2.060 1.990 2.170 1,383,500 2,846,725 2.0576 1.074 1.053 1.084 1.048 1.142 2,628,173 1.0832 -5.99%
2024-09-09 0 2.170 2.170 2.190 2.100 2.430 2,383,000 5,228,205 2.1940 1.142 1.142 1.153 1.105 1.279 4,526,879 1.1549 -10.70%
2024-09-05 0 2.430 2.430 2.450 2.300 2.640 6,187,500 15,437,670 2.4950 1.279 1.279 1.290 1.211 1.390 11,754,117 1.3134 -1.22%
2024-09-04 0 2.460 2.450 2.460 1.850 2.480 6,809,000 15,375,900 2.2582 1.295 1.290 1.295 0.974 1.306 12,934,753 1.1887 29.47%
2024-09-03 0 1.900 1.900 1.930 1.880 2.320 3,860,000 8,100,555 2.0986 1.000 1.000 1.016 0.990 1.221 7,332,669 1.1047 -11.21%
2024-09-02 0 2.140 2.140 2.150 1.670 2.440 11,072,500 23,512,465 2.1235 1.127 1.127 1.132 0.879 1.284 21,033,933 1.1178 31.29%
2024-08-30 0 1.630 1.630 1.650 1.540 1.750 2,011,000 3,343,610 1.6627 0.858 0.858 0.869 0.811 0.921 3,820,207 0.8752 2.52%
2024-08-29 0 1.590 1.570 1.590 1.400 1.590 1,076,000 1,631,690 1.5164 0.837 0.826 0.837 0.737 0.837 2,044,029 0.7983 12.77%
2024-08-28 0 1.410 1.380 1.410 1.350 1.520 1,181,500 1,709,155 1.4466 0.742 0.726 0.742 0.711 0.800 2,244,443 0.7615 -0.70%
2024-08-27 0 1.420 1.420 1.460 1.330 1.460 663,500 931,185 1.4034 0.748 0.748 0.769 0.700 0.769 1,260,421 0.7388 6.77%
2024-08-26 0 1.330 1.330 1.350 1.310 1.380 226,000 305,670 1.3525 0.700 0.700 0.711 0.690 0.726 429,322 0.7120 -4.32%
2024-08-23 0 1.390 1.350 1.390 1.330 1.400 297,000 405,305 1.3647 0.732 0.711 0.732 0.700 0.737 564,198 0.7184 1.46%
2024-08-22 0 1.370 1.360 1.370 1.320 1.450 1,137,000 1,553,395 1.3662 0.721 0.716 0.721 0.695 0.763 2,159,908 0.7192 -5.52%
2024-08-21 0 1.450 1.430 1.450 1.360 1.450 499,500 687,510 1.3764 0.763 0.753 0.763 0.716 0.763 948,878 0.7246 3.57%
2024-08-20 0 1.400 1.400 1.410 1.400 1.510 516,000 732,965 1.4205 0.737 0.737 0.742 0.737 0.795 980,222 0.7478 -7.28%
2024-08-19 0 1.510 1.500 1.510 1.340 1.580 2,193,000 3,192,725 1.4559 0.795 0.790 0.795 0.705 0.832 4,165,944 0.7664 8.63%
2024-08-16 0 1.390 1.390 1.420 1.390 1.580 1,164,500 1,682,660 1.4450 0.732 0.732 0.748 0.732 0.832 2,212,149 0.7606 -6.08%
2024-08-15 0 1.480 1.480 1.500 1.480 1.560 1,747,500 2,641,830 1.5118 0.779 0.779 0.790 0.779 0.821 3,319,648 0.7958 -5.73%
2024-08-14 0 1.570 1.570 1.600 1.570 1.740 694,500 1,136,290 1.6361 0.826 0.826 0.842 0.826 0.916 1,319,311 0.8613 -4.85%
2024-08-13 0 1.650 1.650 1.670 1.600 1.900 1,334,000 2,246,290 1.6839 0.869 0.869 0.879 0.842 1.000 2,534,140 0.8864 -7.30%
2024-08-12 0 1.780 1.780 1.810 1.780 2.000 783,000 1,453,775 1.8567 0.937 0.937 0.953 0.937 1.053 1,487,430 0.9774 -9.64%
2024-08-09 0 1.970 1.970 1.990 1.970 2.210 1,391,000 2,837,910 2.0402 1.037 1.037 1.048 1.037 1.163 2,642,421 1.0740 -7.94%
2024-08-08 0 2.140 2.120 2.140 2.110 2.330 772,500 1,719,080 2.2253 1.127 1.116 1.127 1.111 1.227 1,467,484 1.1714 -8.55%
2024-08-07 0 2.340 2.310 2.340 2.290 2.390 175,500 405,215 2.3089 1.232 1.216 1.232 1.205 1.258 333,390 1.2154 -0.43%
2024-08-06 0 2.350 2.330 2.360 2.270 2.460 290,500 686,700 2.3639 1.237 1.227 1.242 1.195 1.295 551,850 1.2444 4.44%
2024-08-05 0 2.250 2.250 2.300 2.180 2.420 365,500 829,475 2.2694 1.184 1.184 1.211 1.148 1.274 694,324 1.1947 -7.02%
2024-08-02 0 2.420 2.400 2.450 2.400 2.560 221,000 544,015 2.4616 1.274 1.263 1.290 1.263 1.348 419,824 1.2958 -6.92%
2024-08-01 0 2.600 2.600 2.620 2.500 2.740 421,000 1,084,300 2.5755 1.369 1.369 1.379 1.316 1.442 799,755 1.3558 -5.80%
2024-07-31 0 2.760 2.760 2.790 2.760 3.200 2,755,500 8,234,135 2.9883 1.453 1.453 1.469 1.453 1.685 5,234,500 1.5731 -5.80%
2024-07-30 0 2.930 2.910 2.930 2.350 3.030 2,611,000 7,267,415 2.7834 1.542 1.532 1.542 1.237 1.595 4,960,000 1.4652 24.68%
2024-07-29 0 2.350 2.350 2.380 2.300 2.430 101,500 242,810 2.3922 1.237 1.237 1.253 1.211 1.279 192,815 1.2593 -2.08%
2024-07-26 0 2.400 2.400 2.460 2.180 2.460 367,500 856,660 2.3310 1.263 1.263 1.295 1.148 1.295 698,123 1.2271 10.09%
2024-07-25 0 2.180 2.170 2.180 2.170 2.380 522,000 1,164,635 2.2311 1.148 1.142 1.148 1.142 1.253 991,620 1.1745 -8.40%
2024-07-24 0 2.380 2.380 2.390 2.380 2.440 211,000 507,490 2.4052 1.253 1.253 1.258 1.253 1.284 400,827 1.2661 -2.86%
2024-07-23 0 2.450 2.430 2.450 2.430 2.540 106,500 262,000 2.4601 1.290 1.279 1.290 1.279 1.337 202,313 1.2950 -0.81%
2024-07-22 0 2.470 2.470 2.480 2.420 2.500 225,000 552,930 2.4575 1.300 1.300 1.306 1.274 1.316 427,422 1.2936 -1.98%
2024-07-19 0 2.520 2.520 2.540 2.480 2.540 174,000 436,535 2.5088 1.327 1.327 1.337 1.306 1.337 330,540 1.3207 1.20%
2024-07-18 0 2.490 2.490 2.510 2.440 2.600 224,500 558,455 2.4876 1.311 1.311 1.321 1.284 1.369 426,473 1.3095 -1.58%
2024-07-17 0 2.530 2.510 2.540 2.500 2.640 323,500 828,120 2.5599 1.332 1.321 1.337 1.316 1.390 614,538 1.3475 -3.44%
2024-07-16 0 2.620 2.610 2.620 2.500 2.680 431,500 1,124,955 2.6071 1.379 1.374 1.379 1.316 1.411 819,701 1.3724 2.34%
2024-07-15 0 2.560 2.540 2.580 2.440 2.630 566,000 1,437,450 2.5397 1.348 1.337 1.358 1.284 1.384 1,075,205 1.3369 2.40%
2024-07-12 0 2.500 2.500 2.530 2.460 2.770 1,688,000 4,288,480 2.5406 1.316 1.316 1.332 1.295 1.458 3,206,618 1.3374 -7.41%
2024-07-11 0 2.700 2.700 2.750 2.700 2.830 271,500 743,970 2.7402 1.421 1.421 1.448 1.421 1.490 515,756 1.4425 -0.74%
2024-07-10 0 2.720 2.720 2.730 2.720 2.910 536,500 1,504,310 2.8039 1.432 1.432 1.437 1.432 1.532 1,019,165 1.4760 -2.86%
2024-07-09 0 2.800 2.800 2.810 2.770 3.030 757,500 2,164,485 2.8574 1.474 1.474 1.479 1.458 1.595 1,438,989 1.5042 -4.11%
2024-07-08 0 2.920 2.920 2.950 2.900 3.480 1,649,000 5,029,620 3.0501 1.537 1.537 1.553 1.527 1.832 3,132,532 1.6056 -13.10%
2024-07-05 0 3.360 3.360 3.380 3.260 3.570 1,987,500 6,796,545 3.4196 1.769 1.769 1.779 1.716 1.879 3,775,565 1.8001 3.07%
2024-07-04 0 3.260 3.260 3.280 3.240 3.720 2,715,500 9,172,620 3.3779 1.716 1.716 1.727 1.706 1.958 5,158,514 1.7782 -10.44%
2024-07-03 0 3.640 3.640 3.650 3.610 3.870 2,117,500 7,821,680 3.6938 1.916 1.916 1.921 1.900 2.037 4,022,520 1.9445 1.11%
2024-07-02 0 3.600 3.600 3.610 3.530 4.630 9,136,500 34,512,160 3.7774 1.895 1.895 1.900 1.858 2.437 17,356,201 1.9885 -22.58%
2024-06-28 0 4.650 4.620 4.650 4.650 5.900 26,229,000 145,287,665 5.5392 2.448 2.432 2.448 2.448 3.106 49,826,059 2.9159

Copyright & disclaimer, Privacy policy

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

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

Back to top