Hang Seng Japan TOPIX 100 Index ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03410 | 2024-07-10 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 0 | 6.105 | 6.105 | 6.135 | 6.070 | 6.070 | 40,000 | 242,800 | 6.0700 | 6.105 | 6.105 | 6.135 | 6.070 | 6.070 | 40,000 | 6.0700 | 0.99% |
| 2025-10-31 | 0 | 6.045 | 6.040 | 6.065 | 6.035 | 6.035 | 100 | 603 | 6.0300 | 6.045 | 6.040 | 6.065 | 6.035 | 6.035 | 100 | 6.0300 | -0.41% |
| 2025-10-30 | 0 | 6.070 | 5.950 | 6.080 | 6.080 | 6.090 | 42,100 | 256,368 | 6.0895 | 6.070 | 5.950 | 6.080 | 6.080 | 6.090 | 42,100 | 6.0895 | -0.16% |
| 2025-10-28 | 0 | 6.080 | 6.040 | 6.080 | 6.095 | 6.110 | 45,500 | 277,946 | 6.1087 | 6.080 | 6.040 | 6.080 | 6.095 | 6.110 | 45,500 | 6.1087 | -0.25% |
| 2025-10-27 | 0 | 6.095 | 6.070 | 6.110 | 6.065 | 6.130 | 213,800 | 1,303,290 | 6.0958 | 6.095 | 6.070 | 6.110 | 6.065 | 6.130 | 213,800 | 6.0958 | 1.84% |
| 2025-10-24 | 0 | 5.985 | 5.950 | 5.985 | 5.990 | 6.050 | 82,200 | 494,320 | 6.0136 | 5.985 | 5.950 | 5.985 | 5.990 | 6.050 | 82,200 | 6.0136 | -1.16% |
| 2025-10-23 | 0 | 6.055 | 6.020 | 6.060 | 6.055 | 6.055 | 9,800 | 59,339 | 6.0550 | 6.055 | 6.020 | 6.060 | 6.055 | 6.055 | 9,800 | 6.0550 | -0.57% |
| 2025-10-22 | 0 | 6.090 | 6.090 | 6.130 | 6.075 | 6.075 | 5,000 | 30,375 | 6.0750 | 6.090 | 6.090 | 6.130 | 6.075 | 6.075 | 5,000 | 6.0750 | -0.57% |
| 2025-10-21 | 0 | 6.125 | 6.125 | - | 6.120 | 6.190 | 122,900 | 757,394 | 6.1627 | 6.125 | 6.125 | - | 6.120 | 6.190 | 122,900 | 6.1627 | -0.33% |
| 2025-10-20 | 0 | 6.145 | 6.145 | 6.150 | 6.090 | 6.145 | 181,900 | 1,111,453 | 6.1102 | 6.145 | 6.145 | 6.150 | 6.090 | 6.145 | 181,900 | 6.1102 | 3.36% |
| 2025-10-17 | 0 | 5.945 | 5.800 | 5.995 | 5.935 | 5.995 | 123,100 | 731,742 | 5.9443 | 5.945 | 5.800 | 5.995 | 5.935 | 5.995 | 123,100 | 5.9443 | -0.08% |
| 2025-10-16 | 0 | 5.950 | 5.700 | 5.995 | 5.950 | 5.995 | 29,500 | 175,538 | 5.9504 | 5.950 | 5.700 | 5.995 | 5.950 | 5.995 | 29,500 | 5.9504 | 0.42% |
| 2025-10-15 | 0 | 5.925 | 5.770 | - | 5.865 | 5.925 | 83,300 | 492,259 | 5.9095 | 5.925 | 5.770 | - | 5.865 | 5.925 | 83,300 | 5.9095 | 2.69% |
| 2025-10-14 | 0 | 5.770 | 5.745 | 5.770 | 5.770 | 5.850 | 166,900 | 964,913 | 5.7814 | 5.770 | 5.745 | 5.770 | 5.770 | 5.850 | 166,900 | 5.7814 | -1.79% |
| 2025-10-13 | 0 | 5.875 | 5.850 | 5.875 | 5.895 | 5.895 | 100 | 589 | 5.8900 | 5.875 | 5.850 | 5.875 | 5.895 | 5.895 | 100 | 5.8900 | 1.03% |
| 2025-10-10 | 0 | 5.815 | 5.780 | 5.815 | 5.815 | 5.940 | 226,600 | 1,322,036 | 5.8342 | 5.815 | 5.780 | 5.815 | 5.815 | 5.940 | 226,600 | 5.8342 | -2.10% |
| 2025-10-09 | 0 | 5.940 | 5.905 | 5.945 | 5.940 | 5.945 | 36,000 | 214,007 | 5.9446 | 5.940 | 5.905 | 5.945 | 5.940 | 5.945 | 36,000 | 5.9446 | 0.68% |
| 2025-10-08 | 0 | 5.900 | 5.885 | 5.925 | 5.900 | 5.995 | 87,400 | 519,638 | 5.9455 | 5.900 | 5.885 | 5.925 | 5.900 | 5.995 | 87,400 | 5.9455 | -1.42% |
| 2025-10-06 | 0 | 5.985 | 5.985 | - | 5.975 | 5.985 | 13,800 | 82,573 | 5.9836 | 5.985 | 5.985 | - | 5.975 | 5.985 | 13,800 | 5.9836 | 1.61% |
| 2025-10-03 | 0 | 5.890 | 5.890 | 5.910 | 5.890 | 5.890 | 41,800 | 246,202 | 5.8900 | 5.890 | 5.890 | 5.910 | 5.890 | 5.890 | 41,800 | 5.8900 | 1.29% |
| 2025-10-02 | 0 | 5.815 | 5.800 | 5.820 | 5.785 | 5.840 | 102,100 | 594,962 | 5.8272 | 5.815 | 5.800 | 5.820 | 5.785 | 5.840 | 102,100 | 5.8272 | -0.43% |
| 2025-09-30 | 0 | 5.840 | 5.815 | 5.855 | 5.830 | 5.865 | 162,300 | 948,934 | 5.8468 | 5.840 | 5.815 | 5.855 | 5.830 | 5.865 | 162,300 | 5.8468 | 0.17% |
| 2025-09-29 | 0 | 5.830 | 5.830 | 5.850 | 5.780 | 5.830 | 100,700 | 585,048 | 5.8098 | 5.830 | 5.830 | 5.850 | 5.780 | 5.830 | 100,700 | 5.8098 | -0.34% |
| 2025-09-26 | 0 | 5.850 | 5.830 | - | 5.845 | 5.975 | 306,500 | 1,810,885 | 5.9083 | 5.850 | 5.830 | - | 5.845 | 5.975 | 306,500 | 5.9083 | -1.68% |
| 2025-09-25 | 0 | 5.950 | 5.855 | 5.950 | 5.880 | 5.990 | 146,300 | 865,835 | 5.9182 | 5.950 | 5.855 | 5.950 | 5.880 | 5.990 | 146,300 | 5.9182 | 1.36% |
| 2025-09-24 | 0 | 5.870 | 5.845 | 5.885 | 5.845 | 5.870 | 44,700 | 262,222 | 5.8663 | 5.870 | 5.845 | 5.885 | 5.845 | 5.870 | 44,700 | 5.8663 | 0.00% |
| 2025-09-23 | 0 | 5.870 | 5.845 | 5.870 | 5.870 | 5.870 | 142,900 | 838,823 | 5.8700 | 5.870 | 5.845 | 5.870 | 5.870 | 5.870 | 142,900 | 5.8700 | 0.86% |
| 2025-09-22 | 0 | 5.820 | 5.800 | 5.825 | 5.820 | 5.850 | 124,100 | 723,738 | 5.8319 | 5.820 | 5.800 | 5.825 | 5.820 | 5.850 | 124,100 | 5.8319 | 0.17% |
| 2025-09-19 | 0 | 5.810 | 5.790 | 5.830 | 5.800 | 5.840 | 260,300 | 1,513,339 | 5.8138 | 5.810 | 5.790 | 5.830 | 5.800 | 5.840 | 260,300 | 5.8138 | -1.19% |
| 2025-09-18 | 0 | 5.880 | 5.800 | - | 5.850 | 5.890 | 119,400 | 701,706 | 5.8769 | 5.880 | 5.800 | - | 5.850 | 5.890 | 119,400 | 5.8769 | 0.17% |
| 2025-09-17 | 0 | 5.870 | 5.835 | 5.875 | 5.865 | 5.870 | 60,000 | 352,000 | 5.8667 | 5.870 | 5.835 | 5.875 | 5.865 | 5.870 | 60,000 | 5.8667 | -0.09% |
| 2025-09-16 | 0 | 5.875 | 5.800 | - | 5.855 | 5.895 | 135,200 | 795,774 | 5.8859 | 5.875 | 5.800 | - | 5.855 | 5.895 | 135,200 | 5.8859 | 0.51% |
| 2025-09-15 | 0 | 5.845 | 5.815 | 5.855 | 5.830 | 5.845 | 51,800 | 302,544 | 5.8406 | 5.845 | 5.815 | 5.855 | 5.830 | 5.845 | 51,800 | 5.8406 | 0.26% |
| 2025-09-12 | 0 | 5.830 | 5.820 | 5.860 | 5.845 | 5.850 | 60,000 | 350,800 | 5.8467 | 5.830 | 5.820 | 5.860 | 5.845 | 5.850 | 60,000 | 5.8467 | 0.17% |
| 2025-09-11 | 0 | 5.820 | 5.785 | 5.825 | 5.800 | 5.820 | 63,600 | 369,882 | 5.8158 | 5.820 | 5.785 | 5.825 | 5.800 | 5.820 | 63,600 | 5.8158 | 0.17% |
| 2025-09-10 | 0 | 5.810 | 5.700 | - | 5.805 | 5.815 | 100,000 | 581,000 | 5.8100 | 5.810 | 5.700 | - | 5.805 | 5.815 | 100,000 | 5.8100 | 0.35% |
| 2025-09-09 | 0 | 5.790 | 5.770 | 5.800 | 5.790 | 5.805 | 150,800 | 874,244 | 5.7974 | 5.790 | 5.770 | 5.800 | 5.790 | 5.805 | 150,800 | 5.7974 | 0.26% |
| 2025-09-08 | 0 | 5.775 | 5.780 | 5.800 | 5.770 | 5.795 | 80,300 | 464,681 | 5.7868 | 5.775 | 5.780 | 5.800 | 5.770 | 5.795 | 80,300 | 5.7868 | 1.05% |
| 2025-09-05 | 0 | 5.715 | 5.680 | 5.720 | 5.665 | 5.715 | 210,100 | 1,200,500 | 5.7139 | 5.715 | 5.680 | 5.720 | 5.665 | 5.715 | 210,100 | 5.7139 | 1.69% |
| 2025-09-04 | 0 | 5.620 | 5.620 | 5.660 | - | - | 0 | 0 | - | 5.620 | 5.620 | 5.660 | - | - | 0 | - | 0.63% |
| 2025-09-03 | 0 | 5.585 | 5.545 | 5.585 | 5.610 | 5.610 | 1,600 | 8,976 | 5.6100 | 5.585 | 5.545 | 5.585 | 5.610 | 5.610 | 1,600 | 5.6100 | -0.89% |
| 2025-09-02 | 0 | 5.635 | 5.630 | 5.665 | 5.660 | 5.660 | 900 | 5,094 | 5.6600 | 5.635 | 5.630 | 5.665 | 5.660 | 5.660 | 900 | 5.6600 | -0.53% |
| 2025-09-01 | 0 | 5.665 | 5.655 | 5.675 | 5.635 | 5.665 | 34,600 | 194,990 | 5.6355 | 5.665 | 5.655 | 5.675 | 5.635 | 5.665 | 34,600 | 5.6355 | -0.61% |
| 2025-08-29 | 0 | 5.700 | 5.680 | 5.720 | 5.700 | 5.700 | 1,800 | 10,260 | 5.7000 | 5.700 | 5.680 | 5.720 | 5.700 | 5.700 | 1,800 | 5.7000 | -0.87% |
| 2025-08-28 | 0 | 5.750 | 5.730 | 5.770 | 5.695 | 5.750 | 80,100 | 459,134 | 5.7320 | 5.750 | 5.730 | 5.770 | 5.695 | 5.750 | 80,100 | 5.7320 | 1.86% |
| 2025-08-27 | 0 | 5.645 | 5.635 | 5.650 | 5.645 | 5.660 | 21,900 | 123,925 | 5.6587 | 5.645 | 5.635 | 5.650 | 5.645 | 5.660 | 21,900 | 5.6587 | -0.44% |
| 2025-08-26 | 0 | 5.670 | 5.500 | 5.800 | 5.680 | 5.690 | 31,000 | 176,380 | 5.6897 | 5.670 | 5.500 | 5.800 | 5.680 | 5.690 | 31,000 | 5.6897 | -1.22% |
| 2025-08-25 | 0 | 5.740 | 5.740 | 5.775 | - | - | 0 | 0 | - | 5.740 | 5.740 | 5.775 | - | - | 0 | - | 0.70% |
| 2025-08-22 | 0 | 5.700 | 5.675 | 5.715 | 5.690 | 5.690 | 170,100 | 967,869 | 5.6900 | 5.700 | 5.675 | 5.715 | 5.690 | 5.690 | 170,100 | 5.6900 | -0.44% |
| 2025-08-21 | 0 | 5.725 | 5.500 | - | - | - | 0 | 0 | - | 5.725 | 5.500 | - | - | - | 0 | - | -0.87% |
| 2025-08-20 | 0 | 5.775 | 5.740 | 5.780 | 5.735 | 5.780 | 13,300 | 76,811 | 5.7753 | 5.775 | 5.740 | 5.780 | 5.735 | 5.780 | 13,300 | 5.7753 | -0.35% |
| 2025-08-19 | 0 | 5.795 | 5.765 | 5.795 | 5.795 | 5.800 | 6,200 | 35,934 | 5.7958 | 5.795 | 5.765 | 5.795 | 5.795 | 5.800 | 6,200 | 5.7958 | -0.77% |
| 2025-08-18 | 0 | 5.840 | 5.825 | 5.845 | 5.855 | 5.855 | 100 | 585 | 5.8500 | 5.840 | 5.825 | 5.845 | 5.855 | 5.855 | 100 | 5.8500 | 0.69% |
| 2025-08-15 | 0 | 5.800 | 5.795 | - | - | - | 0 | 0 | - | 5.800 | 5.795 | - | - | - | 0 | - | 0.87% |
| 2025-08-14 | 0 | 5.750 | 5.725 | 5.765 | 5.750 | 5.750 | 500 | 2,875 | 5.7500 | 5.750 | 5.725 | 5.765 | 5.750 | 5.750 | 500 | 5.7500 | -0.43% |
| 2025-08-13 | 0 | 5.775 | 5.270 | - | 5.745 | 5.770 | 40,100 | 231,374 | 5.7699 | 5.775 | 5.270 | - | 5.745 | 5.770 | 40,100 | 5.7699 | 1.40% |
| 2025-08-12 | 0 | 5.695 | 5.675 | 5.715 | 5.695 | 5.710 | 40,800 | 232,956 | 5.7097 | 5.695 | 5.675 | 5.715 | 5.695 | 5.710 | 40,800 | 5.7097 | 0.53% |
| 2025-08-11 | 0 | 5.665 | 5.300 | - | 5.660 | 5.665 | 62,300 | 352,629 | 5.6602 | 5.665 | 5.300 | - | 5.660 | 5.665 | 62,300 | 5.6602 | 0.44% |
| 2025-08-08 | 0 | 5.640 | 5.605 | 5.640 | 5.650 | 5.650 | 200 | 1,130 | 5.6500 | 5.640 | 5.605 | 5.640 | 5.650 | 5.650 | 200 | 5.6500 | 1.26% |
| 2025-08-07 | 0 | 5.570 | 5.535 | 5.570 | 5.570 | 5.570 | 12,000 | 66,840 | 5.5700 | 5.570 | 5.535 | 5.570 | 5.570 | 5.570 | 12,000 | 5.5700 | 1.55% |
| 2025-08-06 | 0 | 5.485 | 5.480 | 5.505 | 5.440 | 5.485 | 2,200 | 12,062 | 5.4827 | 5.485 | 5.480 | 5.505 | 5.440 | 5.485 | 2,200 | 5.4827 | 0.83% |
| 2025-08-05 | 0 | 5.440 | 5.440 | 5.455 | 5.440 | 5.440 | 200 | 1,088 | 5.4400 | 5.440 | 5.440 | 5.455 | 5.440 | 5.440 | 200 | 5.4400 | 1.02% |
| 2025-08-04 | 0 | 5.385 | 5.365 | 5.400 | - | - | 0 | 0 | - | 5.385 | 5.365 | 5.400 | - | - | 0 | - | 0.28% |
| 2025-08-01 | 0 | 5.370 | 5.345 | 5.380 | 5.365 | 5.370 | 1,100 | 5,906 | 5.3691 | 5.370 | 5.345 | 5.380 | 5.365 | 5.370 | 1,100 | 5.3691 | -0.83% |
| 2025-07-31 | 0 | 5.415 | 5.395 | 5.430 | 5.415 | 5.425 | 300,000 | 1,625,100 | 5.4170 | 5.415 | 5.395 | 5.430 | 5.415 | 5.425 | 300,000 | 5.4170 | -0.18% |
| 2025-07-30 | 0 | 5.425 | 5.425 | 5.435 | 5.410 | 5.420 | 70,600 | 382,352 | 5.4158 | 5.425 | 5.425 | 5.435 | 5.410 | 5.420 | 70,600 | 5.4158 | 0.56% |
| 2025-07-29 | 0 | 5.395 | 5.390 | 5.420 | 5.395 | 5.415 | 95,600 | 515,929 | 5.3967 | 5.395 | 5.390 | 5.420 | 5.395 | 5.415 | 95,600 | 5.3967 | -1.28% |
| 2025-07-28 | 0 | 5.465 | 5.430 | 5.465 | 5.495 | 5.495 | 10,000 | 54,950 | 5.4950 | 5.465 | 5.430 | 5.465 | 5.495 | 5.495 | 10,000 | 5.4950 | -1.35% |
| 2025-07-25 | 0 | 5.540 | 5.500 | 5.540 | 5.540 | 5.555 | 90,300 | 500,906 | 5.5471 | 5.540 | 5.500 | 5.540 | 5.540 | 5.555 | 90,300 | 5.5471 | -2.21% |
| 2025-07-24 | 0 | 5.665 | 5.630 | 5.670 | 5.660 | 5.675 | 349,800 | 1,981,126 | 5.6636 | 5.665 | 5.630 | 5.670 | 5.660 | 5.675 | 349,800 | 5.6636 | 2.81% |
| 2025-07-23 | 0 | 5.510 | 5.485 | 5.525 | 5.465 | 5.515 | 129,400 | 713,236 | 5.5119 | 5.510 | 5.485 | 5.525 | 5.465 | 5.515 | 129,400 | 5.5119 | 4.65% |
| 2025-07-22 | 0 | 5.265 | 5.245 | 5.280 | 5.265 | 5.290 | 30,700 | 161,798 | 5.2703 | 5.265 | 5.245 | 5.280 | 5.265 | 5.290 | 30,700 | 5.2703 | 0.57% |
| 2025-07-21 | 0 | 5.235 | 5.225 | 5.250 | - | - | 0 | 0 | - | 5.235 | 5.225 | 5.250 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 5.235 | - | - | 5.235 | 5.245 | 400 | 2,095 | 5.2375 | 5.235 | - | - | 5.235 | 5.245 | 400 | 5.2375 | -0.29% |
| 2025-07-17 | 0 | 5.250 | - | - | 5.250 | 5.250 | 10,100 | 53,025 | 5.2500 | 5.250 | - | - | 5.250 | 5.250 | 10,100 | 5.2500 | 0.96% |
| 2025-07-16 | 0 | 5.200 | - | 5.200 | 5.200 | 5.200 | 800 | 4,160 | 5.2000 | 5.200 | - | 5.200 | 5.200 | 5.200 | 800 | 5.2000 | -1.14% |
| 2025-07-15 | 0 | 5.260 | 5.225 | 5.260 | - | - | 0 | 0 | - | 5.260 | 5.225 | 5.260 | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 5.260 | 5.250 | - | 5.260 | 5.260 | 800 | 4,208 | 5.2600 | 5.260 | 5.250 | - | 5.260 | 5.260 | 800 | 5.2600 | -0.19% |
| 2025-07-11 | 0 | 5.270 | 5.200 | 5.270 | 5.275 | 5.310 | 202,000 | 1,069,060 | 5.2924 | 5.270 | 5.200 | 5.270 | 5.275 | 5.310 | 202,000 | 5.2924 | -0.47% |
| 2025-07-10 | 0 | 5.295 | 5.270 | 5.300 | 5.295 | 5.295 | 3,000 | 15,885 | 5.2950 | 5.295 | 5.270 | 5.300 | 5.295 | 5.295 | 3,000 | 5.2950 | -0.28% |
| 2025-07-09 | 0 | 5.310 | 5.280 | 5.315 | - | - | 0 | 0 | - | 5.310 | 5.280 | 5.315 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 5.310 | - | - | 5.300 | 5.300 | 5,400 | 28,620 | 5.3000 | 5.310 | - | - | 5.300 | 5.300 | 5,400 | 5.3000 | -0.65% |
| 2025-07-07 | 0 | 5.345 | 5.300 | 5.400 | 5.340 | 5.375 | 70,000 | 374,605 | 5.3515 | 5.345 | 5.300 | 5.400 | 5.340 | 5.375 | 70,000 | 5.3515 | -1.20% |
| 2025-07-04 | 0 | 5.410 | 5.385 | 5.420 | - | - | 0 | 0 | - | 5.410 | 5.385 | 5.420 | - | - | 0 | - | -0.37% |
| 2025-07-03 | 0 | 5.430 | 5.420 | 5.445 | 5.430 | 5.430 | 70,000 | 380,100 | 5.4300 | 5.430 | 5.420 | 5.445 | 5.430 | 5.430 | 70,000 | 5.4300 | 0.18% |
| 2025-07-02 | 0 | 5.420 | 5.420 | 5.435 | 5.420 | 5.420 | 100 | 542 | 5.4200 | 5.420 | 5.420 | 5.435 | 5.420 | 5.420 | 100 | 5.4200 | -0.73% |
| 2025-06-30 | 0 | 5.460 | 5.460 | 5.495 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.495 | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 5.460 | - | - | 5.365 | 5.465 | 129,700 | 705,982 | 5.4432 | 5.460 | - | - | 5.365 | 5.465 | 129,700 | 5.4432 | 2.34% |
| 2025-06-26 | 0 | 5.335 | - | 5.365 | - | - | 0 | 0 | - | 5.335 | - | 5.365 | - | - | 0 | - | 1.04% |
| 2025-06-25 | 0 | 5.280 | 5.245 | 5.280 | 5.280 | 5.280 | 18,800 | 99,264 | 5.2800 | 5.280 | 5.245 | 5.280 | 5.280 | 5.280 | 18,800 | 5.2800 | 0.28% |
| 2025-06-24 | 0 | 5.265 | 5.245 | 5.280 | 5.265 | 5.270 | 40,200 | 211,853 | 5.2700 | 5.265 | 5.245 | 5.280 | 5.265 | 5.270 | 40,200 | 5.2700 | 2.03% |
| 2025-06-23 | 0 | 5.160 | - | 5.365 | 5.160 | 5.175 | 56,200 | 290,005 | 5.1602 | 5.160 | - | 5.365 | 5.160 | 5.175 | 56,200 | 5.1602 | -1.71% |
| 2025-06-20 | 0 | 5.250 | 5.215 | 5.250 | 5.285 | 5.285 | 1,700 | 8,984 | 5.2847 | 5.250 | 5.215 | 5.250 | 5.285 | 5.285 | 1,700 | 5.2847 | -1.04% |
| 2025-06-19 | 0 | 5.305 | 5.160 | 5.315 | 5.355 | 5.355 | 8,700 | 46,588 | 5.3549 | 5.305 | 5.160 | 5.315 | 5.355 | 5.355 | 8,700 | 5.3549 | -0.84% |
| 2025-06-18 | 0 | 5.350 | 5.325 | - | 5.315 | 5.350 | 70,000 | 372,600 | 5.3229 | 5.350 | 5.325 | - | 5.315 | 5.350 | 70,000 | 5.3229 | 0.56% |
| 2025-06-17 | 0 | 5.320 | 5.160 | - | - | - | 0 | 0 | - | 5.320 | 5.160 | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 5.320 | 5.305 | - | 5.300 | 5.320 | 3,900 | 20,708 | 5.3097 | 5.320 | 5.305 | - | 5.300 | 5.320 | 3,900 | 5.3097 | 0.38% |
| 2025-06-13 | 0 | 5.300 | 5.285 | 5.295 | 5.300 | 5.300 | 1,900 | 10,070 | 5.3000 | 5.300 | 5.285 | 5.295 | 5.300 | 5.300 | 1,900 | 5.3000 | -0.66% |
| 2025-06-12 | 0 | 5.335 | 5.335 | - | 5.335 | 5.335 | 2,000 | 10,670 | 5.3350 | 5.335 | 5.335 | - | 5.335 | 5.335 | 2,000 | 5.3350 | 0.47% |
| 2025-06-11 | 0 | 5.310 | 5.280 | 5.325 | 5.295 | 5.310 | 10,100 | 53,483 | 5.2953 | 5.310 | 5.280 | 5.325 | 5.295 | 5.310 | 10,100 | 5.2953 | -0.47% |
| 2025-06-10 | 0 | 5.335 | 5.300 | - | 5.335 | 5.355 | 980,000 | 5,239,210 | 5.3461 | 5.335 | 5.300 | - | 5.335 | 5.355 | 980,000 | 5.3461 | -0.37% |
| 2025-06-09 | 0 | 5.355 | 5.300 | - | 5.345 | 5.345 | 1,900 | 10,155 | 5.3447 | 5.355 | 5.300 | - | 5.345 | 5.345 | 1,900 | 5.3447 | 0.56% |
| 2025-06-06 | 0 | 5.325 | 5.300 | 6.150 | 5.325 | 5.325 | 16,400 | 87,330 | 5.3250 | 5.325 | 5.300 | 6.150 | 5.325 | 5.325 | 16,400 | 5.3250 | -0.47% |
| 2025-06-05 | 0 | 5.350 | 5.300 | - | - | - | 0 | 0 | - | 5.350 | 5.300 | - | - | - | 0 | - | -0.74% |
| 2025-06-04 | 0 | 5.390 | 5.300 | 5.445 | - | - | 0 | 0 | - | 5.390 | 5.300 | 5.445 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 5.390 | 5.300 | - | 5.385 | 5.390 | 2,500 | 13,474 | 5.3896 | 5.390 | 5.300 | - | 5.385 | 5.390 | 2,500 | 5.3896 | 0.09% |
| 2025-06-02 | 0 | 5.385 | 5.350 | - | 5.360 | 5.360 | 2,000 | 10,720 | 5.3600 | 5.385 | 5.350 | - | 5.360 | 5.360 | 2,000 | 5.3600 | -0.37% |
| 2025-05-30 | 0 | 5.405 | 5.405 | 5.440 | 5.390 | 5.390 | 52,000 | 280,280 | 5.3900 | 5.405 | 5.405 | 5.440 | 5.390 | 5.390 | 52,000 | 5.3900 | 0.28% |
| 2025-05-29 | 0 | 5.390 | 5.380 | - | - | - | 0 | 0 | - | 5.390 | 5.380 | - | - | - | 0 | - | 0.84% |
| 2025-05-28 | 0 | 5.345 | 5.330 | 5.345 | - | - | 0 | 0 | - | 5.345 | 5.330 | 5.345 | - | - | 0 | - | -0.56% |
| 2025-05-27 | 0 | 5.375 | 5.280 | 5.400 | 5.360 | 5.375 | 58,000 | 311,651 | 5.3733 | 5.375 | 5.280 | 5.400 | 5.360 | 5.375 | 58,000 | 5.3733 | 0.37% |
| 2025-05-26 | 0 | 5.355 | 5.330 | - | - | - | 0 | 0 | - | 5.355 | 5.330 | - | - | - | 0 | - | 0.94% |
| 2025-05-23 | 0 | 5.305 | 5.295 | 5.330 | 5.295 | 5.295 | 35,000 | 185,325 | 5.2950 | 5.305 | 5.295 | 5.330 | 5.295 | 5.295 | 35,000 | 5.2950 | 0.47% |
| 2025-05-22 | 0 | 5.280 | 5.000 | - | 5.280 | 5.280 | 100 | 528 | 5.2800 | 5.280 | 5.000 | - | 5.280 | 5.280 | 100 | 5.2800 | -0.66% |
| 2025-05-21 | 0 | 5.315 | 5.300 | - | 5.315 | 5.315 | 100 | 531 | 5.3100 | 5.315 | 5.300 | - | 5.315 | 5.315 | 100 | 5.3100 | 0.38% |
| 2025-05-20 | 0 | 5.295 | 5.295 | - | 5.255 | 5.285 | 53,700 | 283,043 | 5.2708 | 5.295 | 5.295 | - | 5.255 | 5.285 | 53,700 | 5.2708 | 0.76% |
| 2025-05-19 | 0 | 5.255 | 5.250 | - | 5.255 | 5.255 | 3,600 | 18,918 | 5.2550 | 5.255 | 5.250 | - | 5.255 | 5.255 | 3,600 | 5.2550 | -0.28% |
| 2025-05-16 | 0 | 5.270 | 5.250 | - | 5.270 | 5.270 | 100 | 527 | 5.2700 | 5.270 | 5.250 | - | 5.270 | 5.270 | 100 | 5.2700 | 0.96% |
| 2025-05-15 | 0 | 5.220 | 5.205 | - | 5.210 | 5.230 | 50,100 | 262,021 | 5.2300 | 5.220 | 5.205 | - | 5.210 | 5.230 | 50,100 | 5.2300 | 0.00% |
| 2025-05-14 | 0 | 5.220 | 5.205 | - | 5.210 | 5.220 | 60,000 | 313,100 | 5.2183 | 5.220 | 5.205 | - | 5.210 | 5.220 | 60,000 | 5.2183 | 0.38% |
| 2025-05-13 | 0 | 5.200 | 5.185 | 5.200 | 5.200 | 5.205 | 73,100 | 380,420 | 5.2041 | 5.200 | 5.185 | 5.200 | 5.200 | 5.205 | 73,100 | 5.2041 | 0.00% |
| 2025-05-12 | 0 | 5.200 | 5.180 | - | 5.155 | 5.200 | 144,100 | 748,201 | 5.1922 | 5.200 | 5.180 | - | 5.155 | 5.200 | 144,100 | 5.1922 | 0.39% |
| 2025-05-09 | 0 | 5.180 | - | 5.200 | - | - | 0 | 0 | - | 5.180 | - | 5.200 | - | - | 0 | - | 0.29% |
| 2025-05-08 | 0 | 5.165 | 5.145 | - | 5.165 | 5.170 | 6,000 | 31,010 | 5.1683 | 5.165 | 5.145 | - | 5.165 | 5.170 | 6,000 | 5.1683 | -0.19% |
| 2025-05-07 | 0 | 5.175 | 5.175 | - | 5.170 | 5.170 | 100 | 517 | 5.1700 | 5.175 | 5.175 | - | 5.170 | 5.170 | 100 | 5.1700 | 0.10% |
| 2025-05-06 | 0 | 5.170 | 5.170 | - | 5.155 | 5.180 | 69,000 | 356,405 | 5.1653 | 5.170 | 5.170 | - | 5.155 | 5.180 | 69,000 | 5.1653 | 1.08% |
| 2025-05-02 | 0 | 5.115 | - | 5.180 | 5.100 | 5.150 | 450,300 | 2,308,888 | 5.1274 | 5.115 | - | 5.180 | 5.100 | 5.150 | 450,300 | 5.1274 | -2.01% |
| 2025-04-30 | 0 | 5.220 | - | - | 5.190 | 5.220 | 20,500 | 106,611 | 5.2005 | 5.220 | - | - | 5.190 | 5.220 | 20,500 | 5.2005 | 0.97% |
| 2025-04-29 | 0 | 5.170 | 5.170 | - | 5.160 | 5.170 | 10,200 | 52,634 | 5.1602 | 5.170 | 5.170 | - | 5.160 | 5.170 | 10,200 | 5.1602 | 0.49% |
| 2025-04-28 | 0 | 5.145 | - | 5.150 | 5.100 | 5.145 | 5,100 | 26,055 | 5.1088 | 5.145 | - | 5.150 | 5.100 | 5.145 | 5,100 | 5.1088 | 1.78% |
| 2025-04-25 | 0 | 5.055 | 5.055 | - | 5.000 | 5.055 | 104,300 | 526,675 | 5.0496 | 5.055 | 5.055 | - | 5.000 | 5.055 | 104,300 | 5.0496 | 1.26% |
| 2025-04-24 | 0 | 4.992 | 4.900 | - | - | - | 0 | 0 | - | 4.992 | 4.900 | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 4.992 | 4.946 | - | 4.940 | 4.998 | 54,000 | 269,754 | 4.9954 | 4.992 | 4.946 | - | 4.940 | 4.998 | 54,000 | 4.9954 | 1.42% |
| 2025-04-22 | 0 | 4.922 | 4.890 | - | 4.870 | 4.922 | 113,500 | 557,178 | 4.9091 | 4.922 | 4.890 | - | 4.870 | 4.922 | 113,500 | 4.9091 | 1.90% |
| 2025-04-17 | 0 | 4.830 | 4.816 | - | 4.830 | 4.830 | 2,000 | 9,660 | 4.8300 | 4.830 | 4.816 | - | 4.830 | 4.830 | 2,000 | 4.8300 | 1.13% |
| 2025-04-16 | 0 | 4.776 | 4.200 | - | 4.790 | 4.790 | 100 | 479 | 4.7900 | 4.776 | 4.200 | - | 4.790 | 4.790 | 100 | 4.7900 | -0.50% |
| 2025-04-15 | 0 | 4.800 | 4.784 | 4.800 | 4.788 | 4.800 | 10,600 | 50,822 | 4.7945 | 4.800 | 4.784 | 4.800 | 4.788 | 4.800 | 10,600 | 4.7945 | 1.01% |
| 2025-04-14 | 0 | 4.752 | 4.744 | - | 4.744 | 4.754 | 11,600 | 55,096 | 4.7497 | 4.752 | 4.744 | - | 4.744 | 4.754 | 11,600 | 4.7497 | 1.02% |
| 2025-04-11 | 0 | 4.704 | 4.684 | - | - | - | 0 | 0 | - | 4.704 | 4.684 | - | - | - | 0 | - | -1.09% |
| 2025-04-10 | 0 | 4.756 | 4.720 | 4.780 | 4.714 | 4.756 | 71,000 | 337,135 | 4.7484 | 4.756 | 4.720 | 4.780 | 4.714 | 4.756 | 71,000 | 4.7484 | 4.80% |
| 2025-04-09 | 0 | 4.538 | 4.400 | - | 4.406 | 4.548 | 188,800 | 841,279 | 4.4559 | 4.538 | 4.400 | - | 4.406 | 4.548 | 188,800 | 4.4559 | -0.18% |
| 2025-04-08 | 0 | 4.546 | 4.534 | - | 4.488 | 4.546 | 326,200 | 1,471,286 | 4.5104 | 4.546 | 4.534 | - | 4.488 | 4.546 | 326,200 | 4.5104 | 7.12% |
| 2025-04-07 | 0 | 4.244 | 4.200 | - | 4.210 | 4.368 | 512,300 | 2,201,774 | 4.2978 | 4.244 | 4.200 | - | 4.210 | 4.368 | 512,300 | 4.2978 | -11.51% |
| 2025-04-03 | 0 | 4.796 | 4.758 | - | 4.754 | 4.876 | 61,100 | 292,005 | 4.7791 | 4.796 | 4.758 | - | 4.754 | 4.876 | 61,100 | 4.7791 | -1.80% |
| 2025-04-02 | 0 | 4.884 | 4.880 | - | 4.870 | 4.888 | 2,800 | 13,668 | 4.8814 | 4.884 | 4.880 | - | 4.870 | 4.888 | 2,800 | 4.8814 | -0.12% |
| 2025-04-01 | 0 | 4.890 | 4.888 | - | 4.890 | 4.914 | 60,900 | 298,033 | 4.8938 | 4.890 | 4.888 | - | 4.890 | 4.914 | 60,900 | 4.8938 | -0.49% |
| 2025-03-31 | 0 | 4.914 | 4.914 | 5.200 | 4.914 | 4.960 | 169,200 | 832,711 | 4.9215 | 4.914 | 4.914 | 5.200 | 4.914 | 4.960 | 169,200 | 4.9215 | -2.31% |
| 2025-03-28 | 0 | 5.030 | 5.010 | - | 5.010 | 5.055 | 308,100 | 1,549,508 | 5.0292 | 5.030 | 5.010 | - | 5.010 | 5.055 | 308,100 | 5.0292 | -1.76% |
| 2025-03-27 | 0 | 5.120 | 5.090 | 5.160 | 5.120 | 5.120 | 100 | 512 | 5.1200 | 5.120 | 5.090 | 5.160 | 5.120 | 5.120 | 100 | 5.1200 | -0.10% |
| 2025-03-26 | 0 | 5.125 | 5.110 | - | 5.110 | 5.110 | 40,000 | 204,400 | 5.1100 | 5.125 | 5.110 | - | 5.110 | 5.110 | 40,000 | 5.1100 | 0.39% |
| 2025-03-25 | 0 | 5.105 | 5.090 | - | - | - | 0 | 0 | - | 5.105 | 5.090 | - | - | - | 0 | - | -0.39% |
| 2025-03-24 | 0 | 5.125 | 5.110 | 5.125 | 5.125 | 5.125 | 20,000 | 102,500 | 5.1250 | 5.125 | 5.110 | 5.125 | 5.125 | 5.125 | 20,000 | 5.1250 | -0.49% |
| 2025-03-21 | 0 | 5.150 | 5.130 | 5.170 | 5.150 | 5.160 | 31,800 | 164,058 | 5.1591 | 5.150 | 5.130 | 5.170 | 5.150 | 5.160 | 31,800 | 5.1591 | -0.19% |
| 2025-03-20 | 0 | 5.160 | 5.145 | 5.160 | 5.150 | 5.160 | 5,100 | 26,270 | 5.1510 | 5.160 | 5.145 | 5.160 | 5.150 | 5.160 | 5,100 | 5.1510 | 0.78% |
| 2025-03-19 | 0 | 5.120 | 5.095 | 5.120 | 5.100 | 5.140 | 50,100 | 256,512 | 5.1200 | 5.120 | 5.095 | 5.120 | 5.100 | 5.140 | 50,100 | 5.1200 | 0.59% |
| 2025-03-18 | 0 | 5.090 | 5.080 | 5.125 | 5.090 | 5.100 | 400 | 2,037 | 5.0925 | 5.090 | 5.080 | 5.125 | 5.090 | 5.100 | 400 | 5.0925 | 0.79% |
| 2025-03-17 | 0 | 5.050 | 5.035 | 5.070 | 5.000 | 5.000 | 1,400 | 7,000 | 5.0000 | 5.050 | 5.035 | 5.070 | 5.000 | 5.000 | 1,400 | 5.0000 | 1.04% |
| 2025-03-14 | 0 | 4.998 | 4.990 | - | - | - | 0 | 0 | - | 4.998 | 4.990 | - | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 4.998 | 4.980 | - | 4.994 | 5.000 | 60,100 | 300,419 | 4.9987 | 4.998 | 4.980 | - | 4.994 | 5.000 | 60,100 | 4.9987 | 0.93% |
| 2025-03-12 | 0 | 4.952 | 4.852 | - | 4.952 | 4.954 | 120,200 | 595,310 | 4.9527 | 4.952 | 4.852 | - | 4.952 | 4.954 | 120,200 | 4.9527 | -0.12% |
| 2025-03-11 | 0 | 4.958 | 4.958 | - | 4.894 | 4.958 | 230,200 | 1,136,222 | 4.9358 | 4.958 | 4.958 | - | 4.894 | 4.958 | 230,200 | 4.9358 | -1.14% |
| 2025-03-10 | 0 | 5.015 | 4.930 | 5.015 | 5.030 | 5.030 | 21,600 | 108,648 | 5.0300 | 5.015 | 4.930 | 5.015 | 5.030 | 5.030 | 21,600 | 5.0300 | -0.20% |
| 2025-03-07 | 0 | 5.025 | 4.950 | 5.040 | 5.025 | 5.025 | 10,000 | 50,250 | 5.0250 | 5.025 | 4.950 | 5.040 | 5.025 | 5.025 | 10,000 | 5.0250 | -0.79% |
| 2025-03-06 | 0 | 5.065 | 5.050 | 5.080 | 5.055 | 5.065 | 1,900 | 9,610 | 5.0579 | 5.065 | 5.050 | 5.080 | 5.055 | 5.065 | 1,900 | 5.0579 | 1.75% |
| 2025-03-05 | 0 | 4.978 | 4.960 | - | 4.966 | 4.966 | 100 | 496 | 4.9600 | 4.978 | 4.960 | - | 4.966 | 4.966 | 100 | 4.9600 | 0.00% |
| 2025-03-04 | 0 | 4.978 | 4.960 | - | 4.956 | 4.978 | 2,100 | 10,448 | 4.9752 | 4.978 | 4.960 | - | 4.956 | 4.978 | 2,100 | 4.9752 | -0.20% |
| 2025-03-03 | 0 | 4.988 | 4.852 | - | 4.976 | 4.976 | 30,000 | 149,280 | 4.9760 | 4.988 | 4.852 | - | 4.976 | 4.976 | 30,000 | 4.9760 | 1.71% |
| 2025-02-28 | 0 | 4.904 | 4.894 | - | 4.904 | 4.904 | 60,000 | 294,240 | 4.9040 | 4.904 | 4.894 | - | 4.904 | 4.904 | 60,000 | 4.9040 | -2.70% |
| 2025-02-27 | 0 | 5.040 | 5.020 | 5.055 | 5.020 | 5.040 | 400 | 2,014 | 5.0350 | 5.040 | 5.020 | 5.055 | 5.020 | 5.040 | 400 | 5.0350 | 0.92% |
| 2025-02-26 | 0 | 4.994 | 4.970 | 5.005 | 4.970 | 4.982 | 54,000 | 268,862 | 4.9789 | 4.994 | 4.970 | 5.005 | 4.970 | 4.982 | 54,000 | 4.9789 | -0.22% |
| 2025-02-25 | 0 | 5.005 | - | 5.025 | 5.000 | 5.025 | 43,700 | 218,717 | 5.0050 | 5.005 | - | 5.025 | 5.000 | 5.025 | 43,700 | 5.0050 | 0.66% |
| 2025-02-24 | 0 | 4.972 | 4.970 | 4.972 | 4.976 | 4.976 | 40,000 | 199,040 | 4.9760 | 4.972 | 4.970 | 4.972 | 4.976 | 4.976 | 40,000 | 4.9760 | -0.56% |
| 2025-02-21 | 0 | 5.000 | 4.800 | 5.060 | 4.992 | 5.000 | 2,500 | 12,484 | 4.9936 | 5.000 | 4.800 | 5.060 | 4.992 | 5.000 | 2,500 | 4.9936 | -0.50% |
| 2025-02-20 | 0 | 5.025 | 4.960 | 5.035 | 5.025 | 5.025 | 57,500 | 288,937 | 5.0250 | 5.025 | 4.960 | 5.035 | 5.025 | 5.025 | 57,500 | 5.0250 | 0.00% |
| 2025-02-19 | 0 | 5.025 | - | 5.100 | 5.025 | 5.025 | 700 | 3,517 | 5.0243 | 5.025 | - | 5.100 | 5.025 | 5.025 | 700 | 5.0243 | -0.69% |
| 2025-02-18 | 0 | 5.060 | - | 5.100 | 5.050 | 5.060 | 14,200 | 71,810 | 5.0570 | 5.060 | - | 5.100 | 5.050 | 5.060 | 14,200 | 5.0570 | 0.60% |
| 2025-02-17 | 0 | 5.030 | - | 5.060 | 5.020 | 5.045 | 1,949,100 | 9,814,615 | 5.0355 | 5.030 | - | 5.060 | 5.020 | 5.045 | 1,949,100 | 5.0355 | 0.60% |
| 2025-02-14 | 0 | 5.000 | - | 5.050 | 5.000 | 5.000 | 4,400 | 22,000 | 5.0000 | 5.000 | - | 5.050 | 5.000 | 5.000 | 4,400 | 5.0000 | 0.81% |
| 2025-02-13 | 0 | 4.960 | - | 5.060 | 4.960 | 4.960 | 40,000 | 198,400 | 4.9600 | 4.960 | - | 5.060 | 4.960 | 4.960 | 40,000 | 4.9600 | 0.94% |
| 2025-02-12 | 0 | 4.914 | - | 5.015 | 4.892 | 4.950 | 98,600 | 483,172 | 4.9003 | 4.914 | - | 5.015 | 4.892 | 4.950 | 98,600 | 4.9003 | -0.97% |
| 2025-02-11 | 0 | 4.962 | 4.950 | 5.015 | - | - | 0 | 0 | - | 4.962 | 4.950 | 5.015 | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 4.962 | 4.950 | 5.000 | 4.962 | 4.962 | 700 | 3,473 | 4.9614 | 4.962 | 4.950 | 5.000 | 4.962 | 4.962 | 700 | 4.9614 | -0.72% |
| 2025-02-07 | 0 | 4.998 | 4.982 | 5.015 | 4.996 | 5.005 | 2,200 | 10,997 | 4.9986 | 4.998 | 4.982 | 5.015 | 4.996 | 5.005 | 2,200 | 4.9986 | -0.14% |
| 2025-02-06 | 0 | 5.005 | 4.950 | 5.020 | 5.005 | 5.005 | 800 | 4,004 | 5.0050 | 5.005 | 4.950 | 5.020 | 5.005 | 5.005 | 800 | 5.0050 | 1.03% |
| 2025-02-05 | 0 | 4.954 | - | 4.956 | 4.954 | 4.956 | 213,200 | 1,056,368 | 4.9548 | 4.954 | - | 4.956 | 4.954 | 4.956 | 213,200 | 4.9548 | 1.06% |
| 2025-02-04 | 0 | 4.902 | - | 5.060 | 4.902 | 4.926 | 11,500 | 56,546 | 4.9170 | 4.902 | - | 5.060 | 4.902 | 4.926 | 11,500 | 4.9170 | 0.74% |
| 2025-02-03 | 0 | 4.866 | 4.854 | 5.050 | 4.840 | 4.930 | 167,000 | 812,548 | 4.8656 | 4.866 | 4.854 | 5.050 | 4.840 | 4.930 | 167,000 | 4.8656 | -1.22% |
| 2025-01-28 | 0 | 4.926 | - | 5.060 | 4.930 | 4.930 | 3,000 | 14,790 | 4.9300 | 4.926 | - | 5.060 | 4.930 | 4.930 | 3,000 | 4.9300 | 0.49% |
| 2025-01-27 | 0 | 4.902 | - | 4.960 | 4.932 | 4.934 | 5,200 | 25,655 | 4.9337 | 4.902 | - | 4.960 | 4.932 | 4.934 | 5,200 | 4.9337 | -0.65% |
| 2025-01-24 | 0 | 4.934 | - | 4.934 | 4.918 | 4.944 | 353,700 | 1,746,397 | 4.9375 | 4.934 | - | 4.934 | 4.918 | 4.944 | 353,700 | 4.9375 | 0.37% |
| 2025-01-23 | 0 | 4.916 | - | 4.916 | 4.916 | 4.916 | 30,000 | 147,480 | 4.9160 | 4.916 | - | 4.916 | 4.916 | 4.916 | 30,000 | 4.9160 | 1.07% |
| 2025-01-22 | 0 | 4.864 | - | 5.050 | 4.864 | 4.896 | 300 | 1,462 | 4.8733 | 4.864 | - | 5.050 | 4.864 | 4.896 | 300 | 4.8733 | 0.66% |
| 2025-01-21 | 0 | 4.832 | - | 5.060 | 4.832 | 4.844 | 60,000 | 290,280 | 4.8380 | 4.832 | - | 5.060 | 4.832 | 4.844 | 60,000 | 4.8380 | 0.71% |
| 2025-01-20 | 0 | 4.798 | - | 5.060 | 4.798 | 4.802 | 1,000 | 4,798 | 4.7980 | 4.798 | - | 5.060 | 4.798 | 4.802 | 1,000 | 4.7980 | 0.42% |
| 2025-01-17 | 0 | 4.778 | 4.638 | 5.060 | - | - | 0 | 0 | - | 4.778 | 4.638 | 5.060 | - | - | 0 | - | -0.04% |
| 2025-01-16 | 0 | 4.780 | 4.730 | 5.060 | 4.780 | 4.780 | 48,000 | 229,440 | 4.7800 | 4.780 | 4.730 | 5.060 | 4.780 | 4.780 | 48,000 | 4.7800 | 1.06% |
| 2025-01-15 | 0 | 4.730 | 4.700 | 5.060 | - | - | 0 | 0 | - | 4.730 | 4.700 | 5.060 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 4.730 | 4.730 | 5.060 | 4.730 | 4.730 | 200 | 946 | 4.7300 | 4.730 | 4.730 | 5.060 | 4.730 | 4.730 | 200 | 4.7300 | 1.07% |
| 2025-01-13 | 0 | 4.680 | 4.680 | 5.060 | 4.666 | 4.764 | 63,500 | 296,471 | 4.6688 | 4.680 | 4.680 | 5.060 | 4.666 | 4.764 | 63,500 | 4.6688 | -1.76% |
| 2025-01-10 | 0 | 4.764 | 4.750 | 4.960 | 4.770 | 4.780 | 1,500 | 7,160 | 4.7733 | 4.764 | 4.750 | 4.960 | 4.770 | 4.780 | 1,500 | 4.7733 | -0.71% |
| 2025-01-09 | 0 | 4.798 | - | 4.960 | 4.824 | 4.824 | 100 | 482 | 4.8200 | 4.798 | - | 4.960 | 4.824 | 4.824 | 100 | 4.8200 | -1.24% |
| 2025-01-08 | 0 | 4.858 | 4.798 | 4.960 | 4.870 | 4.874 | 6,600 | 32,166 | 4.8736 | 4.858 | 4.798 | 4.960 | 4.870 | 4.874 | 6,600 | 4.8736 | -0.65% |
| 2025-01-07 | 0 | 4.890 | 4.798 | 4.960 | 4.826 | 4.890 | 4,000 | 19,472 | 4.8680 | 4.890 | 4.798 | 4.960 | 4.826 | 4.890 | 4,000 | 4.8680 | 1.33% |
| 2025-01-06 | 0 | 4.826 | 4.798 | 4.960 | 4.812 | 4.830 | 450,400 | 2,168,343 | 4.8143 | 4.826 | 4.798 | 4.960 | 4.812 | 4.830 | 450,400 | 4.8143 | 0.46% |
| 2025-01-03 | 0 | 4.804 | 4.804 | 4.960 | 4.800 | 4.802 | 800 | 3,840 | 4.8000 | 4.804 | 4.804 | 4.960 | 4.800 | 4.802 | 800 | 4.8000 | -0.87% |
| 2025-01-02 | 0 | 4.846 | 4.820 | 4.960 | 4.846 | 4.846 | 100 | 484 | 4.8400 | 4.846 | 4.820 | 4.960 | 4.846 | 4.846 | 100 | 4.8400 | 0.04% |
| 2024-12-31 | 0 | 4.844 | - | 4.960 | - | - | 0 | 0 | - | 4.844 | - | 4.960 | - | - | 0 | - | -0.41% |
| 2024-12-30 | 0 | 4.864 | 4.856 | 4.960 | 4.878 | 4.878 | 200 | 975 | 4.8750 | 4.864 | 4.856 | 4.960 | 4.878 | 4.878 | 200 | 4.8750 | -0.78% |
| 2024-12-27 | 0 | 4.902 | 4.888 | 4.960 | 4.790 | 4.902 | 14,900 | 72,977 | 4.8978 | 4.902 | 4.888 | 4.960 | 4.790 | 4.902 | 14,900 | 4.8978 | 2.21% |
| 2024-12-24 | 0 | 4.796 | - | 4.960 | 4.794 | 4.796 | 10,000 | 47,959 | 4.7959 | 4.796 | - | 4.960 | 4.794 | 4.796 | 10,000 | 4.7959 | 0.25% |
| 2024-12-23 | 0 | 4.784 | 4.784 | 4.960 | 4.750 | 4.750 | 200 | 950 | 4.7500 | 4.784 | 4.784 | 4.960 | 4.750 | 4.750 | 200 | 4.7500 | 0.72% |
| 2024-12-20 | 0 | 4.750 | - | 4.960 | 4.750 | 4.778 | 5,200 | 24,711 | 4.7521 | 4.750 | - | 4.960 | 4.750 | 4.778 | 5,200 | 4.7521 | -1.41% |
| 2024-12-19 | 0 | 4.818 | 4.814 | 4.832 | 4.818 | 4.860 | 100,000 | 481,968 | 4.8197 | 4.818 | 4.814 | 4.832 | 4.818 | 4.860 | 100,000 | 4.8197 | -1.59% |
| 2024-12-18 | 0 | 4.896 | 4.880 | 4.904 | 4.896 | 4.900 | 4,600 | 22,538 | 4.8996 | 4.896 | 4.880 | 4.904 | 4.896 | 4.900 | 4,600 | 4.8996 | 0.00% |
| 2024-12-17 | 0 | 4.896 | 4.840 | 5.060 | 4.904 | 4.904 | 100 | 490 | 4.9000 | 4.896 | 4.840 | 5.060 | 4.904 | 4.904 | 100 | 4.9000 | -0.45% |
| 2024-12-16 | 0 | 4.918 | - | 4.926 | 4.918 | 4.950 | 800 | 3,947 | 4.9338 | 4.918 | - | 4.926 | 4.918 | 4.950 | 800 | 4.9338 | -0.89% |
| 2024-12-13 | 0 | 4.962 | 4.900 | 4.962 | - | - | 0 | 0 | - | 4.962 | 4.900 | 4.962 | - | - | 0 | - | -1.35% |
| 2024-12-12 | 0 | 5.030 | 4.800 | 5.030 | 5.030 | 5.050 | 6,800 | 34,328 | 5.0482 | 5.030 | 4.800 | 5.030 | 5.030 | 5.050 | 6,800 | 5.0482 | 0.76% |
| 2024-12-11 | 0 | 4.992 | 4.800 | 5.010 | 4.972 | 4.996 | 5,600 | 27,954 | 4.9918 | 4.992 | 4.800 | 5.010 | 4.972 | 4.996 | 5,600 | 4.9918 | -0.26% |
| 2024-12-10 | 0 | 5.005 | 4.990 | 5.010 | 5.010 | 5.010 | 300 | 1,503 | 5.0100 | 5.005 | 4.990 | 5.010 | 5.010 | 5.010 | 300 | 5.0100 | -0.69% |
| 2024-12-09 | 0 | 5.040 | 4.800 | 5.040 | 5.040 | 5.040 | 2,000 | 10,080 | 5.0400 | 5.040 | 4.800 | 5.040 | 5.040 | 5.040 | 2,000 | 5.0400 | 0.10% |
| 2024-12-06 | 0 | 5.035 | 5.000 | 5.060 | - | - | 0 | 0 | - | 5.035 | 5.000 | 5.060 | - | - | 0 | - | -0.49% |
| 2024-12-05 | 0 | 5.060 | 5.055 | 5.070 | - | - | 0 | 0 | - | 5.060 | 5.055 | 5.070 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 5.060 | 5.000 | 5.070 | 5.060 | 5.075 | 6,200 | 31,430 | 5.0694 | 5.060 | 5.000 | 5.070 | 5.060 | 5.075 | 6,200 | 5.0694 | 0.10% |
| 2024-12-03 | 0 | 5.055 | 5.000 | 5.080 | 5.055 | 5.070 | 9,000 | 45,559 | 5.0621 | 5.055 | 5.000 | 5.080 | 5.055 | 5.070 | 9,000 | 5.0621 | 1.30% |
| 2024-12-02 | 0 | 4.990 | - | - | 4.924 | 4.990 | 61,400 | 305,749 | 4.9796 | 4.990 | - | - | 4.924 | 4.990 | 61,400 | 4.9796 | 1.51% |
| 2024-11-29 | 0 | 4.916 | 4.900 | 4.928 | 4.906 | 4.924 | 597,800 | 2,936,643 | 4.9124 | 4.916 | 4.900 | 4.928 | 4.906 | 4.924 | 597,800 | 4.9124 | 0.82% |
| 2024-11-28 | 0 | 4.876 | - | - | 4.876 | 4.876 | 100 | 487 | 4.8700 | 4.876 | - | - | 4.876 | 4.876 | 100 | 4.8700 | 0.95% |
| 2024-11-27 | 0 | 4.830 | - | - | 4.822 | 4.848 | 8,200 | 39,671 | 4.8379 | 4.830 | - | - | 4.822 | 4.848 | 8,200 | 4.8379 | 0.08% |
| 2024-11-26 | 0 | 4.826 | - | - | 4.830 | 4.830 | 2,100 | 10,143 | 4.8300 | 4.826 | - | - | 4.830 | 4.830 | 2,100 | 4.8300 | -0.66% |
| 2024-11-25 | 0 | 4.858 | - | - | 4.806 | 4.858 | 62,200 | 302,053 | 4.8562 | 4.858 | - | - | 4.806 | 4.858 | 62,200 | 4.8562 | 1.08% |
| 2024-11-22 | 0 | 4.806 | 4.800 | 4.860 | 4.806 | 4.846 | 73,000 | 351,653 | 4.8172 | 4.806 | 4.800 | 4.860 | 4.806 | 4.846 | 73,000 | 4.8172 | 0.42% |
| 2024-11-21 | 0 | 4.786 | 4.790 | - | 4.784 | 4.800 | 60,400 | 288,960 | 4.7841 | 4.786 | 4.790 | - | 4.784 | 4.800 | 60,400 | 4.7841 | -0.79% |
| 2024-11-20 | 0 | 4.824 | 4.800 | 4.930 | - | - | 0 | 0 | - | 4.824 | 4.800 | 4.930 | - | - | 0 | - | -0.54% |
| 2024-11-19 | 0 | 4.850 | 4.850 | - | - | - | 0 | 0 | - | 4.850 | 4.850 | - | - | - | 0 | - | 0.41% |
| 2024-11-18 | 0 | 4.830 | - | - | 4.822 | 4.832 | 200 | 965 | 4.8250 | 4.830 | - | - | 4.822 | 4.832 | 200 | 4.8250 | 0.29% |
| 2024-11-15 | 0 | 4.816 | 4.800 | - | 4.816 | 4.840 | 64,500 | 310,740 | 4.8177 | 4.816 | 4.800 | - | 4.816 | 4.840 | 64,500 | 4.8177 | 0.12% |
| 2024-11-14 | 0 | 4.810 | - | - | 4.810 | 4.842 | 62,100 | 299,562 | 4.8239 | 4.810 | - | - | 4.810 | 4.842 | 62,100 | 4.8239 | -0.17% |
| 2024-11-13 | 0 | 4.818 | 4.810 | - | 4.818 | 4.820 | 64,300 | 309,806 | 4.8181 | 4.818 | 4.810 | - | 4.818 | 4.820 | 64,300 | 4.8181 | -2.43% |
| 2024-11-12 | 0 | 4.938 | 4.810 | 4.964 | 4.938 | 4.964 | 125,300 | 620,353 | 4.9509 | 4.938 | 4.810 | 4.964 | 4.938 | 4.964 | 125,300 | 4.9509 | -0.12% |
| 2024-11-11 | 0 | 4.944 | 4.810 | - | 4.938 | 4.950 | 500 | 2,470 | 4.9400 | 4.944 | 4.810 | - | 4.938 | 4.950 | 500 | 4.9400 | -0.12% |
| 2024-11-08 | 0 | 4.950 | 4.810 | - | 4.930 | 4.964 | 12,100 | 59,816 | 4.9435 | 4.950 | 4.810 | - | 4.930 | 4.964 | 12,100 | 4.9435 | 1.10% |
| 2024-11-07 | 0 | 4.896 | 4.896 | 4.920 | 4.896 | 4.896 | 1,000 | 4,896 | 4.8960 | 4.896 | 4.896 | 4.920 | 4.896 | 4.896 | 1,000 | 4.8960 | 0.29% |
| 2024-11-06 | 0 | 4.882 | 4.810 | 4.900 | 4.872 | 4.902 | 246,100 | 1,202,572 | 4.8865 | 4.882 | 4.810 | 4.900 | 4.872 | 4.902 | 246,100 | 4.8865 | 1.03% |
| 2024-11-05 | 0 | 4.832 | 4.810 | - | 4.816 | 4.832 | 72,400 | 348,711 | 4.8165 | 4.832 | 4.810 | - | 4.816 | 4.832 | 72,400 | 4.8165 | 0.37% |
| 2024-11-04 | 0 | 4.814 | 4.700 | 4.866 | - | - | 0 | 0 | - | 4.814 | 4.700 | 4.866 | - | - | 0 | - | 0.63% |
| 2024-11-01 | 0 | 4.784 | 4.700 | 4.784 | 4.798 | 4.798 | 5,000 | 23,990 | 4.7980 | 4.784 | 4.700 | 4.784 | 4.798 | 4.798 | 5,000 | 4.7980 | -1.20% |
| 2024-10-31 | 0 | 4.842 | 4.820 | - | 4.842 | 4.854 | 120,100 | 582,244 | 4.8480 | 4.842 | 4.820 | - | 4.842 | 4.854 | 120,100 | 4.8480 | -0.90% |
| 2024-10-30 | 0 | 4.886 | 4.744 | 4.910 | 4.864 | 4.886 | 4,100 | 19,944 | 4.8644 | 4.886 | 4.744 | 4.910 | 4.864 | 4.886 | 4,100 | 4.8644 | 1.08% |
| 2024-10-29 | 0 | 4.834 | - | 4.880 | - | - | 0 | 0 | - | 4.834 | - | 4.880 | - | - | 0 | - | 1.17% |
| 2024-10-28 | 0 | 4.778 | - | - | 4.766 | 4.768 | 500 | 2,383 | 4.7660 | 4.778 | - | - | 4.766 | 4.768 | 500 | 4.7660 | 0.13% |
| 2024-10-25 | 0 | 4.772 | 4.750 | - | 4.772 | 4.772 | 1,000 | 4,772 | 4.7720 | 4.772 | 4.750 | - | 4.772 | 4.772 | 1,000 | 4.7720 | -0.04% |
| 2024-10-24 | 0 | 4.774 | 4.760 | - | 4.744 | 4.778 | 120,700 | 575,362 | 4.7669 | 4.774 | 4.760 | - | 4.744 | 4.778 | 120,700 | 4.7669 | 0.17% |
| 2024-10-23 | 0 | 4.766 | 4.750 | - | 4.768 | 4.810 | 18,000 | 86,062 | 4.7812 | 4.766 | 4.750 | - | 4.768 | 4.810 | 18,000 | 4.7812 | -1.57% |
| 2024-10-22 | 0 | 4.842 | 4.836 | - | 4.832 | 4.880 | 10,200 | 49,539 | 4.8568 | 4.842 | 4.836 | - | 4.832 | 4.880 | 10,200 | 4.8568 | -1.90% |
| 2024-10-21 | 0 | 4.936 | 4.916 | - | 4.944 | 4.944 | 1,000 | 4,944 | 4.9440 | 4.936 | 4.916 | - | 4.944 | 4.944 | 1,000 | 4.9440 | 0.20% |
| 2024-10-18 | 0 | 4.926 | 4.926 | - | 4.918 | 4.936 | 9,200 | 45,319 | 4.9260 | 4.926 | 4.926 | - | 4.918 | 4.936 | 9,200 | 4.9260 | -0.20% |
| 2024-10-17 | 0 | 4.936 | 4.934 | - | 4.936 | 4.954 | 95,600 | 472,109 | 4.9384 | 4.936 | 4.934 | - | 4.936 | 4.954 | 95,600 | 4.9384 | -0.08% |
| 2024-10-16 | 0 | 4.940 | 4.930 | 5.000 | 4.940 | 4.946 | 5,100 | 25,194 | 4.9400 | 4.940 | 4.930 | 5.000 | 4.940 | 4.946 | 5,100 | 4.9400 | -1.20% |
| 2024-10-15 | 0 | 5.000 | - | 5.025 | 5.000 | 5.010 | 67,700 | 338,827 | 5.0048 | 5.000 | - | 5.025 | 5.000 | 5.010 | 67,700 | 5.0048 | -0.20% |
| 2024-10-14 | 0 | 5.010 | 4.996 | 5.015 | 4.982 | 5.015 | 127,800 | 638,625 | 4.9971 | 5.010 | 4.996 | 5.015 | 4.982 | 5.015 | 127,800 | 4.9971 | 0.56% |
| 2024-10-10 | 0 | 4.982 | 4.964 | 5.000 | 4.990 | 5.000 | 4,800 | 23,960 | 4.9917 | 4.982 | 4.964 | 5.000 | 4.990 | 5.000 | 4,800 | 4.9917 | -0.36% |
| 2024-10-09 | 0 | 5.000 | 4.950 | - | 5.000 | 5.015 | 13,800 | 69,045 | 5.0033 | 5.000 | 4.950 | - | 5.000 | 5.015 | 13,800 | 5.0033 | 0.00% |
| 2024-10-08 | 0 | 5.000 | 4.990 | - | 4.984 | 5.005 | 5,000 | 24,970 | 4.9940 | 5.000 | 4.990 | - | 4.984 | 5.005 | 5,000 | 4.9940 | -0.60% |
| 2024-10-07 | 0 | 5.030 | 4.850 | 5.080 | 5.030 | 5.070 | 78,400 | 394,630 | 5.0335 | 5.030 | 4.850 | 5.080 | 5.030 | 5.070 | 78,400 | 5.0335 | 0.00% |
| 2024-10-04 | 0 | 5.030 | 5.030 | - | 5.020 | 5.020 | 5,900 | 29,618 | 5.0200 | 5.030 | 5.030 | - | 5.020 | 5.020 | 5,900 | 5.0200 | 0.50% |
| 2024-10-03 | 0 | 5.005 | 4.850 | 5.010 | 5.010 | 5.040 | 2,200 | 11,034 | 5.0155 | 5.005 | 4.850 | 5.010 | 5.010 | 5.040 | 2,200 | 5.0155 | -0.79% |
| 2024-10-02 | 0 | 5.045 | 4.994 | 5.075 | 5.050 | 5.055 | 3,400 | 17,185 | 5.0544 | 5.045 | 4.994 | 5.075 | 5.050 | 5.055 | 3,400 | 5.0544 | -0.98% |
| 2024-09-30 | 0 | 5.095 | 4.994 | 5.200 | 5.075 | 5.110 | 495,200 | 2,521,704 | 5.0923 | 5.095 | 4.994 | 5.200 | 5.075 | 5.110 | 495,200 | 5.0923 | 1.49% |
| 2024-09-27 | 0 | 5.020 | - | 5.090 | 5.020 | 5.175 | 628,500 | 3,200,009 | 5.0915 | 5.020 | - | 5.090 | 5.020 | 5.175 | 628,500 | 5.0915 | -2.05% |
| 2024-09-26 | 0 | 5.125 | 5.075 | 5.130 | 5.055 | 5.110 | 7,800 | 39,784 | 5.1005 | 5.125 | 5.075 | 5.130 | 5.055 | 5.110 | 7,800 | 5.1005 | 1.89% |
| 2024-09-25 | 0 | 5.030 | 5.000 | 5.130 | 5.030 | 5.045 | 60,100 | 302,304 | 5.0300 | 5.030 | 5.000 | 5.130 | 5.030 | 5.045 | 60,100 | 5.0300 | -0.20% |
| 2024-09-24 | 0 | 5.040 | 5.000 | 5.140 | 5.015 | 5.045 | 65,100 | 326,604 | 5.0170 | 5.040 | 5.000 | 5.140 | 5.015 | 5.045 | 65,100 | 5.0170 | -0.49% |
| 2024-09-23 | 0 | 5.065 | 5.000 | 5.150 | 5.060 | 5.085 | 303,000 | 1,535,310 | 5.0670 | 5.065 | 5.000 | 5.150 | 5.060 | 5.085 | 303,000 | 5.0670 | -0.30% |
| 2024-09-20 | 0 | 5.080 | - | 5.100 | 5.050 | 5.085 | 243,000 | 1,231,410 | 5.0675 | 5.080 | - | 5.100 | 5.050 | 5.085 | 243,000 | 5.0675 | 1.68% |
| 2024-09-19 | 0 | 4.996 | 4.900 | 5.000 | 4.996 | 4.996 | 125,000 | 624,500 | 4.9960 | 4.996 | 4.900 | 5.000 | 4.996 | 4.996 | 125,000 | 4.9960 | 1.46% |
| 2024-09-17 | 0 | 4.924 | 4.884 | - | 4.884 | 4.890 | 240,000 | 1,172,880 | 4.8870 | 4.924 | 4.884 | - | 4.884 | 4.890 | 240,000 | 4.8870 | -0.93% |
| 2024-09-16 | 0 | 4.970 | 4.966 | - | - | - | 0 | 0 | - | 4.970 | 4.966 | - | - | - | 0 | - | 0.28% |
| 2024-09-13 | 0 | 4.956 | 4.952 | - | 4.952 | 4.952 | 9,000 | 44,568 | 4.9520 | 4.956 | 4.952 | - | 4.952 | 4.952 | 9,000 | 4.9520 | 0.28% |
| 2024-09-12 | 0 | 4.942 | 4.926 | - | 4.938 | 4.946 | 245,000 | 1,210,670 | 4.9415 | 4.942 | 4.926 | - | 4.938 | 4.946 | 245,000 | 4.9415 | 1.15% |
| 2024-09-11 | 0 | 4.886 | - | - | 4.876 | 4.902 | 438,400 | 2,141,394 | 4.8846 | 4.886 | - | - | 4.876 | 4.902 | 438,400 | 4.8846 | -0.04% |
| 2024-09-10 | 0 | 4.888 | 4.888 | - | 4.868 | 4.918 | 164,500 | 803,591 | 4.8851 | 4.888 | 4.888 | - | 4.868 | 4.918 | 164,500 | 4.8851 | -0.73% |
| 2024-09-09 | 0 | 4.924 | 4.842 | - | 4.850 | 4.852 | 2,900 | 14,069 | 4.8514 | 4.924 | 4.842 | - | 4.850 | 4.852 | 2,900 | 4.8514 | -1.24% |
| 2024-09-05 | 0 | 4.986 | 4.952 | - | 4.964 | 5.010 | 183,500 | 914,187 | 4.9819 | 4.986 | 4.952 | - | 4.964 | 5.010 | 183,500 | 4.9819 | 0.40% |
| 2024-09-04 | 0 | 4.966 | 4.952 | 4.982 | 4.960 | 5.090 | 5,000 | 24,870 | 4.9740 | 4.966 | 4.952 | 4.982 | 4.960 | 5.090 | 5,000 | 4.9740 | -3.20% |
| 2024-09-03 | 0 | 5.130 | 5.090 | 5.150 | 5.105 | 5.130 | 10,600 | 54,128 | 5.1064 | 5.130 | 5.090 | 5.150 | 5.105 | 5.130 | 10,600 | 5.1064 | 0.59% |
| 2024-09-02 | 0 | 5.100 | 5.090 | 5.150 | 5.100 | 5.100 | 14,000 | 71,400 | 5.1000 | 5.100 | 5.090 | 5.150 | 5.100 | 5.100 | 14,000 | 5.1000 | -0.97% |
| 2024-08-30 | 0 | 5.150 | 5.040 | 5.155 | 5.120 | 5.150 | 93,700 | 481,895 | 5.1430 | 5.150 | 5.040 | 5.155 | 5.120 | 5.150 | 93,700 | 5.1430 | 0.78% |
| 2024-08-29 | 0 | 5.110 | 5.100 | 5.120 | - | - | 0 | 0 | - | 5.110 | 5.100 | 5.120 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 5.110 | 5.040 | 5.120 | 5.080 | 5.100 | 15,100 | 77,008 | 5.0999 | 5.110 | 5.040 | 5.120 | 5.080 | 5.100 | 15,100 | 5.0999 | 0.59% |
| 2024-08-27 | 0 | 5.080 | 5.080 | - | 5.060 | 5.080 | 180,100 | 913,976 | 5.0748 | 5.080 | 5.080 | - | 5.060 | 5.080 | 180,100 | 5.0748 | 0.20% |
| 2024-08-26 | 0 | 5.070 | 5.050 | 5.080 | 5.055 | 5.070 | 65,200 | 330,218 | 5.0647 | 5.070 | 5.050 | 5.080 | 5.055 | 5.070 | 65,200 | 5.0647 | 0.20% |
| 2024-08-23 | 0 | 5.060 | 5.000 | 5.080 | 5.050 | 5.060 | 9,700 | 48,994 | 5.0509 | 5.060 | 5.000 | 5.080 | 5.050 | 5.060 | 9,700 | 5.0509 | 0.20% |
| 2024-08-22 | 0 | 5.050 | 5.040 | 5.060 | 5.040 | 5.060 | 13,000 | 65,652 | 5.0502 | 5.050 | 5.040 | 5.060 | 5.040 | 5.060 | 13,000 | 5.0502 | 0.30% |
| 2024-08-21 | 0 | 5.035 | 5.020 | 5.050 | 5.025 | 5.035 | 61,100 | 307,627 | 5.0348 | 5.035 | 5.020 | 5.050 | 5.025 | 5.035 | 61,100 | 5.0348 | 0.50% |
| 2024-08-20 | 0 | 5.010 | 4.984 | 5.050 | 4.998 | 5.050 | 248,900 | 1,249,396 | 5.0197 | 5.010 | 4.984 | 5.050 | 4.998 | 5.050 | 248,900 | 5.0197 | -0.10% |
| 2024-08-19 | 0 | 5.015 | 4.984 | 5.095 | 4.976 | 5.020 | 17,900 | 89,670 | 5.0095 | 5.015 | 4.984 | 5.095 | 4.976 | 5.020 | 17,900 | 5.0095 | 1.23% |
| 2024-08-16 | 0 | 4.954 | 4.766 | 4.968 | 4.950 | 4.954 | 172,000 | 854,982 | 4.9708 | 4.954 | 4.766 | 4.968 | 4.950 | 4.954 | 172,000 | 4.9708 | 1.68% |
| 2024-08-15 | 0 | 4.872 | 4.766 | 4.950 | 4.872 | 4.872 | 100 | 487 | 4.8700 | 4.872 | 4.766 | 4.950 | 4.872 | 4.872 | 100 | 4.8700 | 1.00% |
| 2024-08-14 | 0 | 4.824 | 4.766 | 4.834 | 4.824 | 4.850 | 102,200 | 493,412 | 4.8279 | 4.824 | 4.766 | 4.834 | 4.824 | 4.850 | 102,200 | 4.8279 | 1.17% |
| 2024-08-13 | 0 | 4.768 | - | 4.800 | 4.736 | 4.768 | 2,900 | 13,784 | 4.7531 | 4.768 | - | 4.800 | 4.736 | 4.768 | 2,900 | 4.7531 | 2.27% |
| 2024-08-12 | 0 | 4.662 | 4.350 | 4.800 | 4.650 | 4.656 | 80,000 | 372,360 | 4.6545 | 4.662 | 4.350 | 4.800 | 4.650 | 4.656 | 80,000 | 4.6545 | 0.52% |
| 2024-08-09 | 0 | 4.638 | 4.350 | 4.666 | 4.630 | 4.678 | 160,800 | 745,281 | 4.6348 | 4.638 | 4.350 | 4.666 | 4.630 | 4.678 | 160,800 | 4.6348 | 1.05% |
| 2024-08-08 | 0 | 4.590 | 4.350 | 4.828 | 4.602 | 4.636 | 300,100 | 1,387,063 | 4.6220 | 4.590 | 4.350 | 4.828 | 4.602 | 4.636 | 300,100 | 4.6220 | -0.95% |
| 2024-08-07 | 0 | 4.634 | 4.608 | 4.648 | 4.650 | 4.726 | 308,200 | 1,446,587 | 4.6937 | 4.634 | 4.608 | 4.648 | 4.650 | 4.726 | 308,200 | 4.6937 | 4.37% |
| 2024-08-06 | 0 | 4.440 | 4.350 | 4.688 | 4.434 | 4.688 | 905,300 | 4,103,926 | 4.5332 | 4.440 | 4.350 | 4.688 | 4.434 | 4.688 | 905,300 | 4.5332 | 2.02% |
| 2024-08-05 | 0 | 4.352 | 4.314 | 5.250 | 4.314 | 4.698 | 811,800 | 3,582,967 | 4.4136 | 4.352 | 4.314 | 5.250 | 4.314 | 4.698 | 811,800 | 4.4136 | -7.36% |
| 2024-08-02 | 0 | 4.698 | 4.690 | 5.050 | 4.692 | 4.888 | 350,900 | 1,656,703 | 4.7213 | 4.698 | 4.690 | 5.050 | 4.692 | 4.888 | 350,900 | 4.7213 | -5.01% |
| 2024-08-01 | 0 | 4.946 | 4.894 | 5.050 | 4.954 | 5.070 | 212,800 | 1,060,586 | 4.9840 | 4.946 | 4.894 | 5.050 | 4.954 | 5.070 | 212,800 | 4.9840 | -2.45% |
| 2024-07-31 | 0 | 5.070 | 5.010 | 5.070 | 4.964 | 5.070 | 278,400 | 1,393,680 | 5.0060 | 5.070 | 5.010 | 5.070 | 4.964 | 5.070 | 278,400 | 5.0060 | 3.01% |
| 2024-07-30 | 0 | 4.922 | 4.900 | 5.250 | 4.908 | 4.908 | 7,000 | 34,356 | 4.9080 | 4.922 | 4.900 | 5.250 | 4.908 | 4.908 | 7,000 | 4.9080 | -0.73% |
| 2024-07-29 | 0 | 4.958 | 4.948 | 4.962 | 4.876 | 4.958 | 4,700 | 23,079 | 4.9104 | 4.958 | 4.948 | 4.962 | 4.876 | 4.958 | 4,700 | 4.9104 | 1.68% |
| 2024-07-26 | 0 | 4.876 | 4.850 | 5.250 | 4.876 | 4.930 | 206,000 | 1,009,903 | 4.9024 | 4.876 | 4.850 | 5.250 | 4.876 | 4.930 | 206,000 | 4.9024 | -1.69% |
| 2024-07-25 | 0 | 4.960 | 4.868 | 5.250 | 4.958 | 4.988 | 65,300 | 324,134 | 4.9638 | 4.960 | 4.868 | 5.250 | 4.958 | 4.988 | 65,300 | 4.9638 | -1.39% |
| 2024-07-24 | 0 | 5.030 | 5.010 | 5.055 | 5.005 | 5.035 | 326,200 | 1,638,061 | 5.0216 | 5.030 | 5.010 | 5.055 | 5.005 | 5.035 | 326,200 | 5.0216 | 0.40% |
| 2024-07-23 | 0 | 5.010 | 4.980 | 5.010 | 5.010 | 5.010 | 2,100 | 10,521 | 5.0100 | 5.010 | 4.980 | 5.010 | 5.010 | 5.010 | 2,100 | 5.0100 | 0.24% |
| 2024-07-22 | 0 | 4.998 | 4.984 | 5.015 | 4.990 | 4.998 | 86,300 | 431,275 | 4.9974 | 4.998 | 4.984 | 5.015 | 4.990 | 4.998 | 86,300 | 4.9974 | -0.44% |
| 2024-07-19 | 0 | 5.020 | 5.015 | 5.035 | 5.020 | 5.045 | 107,000 | 537,722 | 5.0254 | 5.020 | 5.015 | 5.035 | 5.020 | 5.045 | 107,000 | 5.0254 | -1.47% |
| 2024-07-18 | 0 | 5.095 | 5.080 | 5.120 | 5.095 | 5.140 | 31,400 | 160,309 | 5.1054 | 5.095 | 5.080 | 5.120 | 5.095 | 5.140 | 31,400 | 5.1054 | -0.88% |
| 2024-07-17 | 0 | 5.140 | 5.105 | 5.140 | 5.130 | 5.140 | 53,900 | 276,509 | 5.1300 | 5.140 | 5.105 | 5.140 | 5.130 | 5.140 | 53,900 | 5.1300 | 0.69% |
| 2024-07-16 | 0 | 5.105 | 5.105 | 5.110 | 5.105 | 5.115 | 109,000 | 556,821 | 5.1084 | 5.105 | 5.105 | 5.110 | 5.105 | 5.115 | 109,000 | 5.1084 | -0.20% |
| 2024-07-15 | 0 | 5.115 | 5.115 | 5.120 | 5.075 | 5.125 | 30,200 | 154,584 | 5.1187 | 5.115 | 5.115 | 5.120 | 5.075 | 5.125 | 30,200 | 5.1187 | 0.79% |
| 2024-07-12 | 0 | 5.075 | 5.070 | 5.075 | 5.070 | 5.095 | 23,900 | 121,379 | 5.0786 | 5.075 | 5.070 | 5.075 | 5.070 | 5.095 | 23,900 | 5.0786 | -0.10% |
| 2024-07-11 | 0 | 5.080 | 5.080 | 5.095 | 5.060 | 5.085 | 23,300 | 118,341 | 5.0790 | 5.080 | 5.080 | 5.095 | 5.060 | 5.085 | 23,300 | 5.0790 | 0.40% |
| 2024-07-10 | 0 | 5.060 | 5.050 | 5.060 | 5.015 | 5.060 | 2,475,000 | 12,485,749 | 5.0447 | 5.060 | 5.050 | 5.060 | 5.015 | 5.060 | 2,475,000 | 5.0447 |
Copyright & disclaimer, Privacy policy