RUICHANG INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01334  2024-07-10    
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
2026-09-17 0 0.905 0.885 0.925 0.880 0.965 902,500 825,787 0.9150 0.905 0.885 0.925 0.880 0.965 902,500 0.9150 -1.63%
2026-09-16 0 0.920 0.920 0.965 0.910 0.955 827,500 770,100 0.9306 0.920 0.920 0.965 0.910 0.955 827,500 0.9306 -2.65%
2026-09-15 0 0.945 0.945 0.980 0.910 1.000 945,000 914,762 0.9680 0.945 0.945 0.980 0.910 1.000 945,000 0.9680 3.28%
2026-09-14 0 0.915 0.915 0.925 0.900 1.000 5,140,000 5,049,812 0.9825 0.915 0.915 0.925 0.900 1.000 5,140,000 0.9825 -4.69%
2026-09-11 0 0.960 0.960 1.010 0.960 1.015 732,500 733,487 1.0013 0.960 0.960 1.010 0.960 1.015 732,500 1.0013 -4.00%
2026-09-10 0 1.000 1.000 1.020 0.970 1.020 605,000 609,875 1.0081 1.000 1.000 1.020 0.970 1.020 605,000 1.0081 0.50%
2026-09-09 0 0.995 0.990 1.030 0.990 1.085 597,500 621,812 1.0407 0.995 0.990 1.030 0.990 1.085 597,500 1.0407 -7.01%
2026-09-08 0 1.070 1.020 1.105 1.035 1.130 447,500 481,625 1.0763 1.070 1.020 1.105 1.035 1.130 447,500 1.0763 -1.38%
2026-09-07 0 1.085 1.020 1.080 1.015 1.090 527,500 558,312 1.0584 1.085 1.020 1.080 1.015 1.090 527,500 1.0584 4.33%
2026-09-04 0 1.040 1.040 1.095 1.020 1.105 600,000 638,362 1.0639 1.040 1.040 1.095 1.020 1.105 600,000 1.0639 -1.89%
2026-09-03 0 1.060 1.040 1.090 1.030 1.125 730,000 777,025 1.0644 1.060 1.040 1.090 1.030 1.125 730,000 1.0644 0.95%
2026-09-02 0 1.050 1.050 1.115 1.030 1.130 577,500 627,850 1.0872 1.050 1.050 1.115 1.030 1.130 577,500 1.0872 -2.78%
2026-09-01 0 1.080 1.075 1.135 1.065 1.145 557,500 622,912 1.1173 1.080 1.075 1.135 1.065 1.145 557,500 1.1173 -3.57%
2026-08-31 0 1.120 1.050 1.180 1.035 1.120 637,500 680,800 1.0679 1.120 1.050 1.180 1.035 1.120 637,500 1.0679 5.66%
2026-08-28 0 1.060 1.030 1.065 0.990 1.145 687,500 756,262 1.1000 1.060 1.030 1.065 0.990 1.145 687,500 1.1000 -4.93%
2026-08-27 0 1.115 1.060 1.145 1.065 1.160 2,232,500 2,516,487 1.1272 1.115 1.060 1.145 1.065 1.160 2,232,500 1.1272 0.90%
2026-08-26 0 1.105 1.065 1.150 1.095 1.185 505,000 582,900 1.1543 1.105 1.065 1.150 1.095 1.185 505,000 1.1543 -5.96%
2026-08-25 0 1.175 1.110 1.175 1.150 1.185 482,500 567,837 1.1769 1.175 1.110 1.175 1.150 1.185 482,500 1.1769 0.00%
2026-08-24 0 1.175 1.115 1.185 1.175 1.185 452,500 535,537 1.1835 1.175 1.115 1.185 1.175 1.185 452,500 1.1835 -1.26%
2026-08-21 0 1.190 1.130 1.190 1.175 1.190 452,500 535,925 1.1844 1.190 1.130 1.190 1.175 1.190 452,500 1.1844 2.15%
2026-08-20 0 1.165 1.130 1.190 1.125 1.190 757,500 889,825 1.1747 1.165 1.130 1.190 1.125 1.190 757,500 1.1747 0.43%
2026-08-19 0 1.160 1.080 1.130 1.065 1.165 537,500 624,762 1.1623 1.160 1.080 1.130 1.065 1.165 537,500 1.1623 -2.11%
2026-08-18 0 1.185 1.135 1.190 1.155 1.190 490,000 579,962 1.1836 1.185 1.135 1.190 1.155 1.190 490,000 1.1836 0.00%
2026-08-17 0 1.185 1.160 1.190 1.120 1.190 587,500 676,350 1.1512 1.185 1.160 1.190 1.120 1.190 587,500 1.1512 7.24%
2026-08-14 0 1.105 1.070 1.170 1.075 1.165 632,500 712,450 1.1264 1.105 1.070 1.170 1.075 1.165 632,500 1.1264 0.91%
2026-08-13 0 1.095 1.090 1.130 1.060 1.145 672,500 750,375 1.1158 1.095 1.090 1.130 1.060 1.145 672,500 1.1158 -0.45%
2026-08-12 0 1.100 1.080 1.115 1.100 1.165 505,000 571,750 1.1322 1.100 1.080 1.115 1.100 1.165 505,000 1.1322 -3.93%
2026-08-11 0 1.145 1.125 1.160 1.125 1.190 487,500 561,162 1.1511 1.145 1.125 1.160 1.125 1.190 487,500 1.1511 -1.29%
2026-08-10 0 1.160 1.130 1.175 1.160 1.220 522,500 622,862 1.1921 1.160 1.130 1.175 1.160 1.220 522,500 1.1921 -4.13%
2026-08-07 0 1.210 1.180 1.220 1.195 1.300 705,000 865,137 1.2271 1.210 1.180 1.220 1.195 1.300 705,000 1.2271 -0.82%
2026-08-06 0 1.220 1.190 1.235 1.180 1.240 550,000 670,862 1.2197 1.220 1.190 1.235 1.180 1.240 550,000 1.2197 0.00%
2026-08-05 0 1.220 1.190 1.225 1.165 1.230 510,000 617,800 1.2114 1.220 1.190 1.225 1.165 1.230 510,000 1.2114 3.83%
2026-08-04 0 1.175 1.140 1.215 1.150 1.235 492,500 584,275 1.1863 1.175 1.140 1.215 1.150 1.235 492,500 1.1863 2.62%
2026-08-03 0 1.145 1.110 1.200 1.145 1.195 605,000 706,862 1.1684 1.145 1.110 1.200 1.145 1.195 605,000 1.1684 -0.43%
2026-07-31 0 1.150 1.150 1.180 1.150 1.220 470,000 562,075 1.1959 1.150 1.150 1.180 1.150 1.220 470,000 1.1959 -1.71%
2026-07-30 0 1.170 1.150 1.180 1.170 1.230 487,500 583,300 1.1965 1.170 1.150 1.180 1.170 1.230 487,500 1.1965 -0.85%
2026-07-29 0 1.180 1.180 1.210 1.150 1.230 1,867,500 2,258,675 1.2095 1.180 1.180 1.210 1.150 1.230 1,867,500 1.2095 0.85%
2026-07-28 0 1.170 1.140 1.190 1.140 1.230 487,500 584,750 1.1995 1.170 1.140 1.190 1.140 1.230 487,500 1.1995 -0.85%
2026-07-27 0 1.180 1.100 1.190 1.150 1.240 547,500 652,500 1.1918 1.180 1.100 1.190 1.150 1.240 547,500 1.1918 3.51%
2026-07-24 0 1.140 1.140 1.180 1.120 1.190 500,000 585,000 1.1700 1.140 1.140 1.180 1.120 1.190 500,000 1.1700 1.79%
2026-07-23 0 1.120 1.120 1.180 1.110 1.190 630,000 732,400 1.1625 1.120 1.120 1.180 1.110 1.190 630,000 1.1625 -0.88%
2026-07-22 0 1.130 1.080 1.170 1.080 1.200 732,500 834,350 1.1390 1.130 1.080 1.170 1.080 1.200 732,500 1.1390 -2.59%
2026-07-21 0 1.160 1.150 1.200 1.070 1.210 910,000 1,050,150 1.1540 1.160 1.150 1.200 1.070 1.210 910,000 1.1540 3.57%
2026-07-20 0 1.120 1.080 1.210 1.040 1.240 827,500 928,175 1.1217 1.120 1.080 1.210 1.040 1.240 827,500 1.1217 -4.27%
2026-07-17 0 1.170 1.090 1.170 1.030 1.220 477,500 538,675 1.1281 1.170 1.090 1.170 1.030 1.220 477,500 1.1281 -0.85%
2026-07-16 0 1.180 1.010 1.220 1.140 1.220 612,500 719,800 1.1752 1.180 1.010 1.220 1.140 1.220 612,500 1.1752 2.61%
2026-07-15 0 1.150 1.110 1.220 1.150 1.210 537,500 631,025 1.1740 1.150 1.110 1.220 1.150 1.210 537,500 1.1740 -2.54%
2026-07-14 0 1.180 1.120 1.200 1.130 1.240 615,000 731,450 1.1893 1.180 1.120 1.200 1.130 1.240 615,000 1.1893 -0.84%
2026-07-13 0 1.190 1.190 1.270 1.170 1.230 530,000 632,625 1.1936 1.190 1.190 1.270 1.170 1.230 530,000 1.1936 -0.83%
2026-07-10 0 1.200 1.190 1.250 1.150 1.230 622,500 741,525 1.1912 1.200 1.190 1.250 1.150 1.230 622,500 1.1912 0.84%
2026-07-09 0 1.190 1.160 1.230 1.110 1.210 752,500 878,650 1.1676 1.190 1.160 1.230 1.110 1.210 752,500 1.1676 8.18%
2026-07-08 0 1.100 1.070 1.130 1.100 1.220 685,000 811,950 1.1853 1.100 1.070 1.130 1.100 1.220 685,000 1.1853 -8.33%
2026-07-07 0 1.200 1.160 1.210 1.190 1.280 675,000 826,125 1.2239 1.200 1.160 1.210 1.190 1.280 675,000 1.2239 -6.98%
2026-07-06 0 1.290 1.290 1.350 1.210 1.380 895,000 1,133,400 1.2664 1.290 1.290 1.350 1.210 1.380 895,000 1.2664 10.26%
2026-07-03 0 1.220 1.210 1.260 1.210 1.270 872,500 1,086,150 1.2449 1.170 1.160 1.208 1.160 1.218 909,786 1.1939 0.83%
2026-07-02 0 1.210 1.210 1.250 1.200 1.260 855,000 1,047,400 1.2250 1.160 1.160 1.199 1.151 1.208 891,538 1.1748 0.83%
2026-06-30 0 1.200 1.200 1.240 1.200 1.270 877,500 1,085,825 1.2374 1.151 1.151 1.189 1.151 1.218 915,000 1.1867 -1.64%
2026-06-29 0 1.220 1.180 1.220 1.140 1.240 582,500 691,400 1.1870 1.170 1.132 1.170 1.093 1.189 607,393 1.1383 5.17%
2026-06-26 0 1.160 1.160 1.230 1.160 1.270 702,500 849,200 1.2088 1.112 1.112 1.180 1.112 1.218 732,521 1.1593 -7.20%
2026-06-25 0 1.250 1.220 1.270 1.190 1.270 962,500 1,179,700 1.2257 1.199 1.170 1.218 1.141 1.218 1,003,632 1.1754 2.46%
2026-06-24 0 1.220 1.190 1.240 1.130 1.260 1,525,000 1,822,600 1.1951 1.170 1.141 1.189 1.084 1.208 1,590,171 1.1462 6.09%
2026-06-23 0 1.150 1.150 1.180 1.150 1.240 2,525,000 3,040,175 1.2040 1.103 1.103 1.132 1.103 1.189 2,632,906 1.1547 -4.17%
2026-06-22 0 1.200 1.200 1.240 1.150 1.250 2,892,500 3,455,025 1.1945 1.151 1.151 1.189 1.103 1.199 3,016,111 1.1455 5.26%
2026-06-18 0 1.140 1.100 1.150 1.090 1.240 1,225,000 1,402,900 1.1452 1.093 1.055 1.103 1.045 1.189 1,277,350 1.0983 -2.56%
2026-06-17 0 1.170 1.160 1.170 1.110 1.300 1,347,500 1,609,375 1.1943 1.122 1.112 1.122 1.065 1.247 1,405,085 1.1454 -1.68%
2026-06-16 0 1.190 1.100 1.190 0.980 1.240 1,410,000 1,523,625 1.0806 1.141 1.055 1.141 0.940 1.189 1,470,256 1.0363 15.53%
2026-06-15 0 1.030 0.990 1.030 0.990 1.100 910,000 932,575 1.0248 0.988 0.949 0.988 0.949 1.055 948,889 0.9828 -4.63%
2026-06-12 0 1.080 1.070 1.100 1.040 1.120 580,000 624,400 1.0766 1.036 1.026 1.055 0.997 1.074 604,786 1.0324 0.93%
2026-06-11 0 1.070 1.010 1.100 1.030 1.110 105,000 110,875 1.0560 1.026 0.969 1.055 0.988 1.065 109,487 1.0127 0.94%
2026-06-10 0 1.060 1.060 1.160 1.010 1.160 165,000 181,450 1.0997 1.017 1.017 1.112 0.969 1.112 172,051 1.0546 -6.19%
2026-06-09 0 1.130 1.070 1.100 1.010 1.130 262,500 287,200 1.0941 1.084 1.026 1.055 0.969 1.084 273,718 1.0493 0.89%
2026-06-08 0 1.120 1.060 1.110 0.990 1.180 1,032,500 1,124,675 1.0893 1.074 1.017 1.065 0.949 1.132 1,076,624 1.0446 -2.61%
2026-06-05 0 1.150 1.150 1.180 0.910 1.200 4,025,000 4,180,750 1.0387 1.103 1.103 1.132 0.873 1.151 4,197,009 0.9961 17.35%
2026-06-04 0 0.980 0.960 1.000 0.910 1.000 1,675,000 1,610,375 0.9614 0.940 0.921 0.959 0.873 0.959 1,746,581 0.9220 0.00%
2026-06-03 0 0.980 0.950 0.980 0.950 1.240 1,972,500 2,087,600 1.0584 0.940 0.911 0.940 0.911 1.189 2,056,795 1.0150 -17.65%
2026-06-02 0 1.190 1.160 1.200 1.100 1.320 5,927,500 6,839,850 1.1539 1.141 1.112 1.151 1.055 1.266 6,180,812 1.1066 -9.16%
2026-06-01 0 1.310 1.310 1.340 1.260 2.280 8,830,000 15,059,875 1.7055 1.256 1.256 1.285 1.208 2.187 9,207,350 1.6356 -39.35%
2026-05-29 0 2.160 2.150 2.200 2.160 2.530 5,580,000 13,449,150 2.4102 2.071 2.062 2.110 2.071 2.426 5,818,462 2.3115 -12.20%
2026-05-28 0 2.460 2.380 2.460 2.300 2.500 5,100,000 12,294,175 2.4106 2.359 2.282 2.359 2.206 2.398 5,317,949 2.3118 1.65%
2026-05-27 0 2.420 2.400 2.460 2.410 2.580 4,085,000 10,048,875 2.4599 2.321 2.302 2.359 2.311 2.474 4,259,573 2.3591 -2.42%
2026-05-26 0 2.480 2.480 2.590 2.270 2.540 3,105,000 7,603,100 2.4487 2.378 2.378 2.484 2.177 2.436 3,237,692 2.3483 -3.12%
2026-05-22 0 2.560 2.510 2.530 2.430 2.650 2,482,500 6,312,150 2.5427 2.455 2.407 2.426 2.330 2.541 2,588,590 2.4385 5.35%
2026-05-21 0 2.430 2.380 2.400 2.270 2.480 2,130,000 5,115,175 2.4015 2.330 2.282 2.302 2.177 2.378 2,221,026 2.3031 4.29%
2026-05-20 0 2.330 2.260 2.330 2.150 2.470 2,347,500 5,402,425 2.3014 2.235 2.167 2.235 2.062 2.369 2,447,821 2.2070 -2.92%
2026-05-19 0 2.400 2.340 2.400 2.200 2.480 3,052,500 7,331,700 2.4019 2.302 2.244 2.302 2.110 2.378 3,182,949 2.3034 -0.41%
2026-05-18 0 2.410 2.310 2.410 2.100 2.650 3,307,500 8,103,450 2.4500 2.311 2.215 2.311 2.014 2.541 3,448,846 2.3496 8.56%
2026-05-15 0 2.220 2.150 2.220 1.980 2.340 2,760,000 6,109,725 2.2137 2.129 2.062 2.129 1.899 2.244 2,877,949 2.1229 6.73%
2026-05-14 0 2.080 2.070 2.080 1.840 2.080 1,442,500 2,841,250 1.9697 1.995 1.985 1.995 1.765 1.995 1,504,145 1.8889 10.64%
2026-05-13 0 1.880 1.810 1.900 1.750 1.890 857,500 1,549,375 1.8069 1.803 1.736 1.822 1.678 1.813 894,145 1.7328 6.21%
2026-05-12 0 1.770 1.750 1.860 1.760 1.880 557,500 1,008,125 1.8083 1.697 1.678 1.784 1.688 1.803 581,325 1.7342 -5.85%
2026-05-11 0 1.880 1.730 1.880 1.710 1.880 602,500 1,068,025 1.7727 1.803 1.659 1.803 1.640 1.803 628,248 1.7000 2.73%
2026-05-08 0 1.830 1.770 1.830 1.750 1.880 1,542,500 2,798,450 1.8142 1.755 1.697 1.755 1.678 1.803 1,608,419 1.7399 -1.61%
2026-05-07 0 1.860 1.840 1.880 1.750 1.900 902,500 1,617,850 1.7926 1.784 1.765 1.803 1.678 1.822 941,068 1.7192 2.20%
2026-05-06 0 1.820 1.710 1.850 1.750 1.820 415,000 742,950 1.7902 1.745 1.640 1.774 1.678 1.745 432,735 1.7169 0.55%
2026-05-05 0 1.810 1.770 1.810 1.730 1.810 425,000 756,325 1.7796 1.736 1.697 1.736 1.659 1.736 443,162 1.7067 2.84%
2026-05-04 0 1.760 1.720 1.810 1.730 1.810 540,000 955,850 1.7701 1.688 1.650 1.736 1.659 1.736 563,077 1.6975 2.33%
2026-04-30 0 1.720 1.640 1.670 1.680 1.730 352,500 602,150 1.7082 1.650 1.573 1.602 1.611 1.659 367,564 1.6382 2.38%
2026-04-29 0 1.680 1.670 1.700 1.650 1.730 435,000 741,050 1.7036 1.611 1.602 1.630 1.582 1.659 453,590 1.6337 -2.33%
2026-04-28 0 1.720 1.690 1.700 1.690 1.740 332,500 574,200 1.7269 1.650 1.621 1.630 1.621 1.669 346,709 1.6561 -0.58%
2026-04-27 0 1.730 1.680 1.710 1.630 1.750 722,500 1,219,275 1.6876 1.659 1.611 1.640 1.563 1.678 753,376 1.6184 -1.14%
2026-04-24 0 1.750 1.680 1.730 1.710 1.750 442,500 766,150 1.7314 1.678 1.611 1.659 1.640 1.678 461,410 1.6605 0.00%
2026-04-23 0 1.750 1.680 1.730 1.720 1.750 340,000 588,775 1.7317 1.678 1.611 1.659 1.650 1.678 354,530 1.6607 1.16%
2026-04-22 0 1.730 1.670 1.720 1.610 1.790 1,745,000 3,048,450 1.7470 1.659 1.602 1.650 1.544 1.717 1,819,573 1.6754 -1.14%
2026-04-21 0 1.750 1.700 1.790 1.720 1.830 810,000 1,440,625 1.7785 1.678 1.630 1.717 1.650 1.755 844,615 1.7057 -4.89%
2026-04-20 0 1.840 1.780 1.840 1.800 1.940 935,000 1,720,400 1.8400 1.765 1.707 1.765 1.726 1.860 974,957 1.7646 -3.66%
2026-04-17 0 1.910 1.830 1.910 1.820 1.930 482,500 895,900 1.8568 1.832 1.755 1.832 1.745 1.851 503,120 1.7807 0.53%
2026-04-16 0 1.900 1.860 1.900 1.870 1.950 827,500 1,572,450 1.9002 1.822 1.784 1.822 1.793 1.870 862,863 1.8224 -0.52%
2026-04-15 0 1.910 1.870 1.910 1.770 1.930 842,500 1,568,775 1.8620 1.832 1.793 1.832 1.697 1.851 878,504 1.7857 0.00%
2026-04-14 0 1.910 1.850 1.910 1.750 2.060 4,307,500 8,533,525 1.9811 1.832 1.774 1.832 1.678 1.976 4,491,581 1.8999 3.24%
2026-04-13 0 1.850 1.810 1.850 1.680 1.990 1,150,000 2,069,600 1.7997 1.774 1.736 1.774 1.611 1.908 1,199,145 1.7259 -6.57%
2026-04-10 0 1.980 1.930 1.980 1.770 1.990 3,407,500 6,418,450 1.8836 1.899 1.851 1.899 1.697 1.908 3,553,120 1.8064 11.86%
2026-04-09 0 1.770 1.700 1.780 1.680 1.790 500,000 866,625 1.7333 1.697 1.630 1.707 1.611 1.717 521,368 1.6622 0.00%
2026-04-08 0 1.770 1.750 1.800 1.700 1.850 2,297,500 4,104,775 1.7866 1.697 1.678 1.726 1.630 1.774 2,395,684 1.7134 1.14%
2026-04-02 0 1.750 1.740 1.750 1.620 1.950 4,442,500 8,198,675 1.8455 1.678 1.669 1.678 1.554 1.870 4,632,350 1.7699 8.70%
2026-04-01 0 1.610 1.610 1.660 1.490 1.710 3,360,000 5,265,800 1.5672 1.544 1.544 1.592 1.429 1.640 3,503,590 1.5030 5.23%
2026-03-31 0 1.530 1.500 1.540 1.390 1.530 2,230,000 3,325,500 1.4913 1.467 1.439 1.477 1.333 1.467 2,325,299 1.4301 10.07%
2026-03-30 0 1.390 1.300 1.410 1.390 1.410 462,500 648,975 1.4032 1.333 1.247 1.352 1.333 1.352 482,265 1.3457 0.00%
2026-03-27 0 1.390 1.390 1.400 1.330 1.390 2,517,500 3,439,325 1.3662 1.333 1.333 1.343 1.275 1.333 2,625,085 1.3102 4.51%
2026-03-26 0 1.330 1.290 1.340 1.260 1.340 445,000 585,300 1.3153 1.275 1.237 1.285 1.208 1.285 464,017 1.2614 0.00%
2026-03-25 0 1.330 1.330 1.350 1.310 1.360 410,000 545,000 1.3293 1.275 1.275 1.295 1.256 1.304 427,521 1.2748 2.31%
2026-03-24 0 1.300 1.300 1.320 1.260 1.320 610,000 792,100 1.2985 1.247 1.247 1.266 1.208 1.266 636,068 1.2453 2.36%
2026-03-23 0 1.270 1.270 1.310 1.170 1.420 710,000 938,400 1.3217 1.218 1.218 1.256 1.122 1.362 740,342 1.2675 -7.97%
2026-03-20 0 1.380 1.370 1.380 1.330 1.410 575,000 788,075 1.3706 1.323 1.314 1.323 1.275 1.352 599,573 1.3144 1.47%
2026-03-19 0 1.360 1.300 1.360 1.250 1.380 797,500 1,042,100 1.3067 1.304 1.247 1.304 1.199 1.323 831,581 1.2532 3.03%
2026-03-18 0 1.320 1.270 1.320 1.220 1.340 595,000 755,475 1.2697 1.266 1.218 1.266 1.170 1.285 620,427 1.2177 1.54%
2026-03-17 0 1.300 1.210 1.300 1.210 1.300 645,000 810,900 1.2572 1.247 1.160 1.247 1.160 1.247 672,564 1.2057 -1.52%
2026-03-16 0 1.320 1.260 1.320 1.250 1.350 580,000 755,750 1.3030 1.266 1.208 1.266 1.199 1.295 604,786 1.2496 3.13%
2026-03-13 0 1.280 1.280 1.320 1.220 1.410 482,500 650,225 1.3476 1.228 1.228 1.266 1.170 1.352 503,120 1.2924 -7.91%
2026-03-12 0 1.390 1.390 1.430 1.310 1.440 740,000 1,023,800 1.3835 1.333 1.333 1.371 1.256 1.381 771,624 1.3268 5.30%
2026-03-11 0 1.320 1.320 1.330 1.280 1.380 565,000 742,850 1.3148 1.266 1.266 1.275 1.228 1.323 589,145 1.2609 3.13%
2026-03-10 0 1.280 1.280 1.340 1.210 1.490 1,965,000 2,623,675 1.3352 1.228 1.228 1.285 1.160 1.429 2,048,974 1.2805 -15.79%
2026-03-09 0 1.520 1.500 1.530 1.440 1.730 4,250,000 6,672,075 1.5699 1.458 1.439 1.467 1.381 1.659 4,431,624 1.5056 1.33%
2026-03-06 0 1.500 1.420 1.500 1.440 1.560 622,500 931,400 1.4962 1.439 1.362 1.439 1.381 1.496 649,103 1.4349 -3.85%
2026-03-05 0 1.560 1.470 1.560 1.480 1.600 735,000 1,152,525 1.5681 1.496 1.410 1.496 1.419 1.534 766,410 1.5038 1.30%
2026-03-04 0 1.540 1.490 1.540 1.340 1.670 867,500 1,299,000 1.4974 1.477 1.429 1.477 1.285 1.602 904,573 1.4360 2.67%
2026-03-03 0 1.500 1.500 1.510 1.400 2.170 5,527,500 10,105,025 1.8281 1.439 1.439 1.448 1.343 2.081 5,763,718 1.7532 -5.06%
2026-03-02 0 1.580 1.560 1.590 1.310 1.580 1,790,000 2,548,200 1.4236 1.515 1.496 1.525 1.256 1.515 1,866,496 1.3652 18.80%
2026-02-27 0 1.330 1.290 1.330 1.200 1.610 2,902,500 4,037,125 1.3909 1.275 1.237 1.275 1.151 1.544 3,026,538 1.3339 10.83%
2026-02-26 0 1.200 1.160 1.220 1.130 1.200 732,500 847,325 1.1568 1.151 1.112 1.170 1.084 1.151 763,803 1.1093 1.69%
2026-02-25 0 1.180 1.160 1.180 1.160 1.180 1,830,000 2,126,925 1.1623 1.132 1.112 1.132 1.112 1.132 1,908,205 1.1146 0.85%
2026-02-24 0 1.170 1.130 1.170 1.110 1.180 5,525,000 6,165,050 1.1158 1.122 1.084 1.122 1.065 1.132 5,761,111 1.0701 0.86%
2026-02-23 0 1.160 1.150 1.190 1.140 1.160 562,500 644,975 1.1466 1.112 1.103 1.141 1.093 1.112 586,538 1.0996 0.87%
2026-02-20 0 1.150 1.010 1.150 1.030 1.150 687,500 729,100 1.0605 1.103 0.969 1.103 0.988 1.103 716,880 1.0170 9.52%
2026-02-16 0 1.050 1.050 1.100 0.990 1.090 665,000 677,550 1.0189 1.007 1.007 1.055 0.949 1.045 693,419 0.9771 1.94%
2026-02-13 0 1.030 0.960 1.030 1.000 1.030 72,500 72,800 1.0041 0.988 0.921 0.988 0.959 0.988 75,598 0.9630 1.98%
2026-02-12 0 1.010 0.950 1.050 - - 0 0 - 0.969 0.911 1.007 - - 0 - 0.00%
2026-02-11 0 1.010 0.940 1.050 - - 0 0 - 0.969 0.901 1.007 - - 0 - 0.00%
2026-02-10 0 1.010 0.940 1.050 - - 0 0 - 0.969 0.901 1.007 - - 0 - 0.00%
2026-02-09 0 1.010 0.940 1.050 1.010 1.010 2,500 2,525 1.0100 0.969 0.901 1.007 0.969 0.969 2,607 0.9686 3.06%
2026-02-06 0 0.980 0.930 1.010 - - 0 0 - 0.940 0.892 0.969 - - 0 - 0.00%
2026-02-05 0 0.980 0.940 1.010 - - 0 0 - 0.940 0.901 0.969 - - 0 - 0.00%
2026-02-04 0 0.980 0.930 1.010 - - 0 0 - 0.940 0.892 0.969 - - 0 - 0.00%
2026-02-03 0 0.980 0.930 1.000 - - 0 0 - 0.940 0.892 0.959 - - 0 - 0.00%
2026-02-02 0 0.980 0.930 1.010 - - 0 0 - 0.940 0.892 0.969 - - 0 - 0.00%
2026-01-30 0 0.980 0.930 1.010 0.980 1.000 57,500 56,425 0.9813 0.940 0.892 0.969 0.940 0.959 59,957 0.9411 -3.92%
2026-01-29 0 1.020 1.000 1.050 - - 0 0 - 0.978 0.959 1.007 - - 0 - 0.00%
2026-01-28 0 1.020 1.000 1.050 - - 0 0 - 0.978 0.959 1.007 - - 0 - 0.00%
2026-01-27 0 1.020 1.020 1.030 1.000 1.010 40,000 40,025 1.0006 0.978 0.978 0.988 0.959 0.969 41,709 0.9596 3.03%
2026-01-26 0 0.990 0.990 1.010 0.990 1.020 52,500 52,325 0.9967 0.949 0.949 0.969 0.949 0.978 54,744 0.9558 -5.71%
2026-01-23 0 1.050 1.020 1.060 1.050 1.050 5,000 5,250 1.0500 1.007 0.978 1.017 1.007 1.007 5,214 1.0070 -0.94%
2026-01-22 0 1.060 1.010 1.060 1.060 1.100 97,500 105,425 1.0813 1.017 0.969 1.017 1.017 1.055 101,667 1.0370 -3.64%
2026-01-21 0 1.100 0.980 1.140 0.980 1.100 385,000 386,000 1.0026 1.055 0.940 1.093 0.940 1.055 401,453 0.9615 5.77%
2026-01-20 0 1.040 0.990 1.050 1.000 1.050 15,000 15,600 1.0400 0.997 0.949 1.007 0.959 1.007 15,641 0.9974 -0.95%
2026-01-19 0 1.050 1.000 1.050 - - 0 0 - 1.007 0.959 1.007 - - 0 - -1.87%
2026-01-16 0 1.070 0.980 1.090 - - 0 0 - 1.026 0.940 1.045 - - 0 - 0.00%
2026-01-15 0 1.070 1.000 1.130 1.070 1.070 30,000 32,100 1.0700 1.026 0.959 1.084 1.026 1.026 31,282 1.0261 -2.73%
2026-01-14 0 1.100 1.000 1.170 1.020 1.100 5,000 5,300 1.0600 1.055 0.959 1.122 0.978 1.055 5,214 1.0166 7.84%
2026-01-13 0 1.020 0.960 1.030 0.970 1.020 195,000 191,650 0.9828 0.978 0.921 0.988 0.930 0.978 203,333 0.9425 3.03%
2026-01-12 0 0.990 0.970 1.030 0.990 1.080 85,000 85,350 1.0041 0.949 0.930 0.988 0.949 1.036 88,632 0.9630 -10.00%
2026-01-09 0 1.100 1.080 1.130 1.020 1.100 127,500 137,975 1.0822 1.055 1.036 1.084 0.978 1.055 132,949 1.0378 -4.35%
2026-01-08 0 1.150 1.040 1.150 1.150 1.150 1,080,000 1,242,000 1.1500 1.103 0.997 1.103 1.103 1.103 1,126,154 1.1029 -0.86%
2026-01-07 0 1.160 1.030 1.160 - - 0 0 - 1.112 0.988 1.112 - - 0 - 0.00%
2026-01-06 0 1.160 1.110 1.160 - - 0 0 - 1.112 1.065 1.112 - - 0 - -0.85%
2026-01-05 0 1.170 1.030 1.170 - - 0 0 - 1.122 0.988 1.122 - - 0 - 0.00%
2026-01-02 0 1.170 1.120 1.170 - - 0 0 - 1.122 1.074 1.122 - - 0 - 0.00%
2025-12-31 0 1.170 1.170 1.220 1.090 1.230 740,000 847,275 1.1450 1.122 1.122 1.170 1.045 1.180 771,624 1.0980 4.46%
2025-12-30 0 1.120 1.060 1.120 1.040 1.120 715,000 775,725 1.0849 1.074 1.017 1.074 0.997 1.074 745,556 1.0405 6.67%
2025-12-29 0 1.050 1.000 1.100 0.990 1.050 385,000 392,175 1.0186 1.007 0.959 1.055 0.949 1.007 401,453 0.9769 5.00%
2025-12-24 0 1.000 1.000 1.030 1.000 1.080 182,500 189,325 1.0374 0.959 0.959 0.988 0.959 1.036 190,299 0.9949 6.38%
2025-12-23 0 0.940 0.940 0.970 0.920 0.990 82,500 80,100 0.9709 0.901 0.901 0.930 0.882 0.949 86,026 0.9311 -5.05%
2025-12-22 0 0.990 0.990 1.010 0.980 0.990 47,500 46,975 0.9889 0.949 0.949 0.969 0.940 0.949 49,530 0.9484 -1.98%
2025-12-19 0 1.010 1.000 1.020 1.010 1.010 20,000 20,200 1.0100 0.969 0.959 0.978 0.969 0.969 20,855 0.9686 0.00%
2025-12-18 0 1.010 1.000 1.050 0.990 1.010 5,000 5,000 1.0000 0.969 0.959 1.007 0.949 0.969 5,214 0.9590 -4.72%
2025-12-17 0 1.060 1.030 1.070 - - 0 0 - 1.017 0.988 1.026 - - 0 - 0.00%
2025-12-16 0 1.060 0.980 1.070 - - 0 0 - 1.017 0.940 1.026 - - 0 - 0.00%
2025-12-15 0 1.060 1.050 1.070 1.060 1.060 7,500 7,925 1.0567 1.017 1.007 1.026 1.017 1.017 7,821 1.0134 -0.93%
2025-12-12 0 1.070 1.060 1.070 1.060 1.080 45,000 48,275 1.0728 1.026 1.017 1.026 1.017 1.036 46,923 1.0288 0.94%
2025-12-11 0 1.060 1.050 1.060 1.060 1.060 20,000 21,300 1.0650 1.017 1.007 1.017 1.017 1.017 20,855 1.0214 0.95%
2025-12-10 0 1.050 1.040 1.060 1.020 1.050 35,000 36,200 1.0343 1.007 0.997 1.017 0.978 1.007 36,496 0.9919 2.94%
2025-12-09 0 1.020 1.020 1.080 1.010 1.010 2,500 2,525 1.0100 0.978 0.978 1.036 0.969 0.969 2,607 0.9686 2.00%
2025-12-08 0 1.000 0.990 1.050 0.980 1.000 20,000 19,800 0.9900 0.959 0.949 1.007 0.940 0.959 20,855 0.9494 2.04%
2025-12-05 0 0.980 0.920 1.020 0.980 1.040 82,500 84,300 1.0218 0.940 0.882 0.978 0.940 0.997 86,026 0.9799 -5.77%
2025-12-04 0 1.040 1.040 1.110 - - 0 0 - 0.997 0.997 1.065 - - 0 - 0.00%
2025-12-03 0 1.040 1.020 1.040 1.020 1.040 10,000 10,300 1.0300 0.997 0.978 0.997 0.978 0.997 10,427 0.9878 0.00%
2025-12-02 0 1.040 1.030 1.040 1.060 1.060 7,500 7,950 1.0600 0.997 0.988 0.997 1.017 1.017 7,821 1.0166 -3.70%
2025-12-01 0 1.080 1.060 1.080 1.080 1.080 10,000 10,800 1.0800 1.036 1.017 1.036 1.036 1.036 10,427 1.0357 0.00%
2025-11-28 0 1.080 1.080 1.110 1.080 1.120 10,000 10,900 1.0900 1.036 1.036 1.065 1.036 1.074 10,427 1.0453 2.86%
2025-11-27 0 1.050 1.020 1.120 - - 0 0 - 1.007 0.978 1.074 - - 0 - 0.00%
2025-11-26 0 1.050 1.020 1.100 - - 0 0 - 1.007 0.978 1.055 - - 0 - 0.00%
2025-11-25 0 1.050 1.050 1.120 - - 0 0 - 1.007 1.007 1.074 - - 0 - 2.94%
2025-11-24 0 1.020 1.020 1.130 1.020 1.020 5,000 5,100 1.0200 0.978 0.978 1.084 0.978 0.978 5,214 0.9782 0.00%
2025-11-21 0 1.020 0.940 1.140 - - 0 0 - 0.978 0.901 1.093 - - 0 - 0.00%
2025-11-20 0 1.020 0.940 1.140 - - 0 0 - 0.978 0.901 1.093 - - 0 - 0.00%
2025-11-19 0 1.020 0.930 1.140 - - 0 0 - 0.978 0.892 1.093 - - 0 - 0.00%
2025-11-18 0 1.020 0.940 1.070 - - 0 0 - 0.978 0.901 1.026 - - 0 - 0.00%
2025-11-17 0 1.020 0.990 1.060 1.020 1.020 10,000 10,200 1.0200 0.978 0.949 1.017 0.978 0.978 10,427 0.9782 -7.27%
2025-11-14 0 1.100 0.920 1.130 - - 0 0 - 1.055 0.882 1.084 - - 0 - 0.00%
2025-11-13 0 1.100 0.930 1.100 - - 0 0 - 1.055 0.892 1.055 - - 0 - 0.00%
2025-11-12 0 1.100 0.930 1.100 - - 0 0 - 1.055 0.892 1.055 - - 0 - 0.00%
2025-11-11 0 1.100 0.940 1.140 - - 0 0 - 1.055 0.901 1.093 - - 0 - 0.00%
2025-11-10 0 1.100 0.920 1.120 - - 0 0 - 1.055 0.882 1.074 - - 0 - 0.00%
2025-11-07 0 1.100 0.960 1.140 - - 0 0 - 1.055 0.921 1.093 - - 0 - 0.00%
2025-11-06 0 1.100 0.930 1.140 1.100 1.100 50,000 55,000 1.1000 1.055 0.892 1.093 1.055 1.055 52,137 1.0549 -0.90%
2025-11-05 0 1.110 0.920 1.160 - - 0 0 - 1.065 0.882 1.112 - - 0 - 0.00%
2025-11-04 0 1.110 0.920 1.140 - - 0 0 - 1.065 0.882 1.093 - - 0 - 0.00%
2025-11-03 0 1.110 1.000 1.120 - - 0 0 - 1.065 0.959 1.074 - - 0 - 0.00%
2025-10-31 0 1.110 1.000 1.110 - - 0 0 - 1.065 0.959 1.065 - - 0 - 0.00%
2025-10-30 0 1.110 1.020 1.110 1.040 1.120 865,000 925,650 1.0701 1.065 0.978 1.065 0.997 1.074 901,966 1.0263 5.71%
2025-10-28 0 1.050 1.000 1.050 - - 0 0 - 1.007 0.959 1.007 - - 0 - 0.00%
2025-10-27 0 1.050 1.000 1.080 1.020 1.050 10,000 10,275 1.0275 1.007 0.959 1.036 0.978 1.007 10,427 0.9854 2.94%
2025-10-24 0 1.020 1.020 1.100 - - 0 0 - 0.978 0.978 1.055 - - 0 - 0.00%
2025-10-23 0 1.020 1.020 1.040 1.020 1.020 27,500 28,050 1.0200 0.978 0.978 0.997 0.978 0.978 28,675 0.9782 -2.86%
2025-10-22 0 1.050 1.020 1.120 1.050 1.060 12,500 13,150 1.0520 1.007 0.978 1.074 1.007 1.017 13,034 1.0089 -3.67%
2025-10-21 0 1.090 1.090 1.110 1.020 1.120 130,000 140,400 1.0800 1.045 1.045 1.065 0.978 1.074 135,556 1.0357 -6.84%
2025-10-20 0 1.170 1.170 1.190 1.110 1.220 17,500 20,625 1.1786 1.122 1.122 1.141 1.065 1.170 18,248 1.1303 0.00%
2025-10-17 0 1.170 1.120 1.170 1.010 1.170 92,500 106,275 1.1489 1.122 1.074 1.122 0.969 1.122 96,453 1.1018 4.46%
2025-10-16 0 1.120 1.020 1.170 - - 0 0 - 1.074 0.978 1.122 - - 0 - 0.00%
2025-10-15 0 1.120 1.020 1.120 1.050 1.120 2,387,500 2,578,625 1.0801 1.074 0.978 1.074 1.007 1.074 2,489,530 1.0358 -1.75%
2025-10-14 0 1.140 1.140 1.180 1.030 1.140 272,500 293,075 1.0755 1.093 1.093 1.132 0.988 1.093 284,145 1.0314 -3.39%
2025-10-13 0 1.180 1.160 1.190 1.110 1.190 195,000 221,450 1.1356 1.132 1.112 1.141 1.065 1.141 203,333 1.0891 -1.67%
2025-10-10 0 1.200 1.130 1.210 1.150 1.250 170,000 203,475 1.1969 1.151 1.084 1.160 1.103 1.199 177,265 1.1479 0.00%
2025-10-09 0 1.200 1.170 1.210 1.200 1.220 67,500 81,750 1.2111 1.151 1.122 1.160 1.151 1.170 70,385 1.1615 -3.23%
2025-10-08 0 1.240 1.230 1.240 1.210 1.250 210,000 259,175 1.2342 1.189 1.180 1.189 1.160 1.199 218,974 1.1836 3.33%
2025-10-06 0 1.200 1.190 1.210 1.190 1.220 302,500 364,675 1.2055 1.151 1.141 1.160 1.141 1.170 315,427 1.1561 -0.83%
2025-10-03 0 1.210 1.210 1.230 1.190 1.210 737,500 883,150 1.1975 1.160 1.160 1.180 1.141 1.160 769,017 1.1484 0.83%
2025-10-02 0 1.200 1.200 1.220 1.070 1.250 1,330,000 1,616,150 1.2152 1.151 1.151 1.170 1.026 1.199 1,386,838 1.1653 3.45%
2025-09-30 0 1.160 1.130 1.170 0.910 1.170 4,682,500 5,192,025 1.1088 1.112 1.084 1.122 0.873 1.122 4,882,607 1.0634 28.89%
2025-09-29 0 0.900 0.900 0.970 - - 0 0 - 0.863 0.863 0.930 - - 0 - 0.00%
2025-09-26 0 0.900 0.900 0.950 0.900 0.920 262,500 238,000 0.9067 0.863 0.863 0.911 0.863 0.882 273,718 0.8695 -1.10%
2025-09-25 0 0.910 0.910 0.960 0.900 0.920 82,500 75,100 0.9103 0.873 0.873 0.921 0.863 0.882 86,026 0.8730 -1.09%
2025-09-24 0 0.920 0.920 0.970 - - 0 0 - 0.882 0.882 0.930 - - 0 - 0.00%
2025-09-23 0 0.920 0.920 0.970 0.920 0.930 117,500 108,200 0.9209 0.882 0.882 0.930 0.882 0.892 122,521 0.8831 -2.13%
2025-09-22 0 0.940 0.920 0.970 - - 0 0 - 0.901 0.882 0.930 - - 0 - 0.00%
2025-09-19 0 0.940 0.940 0.960 0.940 0.940 2,500 2,350 0.9400 0.901 0.901 0.921 0.901 0.901 2,607 0.9015 2.17%
2025-09-18 0 0.920 0.920 0.970 - - 0 0 - 0.882 0.882 0.930 - - 0 - 0.00%
2025-09-17 0 0.920 0.920 0.970 0.920 0.940 140,000 130,150 0.9296 0.882 0.882 0.930 0.882 0.901 145,983 0.8915 -1.08%
2025-09-16 0 0.930 0.930 0.950 0.930 0.930 100,000 93,000 0.9300 0.892 0.892 0.911 0.892 0.892 104,274 0.8919 -1.06%
2025-09-15 0 0.940 0.920 0.970 0.940 0.960 215,000 203,050 0.9444 0.901 0.882 0.930 0.901 0.921 224,188 0.9057 -3.09%
2025-09-12 0 0.970 0.960 0.980 0.970 0.970 30,000 29,100 0.9700 0.930 0.921 0.940 0.930 0.930 31,282 0.9302 0.00%
2025-09-11 0 0.970 0.960 1.000 0.970 0.970 87,500 84,975 0.9711 0.930 0.921 0.959 0.930 0.930 91,239 0.9313 -1.02%
2025-09-10 0 0.980 0.980 1.010 0.980 0.980 20,000 19,600 0.9800 0.940 0.940 0.969 0.940 0.940 20,855 0.9398 0.00%
2025-09-09 0 0.980 0.960 1.010 - - 0 0 - 0.940 0.921 0.969 - - 0 - 0.00%
2025-09-08 0 0.980 0.950 1.020 0.980 1.010 40,000 39,925 0.9981 0.940 0.911 0.978 0.940 0.969 41,709 0.9572 -2.00%
2025-09-05 0 1.000 0.950 1.000 - - 0 0 - 0.959 0.911 0.959 - - 0 - 0.00%
2025-09-04 0 1.000 0.960 1.020 0.910 1.000 145,000 138,125 0.9526 0.959 0.921 0.978 0.873 0.959 151,197 0.9135 0.00%
2025-09-03 0 1.000 0.960 1.000 - - 0 0 - 0.959 0.921 0.959 - - 0 - -2.91%
2025-09-02 0 1.030 0.950 1.030 - - 0 0 - 0.988 0.911 0.988 - - 0 - -0.96%
2025-09-01 0 1.040 0.950 1.050 - - 0 0 - 0.997 0.911 1.007 - - 0 - 0.00%
2025-08-29 0 1.040 0.960 1.050 1.040 1.040 2,500 2,600 1.0400 0.997 0.921 1.007 0.997 0.997 2,607 0.9974 2.97%
2025-08-28 0 1.010 0.950 1.010 0.950 1.050 170,000 166,525 0.9796 0.969 0.911 0.969 0.911 1.007 177,265 0.9394 1.00%
2025-08-27 0 1.000 0.980 1.010 1.000 1.000 42,500 42,500 1.0000 0.959 0.940 0.969 0.959 0.959 44,316 0.9590 0.00%
2025-08-26 0 1.000 1.000 1.030 - - 0 0 - 0.959 0.959 0.988 - - 0 - 0.00%
2025-08-25 0 1.000 1.000 1.030 - - 2,500 2,500 1.0000 0.959 0.959 0.988 - - 2,607 0.9590 -3.85%
2025-08-22 0 1.040 1.040 1.080 1.000 1.020 715,000 729,050 1.0197 0.997 0.997 1.036 0.959 0.978 745,556 0.9779 0.97%
2025-08-21 0 1.030 1.000 1.040 - - 0 0 - 0.988 0.959 0.997 - - 0 - 0.00%
2025-08-20 0 1.030 1.010 1.030 1.030 1.030 22,500 23,025 1.0233 0.988 0.969 0.988 0.988 0.988 23,462 0.9814 -2.83%
2025-08-19 0 1.060 1.040 1.080 - - 0 0 - 1.017 0.997 1.036 - - 0 - 0.00%
2025-08-18 0 1.060 1.020 1.060 - - 0 0 - 1.017 0.978 1.017 - - 0 - 0.00%
2025-08-15 0 1.060 1.020 1.060 1.080 1.080 7,500 8,100 1.0800 1.017 0.978 1.017 1.036 1.036 7,821 1.0357 -0.93%
2025-08-14 0 1.070 1.020 1.090 - - 0 0 - 1.026 0.978 1.045 - - 0 - 0.00%
2025-08-13 0 1.070 1.020 1.070 1.070 1.070 10,000 10,700 1.0700 1.026 0.978 1.026 1.026 1.026 10,427 1.0261 0.00%
2025-08-12 0 1.070 1.040 1.070 1.070 1.080 95,000 102,000 1.0737 1.026 0.997 1.026 1.026 1.036 99,060 1.0297 0.00%
2025-08-11 0 1.070 1.070 1.110 1.050 1.050 12,500 13,125 1.0500 1.026 1.026 1.065 1.007 1.007 13,034 1.0070 3.88%
2025-08-08 0 1.030 1.000 1.060 - - 0 0 - 0.988 0.959 1.017 - - 0 - 0.00%
2025-08-07 0 1.030 1.000 1.050 - - 0 0 - 0.988 0.959 1.007 - - 0 - 0.00%
2025-08-06 0 1.030 1.020 1.030 0.980 1.080 407,500 419,550 1.0296 0.988 0.978 0.988 0.940 1.036 424,915 0.9874 6.19%
2025-08-05 0 0.970 0.930 0.980 - - 0 0 - 0.930 0.892 0.940 - - 0 - 0.00%
2025-08-04 0 0.970 0.930 0.980 - - 0 0 - 0.930 0.892 0.940 - - 0 - 0.00%
2025-08-01 0 0.970 0.930 0.980 - - 0 0 - 0.930 0.892 0.940 - - 0 - 0.00%
2025-07-31 0 0.970 0.940 0.990 - - 0 0 - 0.930 0.901 0.949 - - 0 - 0.00%
2025-07-30 0 0.970 0.940 0.990 0.970 0.980 70,000 67,975 0.9711 0.930 0.901 0.949 0.930 0.940 72,991 0.9313 0.00%
2025-07-29 0 0.970 0.950 0.970 0.920 0.980 282,500 265,175 0.9387 0.930 0.911 0.930 0.882 0.940 294,573 0.9002 3.19%
2025-07-28 0 0.940 0.940 0.960 0.930 0.950 132,500 124,875 0.9425 0.901 0.901 0.921 0.892 0.911 138,162 0.9038 -2.08%
2025-07-25 0 0.960 0.930 0.960 0.960 0.960 5,000 4,800 0.9600 0.921 0.892 0.921 0.921 0.921 5,214 0.9207 0.00%
2025-07-24 0 0.960 0.960 0.990 0.950 1.000 3,260,000 3,256,350 0.9989 0.921 0.921 0.949 0.911 0.959 3,399,316 0.9579 0.00%
2025-07-23 0 0.960 0.930 0.960 - - 0 0 - 0.921 0.892 0.921 - - 0 - 0.00%
2025-07-22 0 0.960 0.960 0.980 0.960 0.960 35,000 33,700 0.9629 0.921 0.921 0.940 0.921 0.921 36,496 0.9234 1.05%
2025-07-21 0 0.950 0.930 0.960 0.920 0.950 267,500 252,050 0.9422 0.911 0.892 0.921 0.882 0.911 278,932 0.9036 -2.06%
2025-07-18 0 0.970 0.940 0.990 - - 0 0 - 0.930 0.901 0.949 - - 0 - 0.00%
2025-07-17 0 0.970 0.940 0.980 0.930 0.970 287,500 270,100 0.9395 0.930 0.901 0.940 0.892 0.930 299,786 0.9010 3.19%
2025-07-16 0 0.940 0.940 0.980 0.930 0.980 350,000 333,800 0.9537 0.901 0.901 0.940 0.892 0.940 364,957 0.9146 -8.74%
2025-07-15 0 1.030 0.970 1.030 0.980 1.040 75,000 76,275 1.0170 0.988 0.930 0.988 0.940 0.997 78,205 0.9753 0.00%
2025-07-14 0 1.030 0.950 1.040 0.950 1.050 157,500 154,750 0.9825 0.988 0.911 0.997 0.911 1.007 164,231 0.9423 0.98%
2025-07-11 0 1.020 0.950 1.020 0.970 1.020 77,500 75,375 0.9726 0.978 0.911 0.978 0.930 0.978 80,812 0.9327 2.00%
2025-07-10 0 1.000 0.920 1.000 0.950 1.010 140,000 138,875 0.9920 0.959 0.882 0.959 0.911 0.969 145,983 0.9513 0.00%
2025-07-09 0 1.000 0.930 1.010 0.930 1.000 67,500 63,700 0.9437 0.959 0.892 0.969 0.892 0.959 70,385 0.9050 1.01%
2025-07-08 0 0.990 0.960 1.000 0.950 1.010 120,000 118,275 0.9856 0.949 0.921 0.959 0.911 0.969 125,128 0.9452 0.00%
2025-07-07 0 0.990 0.910 0.990 0.910 1.000 87,500 81,025 0.9260 0.949 0.873 0.949 0.873 0.959 91,239 0.8880 2.06%
2025-07-04 0 0.970 0.930 0.970 0.920 0.970 157,500 150,500 0.9556 0.930 0.892 0.930 0.882 0.930 164,231 0.9164 -7.62%
2025-07-03 0 1.050 0.970 1.050 - - 0 0 - 1.007 0.930 1.007 - - 0 - -0.94%
2025-07-02 0 1.060 0.970 1.060 - - 0 0 - 1.017 0.930 1.017 - - 0 - -5.36%
2025-06-30 0 1.120 0.970 1.120 1.180 1.180 2,500 2,950 1.1800 1.074 0.930 1.074 1.132 1.132 2,607 1.1316 6.67%
2025-06-27 0 1.050 0.970 1.050 - - 0 0 - 1.007 0.930 1.007 - - 0 - 0.00%
2025-06-26 0 1.050 0.970 1.050 - - 0 0 - 1.007 0.930 1.007 - - 0 - 0.00%
2025-06-25 0 1.050 1.030 1.070 1.050 1.050 5,000 5,250 1.0500 1.007 0.988 1.026 1.007 1.007 5,214 1.0070 0.00%
2025-06-24 0 1.050 1.040 1.070 1.050 1.120 180,000 194,775 1.0821 1.007 0.997 1.026 1.007 1.074 187,692 1.0377 -6.25%
2025-06-23 0 1.120 1.080 1.120 1.010 1.150 720,000 792,275 1.1004 1.074 1.036 1.074 0.969 1.103 750,769 1.0553 10.89%
2025-06-20 0 1.010 0.960 1.010 - - 0 0 - 0.969 0.921 0.969 - - 0 - -0.98%
2025-06-19 0 1.020 0.970 1.020 - - 0 0 - 0.978 0.930 0.978 - - 0 - -3.77%
2025-06-18 0 1.060 0.960 1.060 - - 0 0 - 1.017 0.921 1.017 - - 0 - -0.93%
2025-06-17 0 1.070 1.030 1.070 1.030 1.070 22,500 23,275 1.0344 1.026 0.988 1.026 0.988 1.026 23,462 0.9920 2.88%
2025-06-16 0 1.040 1.020 1.040 1.000 1.150 622,500 680,250 1.0928 0.997 0.978 0.997 0.959 1.103 649,103 1.0480 4.00%
2025-06-13 0 1.000 0.950 1.000 0.910 1.000 170,000 164,750 0.9691 0.959 0.911 0.959 0.873 0.959 177,265 0.9294 5.26%
2025-06-12 0 0.950 0.890 0.950 0.920 0.950 55,000 51,075 0.9286 0.911 0.854 0.911 0.882 0.911 57,350 0.8906 6.74%
2025-06-11 0 0.890 0.890 0.930 0.890 0.950 20,000 18,300 0.9150 0.854 0.854 0.892 0.854 0.911 20,855 0.8775 0.00%
2025-06-10 0 0.890 0.890 0.910 0.890 0.890 2,500 2,225 0.8900 0.854 0.854 0.873 0.854 0.854 2,607 0.8535 -2.20%
2025-06-09 0 0.910 0.890 0.960 - - 0 0 - 0.873 0.854 0.921 - - 0 - 0.00%
2025-06-06 0 0.910 0.910 0.960 - - 0 0 - 0.873 0.873 0.921 - - 0 - 2.25%
2025-06-05 0 0.890 0.890 0.960 0.890 0.890 37,500 33,375 0.8900 0.854 0.854 0.921 0.854 0.854 39,103 0.8535 -1.11%
2025-06-04 0 0.900 0.900 0.920 0.900 0.900 310,000 279,525 0.9017 0.863 0.863 0.882 0.863 0.863 323,248 0.8647 -1.10%
2025-06-03 0 0.910 0.900 0.930 0.910 0.920 145,000 131,000 0.9034 0.873 0.863 0.892 0.873 0.882 151,197 0.8664 -3.19%
2025-06-02 0 0.940 0.920 0.950 0.940 0.940 2,500 2,350 0.9400 0.901 0.882 0.911 0.901 0.901 2,607 0.9015 0.00%
2025-05-30 0 0.940 0.930 0.950 0.940 0.940 597,500 561,650 0.9400 0.901 0.892 0.911 0.901 0.901 623,034 0.9015 0.00%
2025-05-29 0 0.940 0.910 0.960 0.940 0.970 155,000 147,250 0.9500 0.901 0.873 0.921 0.901 0.930 161,624 0.9111 -3.09%
2025-05-28 0 0.970 0.910 0.990 0.910 0.970 30,000 28,750 0.9583 0.930 0.873 0.949 0.873 0.930 31,282 0.9191 1.04%
2025-05-27 0 0.960 0.900 0.990 - - 0 0 - 0.921 0.863 0.949 - - 0 - 0.00%
2025-05-26 0 0.960 0.960 1.000 0.960 0.960 12,500 12,000 0.9600 0.921 0.921 0.959 0.921 0.921 13,034 0.9207 0.00%
2025-05-23 0 0.960 0.920 0.970 - - 2,500 2,400 0.9600 0.921 0.882 0.930 - - 2,607 0.9207 0.00%
2025-05-22 0 0.960 0.940 0.970 0.940 0.970 95,000 91,150 0.9595 0.921 0.901 0.930 0.901 0.930 99,060 0.9202 5.49%
2025-05-21 0 0.910 0.880 0.920 0.910 0.910 10,000 9,100 0.9100 0.873 0.844 0.882 0.873 0.873 10,427 0.8727 1.52%
2025-05-20 0 0.940 0.940 0.970 0.940 0.940 22,500 21,350 0.9489 0.860 0.860 0.887 0.860 0.860 24,603 0.8678 1.08%
2025-05-19 0 0.930 0.880 0.980 0.910 0.930 32,500 29,950 0.9215 0.851 0.805 0.896 0.832 0.851 35,537 0.8428 1.09%
2025-05-16 0 0.920 0.900 0.920 0.920 0.920 22,500 20,700 0.9200 0.841 0.823 0.841 0.841 0.841 24,603 0.8414 -3.16%
2025-05-15 0 0.950 0.920 0.960 - - 0 0 - 0.869 0.841 0.878 - - 0 - 0.00%
2025-05-14 0 0.950 0.920 0.960 0.920 0.950 17,500 16,175 0.9243 0.869 0.841 0.878 0.841 0.869 19,135 0.8453 -2.06%
2025-05-13 0 0.970 0.910 0.970 - - 10,000 9,300 0.9300 0.887 0.832 0.887 - - 10,935 0.8505 -1.02%
2025-05-12 0 0.980 0.930 0.980 0.960 0.990 10,000 9,675 0.9675 0.896 0.851 0.896 0.878 0.905 10,935 0.8848 2.08%
2025-05-09 0 0.960 0.950 0.970 0.960 0.960 70,000 67,275 0.9611 0.878 0.869 0.887 0.878 0.878 76,542 0.8789 1.05%
2025-05-08 0 0.950 0.920 0.960 - - 0 0 - 0.869 0.841 0.878 - - 0 - 0.00%
2025-05-07 0 0.950 0.930 0.970 0.940 0.950 590,000 560,375 0.9498 0.869 0.851 0.887 0.860 0.869 645,137 0.8686 -3.06%
2025-05-06 0 0.980 0.930 0.980 0.930 0.980 35,000 32,675 0.9336 0.896 0.851 0.896 0.851 0.896 38,271 0.8538 -1.01%
2025-05-02 0 0.990 0.910 1.000 - - 0 0 - 0.905 0.832 0.915 - - 0 - 0.00%
2025-04-30 0 0.990 0.960 1.000 0.990 0.990 7,500 7,425 0.9900 0.905 0.878 0.915 0.905 0.905 8,201 0.9054 0.00%
2025-04-29 0 0.990 0.950 1.000 0.960 0.990 2,702,500 2,675,000 0.9898 0.905 0.869 0.915 0.878 0.905 2,955,056 0.9052 2.06%
2025-04-28 0 0.970 0.950 0.990 0.970 0.970 595,000 577,450 0.9705 0.887 0.869 0.905 0.887 0.887 650,604 0.8876 2.11%
2025-04-25 0 0.950 0.930 0.970 0.940 0.950 37,500 35,600 0.9493 0.869 0.851 0.887 0.860 0.869 41,004 0.8682 1.06%
2025-04-24 0 0.940 0.910 0.950 0.930 0.940 10,000 9,350 0.9350 0.860 0.832 0.869 0.851 0.860 10,935 0.8551 1.08%
2025-04-23 0 0.930 0.930 0.970 - - 0 0 - 0.851 0.851 0.887 - - 0 - 2.20%
2025-04-22 0 0.910 0.880 0.960 - - 0 0 - 0.832 0.805 0.878 - - 0 - 0.00%
2025-04-17 0 0.910 0.910 0.960 0.880 0.880 2,500 2,200 0.8800 0.832 0.832 0.878 0.805 0.805 2,734 0.8048 4.60%
2025-04-16 0 0.870 0.870 0.960 0.850 0.850 10,000 8,500 0.8500 0.796 0.796 0.878 0.777 0.777 10,935 0.7774 -5.43%
2025-04-15 0 0.920 0.850 0.970 0.920 0.920 2,500 2,300 0.9200 0.841 0.777 0.887 0.841 0.841 2,734 0.8414 0.00%
2025-04-14 0 0.920 0.850 0.950 0.920 0.920 40,000 36,800 0.9200 0.841 0.777 0.869 0.841 0.841 43,738 0.8414 0.00%
2025-04-11 0 0.920 0.860 0.920 0.920 0.920 10,000 9,200 0.9200 0.841 0.786 0.841 0.841 0.841 10,935 0.8414 1.10%
2025-04-10 0 0.910 0.850 0.920 0.900 0.910 62,500 56,550 0.9048 0.832 0.777 0.841 0.823 0.832 68,341 0.8275 1.11%
2025-04-09 0 0.900 0.840 0.900 0.930 0.930 10,000 9,300 0.9300 0.823 0.768 0.823 0.851 0.851 10,935 0.8505 -4.26%
2025-04-08 0 0.940 0.820 0.940 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2025-04-07 0 0.940 0.850 0.950 0.850 0.940 72,500 62,850 0.8669 0.860 0.777 0.869 0.777 0.860 79,275 0.7928 -4.08%
2025-04-03 0 0.980 0.890 0.980 - - 0 0 - 0.896 0.814 0.896 - - 0 - 0.00%
2025-04-02 0 0.980 0.910 0.980 - - 0 0 - 0.896 0.832 0.896 - - 0 - 0.00%
2025-04-01 0 0.980 0.890 0.980 - - 0 0 - 0.896 0.814 0.896 - - 0 - -1.01%
2025-03-31 0 0.990 0.890 0.990 0.920 1.000 20,000 18,700 0.9350 0.905 0.814 0.905 0.841 0.915 21,869 0.8551 5.32%
2025-03-28 0 0.940 0.880 0.960 0.940 0.940 2,500 2,350 0.9400 0.860 0.805 0.878 0.860 0.860 2,734 0.8597 1.08%
2025-03-27 0 0.930 0.930 0.970 0.920 0.970 1,572,500 1,502,025 0.9552 0.851 0.851 0.887 0.841 0.887 1,719,454 0.8735 -5.10%
2025-03-26 0 0.980 0.920 0.980 0.940 1.030 2,850,000 2,867,325 1.0061 0.896 0.841 0.896 0.860 0.942 3,116,340 0.9201 -5.77%
2025-03-25 0 1.040 1.000 1.050 0.960 1.050 1,877,500 1,929,300 1.0276 0.951 0.915 0.960 0.878 0.960 2,052,957 0.9398 8.33%
2025-03-24 0 0.960 1.000 1.030 0.930 1.060 1,342,500 1,346,575 1.0030 0.878 0.915 0.942 0.851 0.969 1,467,960 0.9173 -4.00%
2025-03-21 0 1.000 0.970 1.020 0.990 1.020 655,000 657,450 1.0037 0.915 0.887 0.933 0.905 0.933 716,211 0.9180 -2.91%
2025-03-20 0 1.030 1.000 1.030 1.000 1.050 395,000 407,525 1.0317 0.942 0.915 0.942 0.915 0.960 431,914 0.9435 0.00%
2025-03-19 0 1.030 1.030 1.050 0.990 1.100 625,000 656,400 1.0502 0.942 0.942 0.960 0.905 1.006 683,408 0.9605 3.00%
2025-03-18 0 1.000 0.970 1.010 0.890 1.000 1,437,500 1,385,350 0.9637 0.915 0.887 0.924 0.814 0.915 1,571,838 0.8814 13.64%
2025-03-17 0 0.880 0.880 0.900 0.870 0.900 125,000 111,750 0.8940 0.805 0.805 0.823 0.796 0.823 136,682 0.8176 1.15%
2025-03-14 0 0.870 0.870 0.920 0.840 0.920 242,500 217,125 0.8954 0.796 0.796 0.841 0.768 0.841 265,162 0.8188 -3.33%
2025-03-13 0 0.900 0.900 0.910 0.880 0.920 472,500 424,800 0.8990 0.823 0.823 0.832 0.805 0.841 516,656 0.8222 4.65%
2025-03-12 0 0.860 0.860 0.900 0.840 0.890 205,000 175,325 0.8552 0.786 0.786 0.823 0.768 0.814 224,158 0.7821 -1.15%
2025-03-11 0 0.870 0.850 0.880 0.870 0.900 102,500 89,250 0.8707 0.796 0.777 0.805 0.796 0.823 112,079 0.7963 3.57%
2025-03-10 0 0.840 0.840 0.880 0.820 0.860 162,500 137,625 0.8469 0.768 0.768 0.805 0.750 0.786 177,686 0.7745 -3.45%
2025-03-07 0 0.870 0.870 0.890 0.850 0.880 147,500 128,250 0.8695 0.796 0.796 0.814 0.777 0.805 161,284 0.7952 -3.33%
2025-03-06 0 0.900 0.870 0.900 0.900 0.910 82,500 74,775 0.9064 0.823 0.796 0.823 0.823 0.832 90,210 0.8289 -2.17%
2025-03-05 0 0.920 0.880 0.920 - - 0 0 - 0.841 0.805 0.841 - - 0 - 0.00%
2025-03-04 0 0.920 0.880 0.920 0.860 0.970 220,000 200,800 0.9127 0.841 0.805 0.841 0.786 0.887 240,560 0.8347 -7.07%
2025-03-03 0 0.990 0.860 0.990 0.900 1.010 35,000 31,775 0.9079 0.905 0.786 0.905 0.823 0.924 38,271 0.8303 10.00%
2025-02-28 0 0.900 0.850 0.900 0.870 0.910 450,000 400,275 0.8895 0.823 0.777 0.823 0.796 0.832 492,054 0.8135 -2.17%
2025-02-27 0 0.920 0.880 0.920 0.900 0.940 245,000 221,600 0.9045 0.841 0.805 0.841 0.823 0.860 267,896 0.8272 -2.13%
2025-02-26 0 0.940 0.880 0.940 0.870 0.940 167,500 149,325 0.8915 0.860 0.805 0.860 0.796 0.860 183,153 0.8153 -2.08%
2025-02-25 0 0.960 0.860 0.980 0.860 0.960 127,500 112,825 0.8849 0.878 0.786 0.896 0.786 0.878 139,415 0.8093 -4.00%
2025-02-24 0 1.000 0.970 1.000 0.940 1.000 97,500 92,225 0.9459 0.915 0.887 0.915 0.860 0.915 106,612 0.8651 -0.99%
2025-02-21 0 1.010 0.950 1.020 0.960 1.010 72,500 70,550 0.9731 0.924 0.869 0.933 0.878 0.924 79,275 0.8899 -1.94%
2025-02-20 0 1.030 0.980 1.030 0.980 1.030 22,500 22,175 0.9856 0.942 0.896 0.942 0.896 0.942 24,603 0.9013 -0.96%
2025-02-19 0 1.040 1.000 1.040 1.040 1.040 5,000 5,200 1.0400 0.951 0.915 0.951 0.951 0.951 5,467 0.9511 0.97%
2025-02-18 0 1.030 1.000 1.030 1.010 1.030 25,000 25,300 1.0120 0.942 0.915 0.942 0.924 0.942 27,336 0.9255 0.00%
2025-02-17 0 1.030 0.980 1.030 0.950 1.030 50,000 49,200 0.9840 0.942 0.896 0.942 0.869 0.942 54,673 0.8999 0.98%
2025-02-14 0 1.020 0.980 1.020 0.960 1.020 55,000 54,125 0.9841 0.933 0.896 0.933 0.878 0.933 60,140 0.9000 5.15%
2025-02-13 0 0.970 0.950 0.970 0.890 0.970 475,000 453,350 0.9544 0.887 0.869 0.887 0.814 0.887 519,390 0.8729 3.19%
2025-02-12 0 0.940 0.890 0.940 0.940 0.940 80,000 75,200 0.9400 0.860 0.814 0.860 0.860 0.860 87,476 0.8597 -1.05%
2025-02-11 0 0.950 0.890 0.950 - - 0 0 - 0.869 0.814 0.869 - - 0 - 0.00%
2025-02-10 0 0.950 0.880 0.970 - - 0 0 - 0.869 0.805 0.887 - - 0 - 0.00%
2025-02-07 0 0.950 0.870 0.950 0.860 0.950 12,500 11,175 0.8940 0.869 0.796 0.869 0.786 0.869 13,668 0.8176 5.56%
2025-02-06 0 0.900 0.850 0.900 - - 0 0 - 0.823 0.777 0.823 - - 0 - 0.00%
2025-02-05 0 0.900 0.870 0.950 - - 0 0 - 0.823 0.796 0.869 - - 0 - 0.00%
2025-02-04 0 0.900 0.850 0.940 - - 0 0 - 0.823 0.777 0.860 - - 0 - 0.00%
2025-02-03 0 0.900 0.830 0.900 - - 0 0 - 0.823 0.759 0.823 - - 0 - 0.00%
2025-01-28 0 0.900 0.840 0.950 0.870 0.900 5,000 4,425 0.8850 0.823 0.768 0.869 0.796 0.823 5,467 0.8094 3.45%
2025-01-27 0 0.870 0.870 0.890 0.860 0.890 22,500 19,725 0.8767 0.796 0.796 0.814 0.786 0.814 24,603 0.8017 -1.14%
2025-01-24 0 0.880 0.880 0.900 - - 0 0 - 0.805 0.805 0.823 - - 0 - 2.33%
2025-01-23 0 0.860 0.880 0.900 0.860 0.860 2,500 2,150 0.8600 0.786 0.805 0.823 0.786 0.786 2,734 0.7865 -1.15%
2025-01-22 0 0.870 0.870 0.890 0.850 0.850 15,000 12,750 0.8500 0.796 0.796 0.814 0.777 0.777 16,402 0.7774 1.16%
2025-01-21 0 0.860 0.860 0.880 0.840 0.880 47,500 40,925 0.8616 0.786 0.786 0.805 0.768 0.805 51,939 0.7879 -3.37%
2025-01-20 0 0.890 0.880 0.890 0.880 0.890 152,500 135,475 0.8884 0.814 0.805 0.814 0.805 0.814 166,752 0.8124 -1.11%
2025-01-17 0 0.900 0.830 0.900 0.860 0.900 165,000 146,500 0.8879 0.823 0.759 0.823 0.786 0.823 180,420 0.8120 0.00%
2025-01-16 0 0.900 0.830 0.900 0.880 0.900 147,500 130,475 0.8846 0.823 0.759 0.823 0.805 0.823 161,284 0.8090 0.00%
2025-01-15 0 0.900 0.810 0.900 0.890 0.900 137,500 122,400 0.8902 0.823 0.741 0.823 0.814 0.823 150,350 0.8141 0.00%
2025-01-14 0 0.900 0.830 0.900 - - 0 0 - 0.823 0.759 0.823 - - 0 - 0.00%
2025-01-13 0 0.900 0.850 0.900 0.820 0.960 490,000 423,025 0.8633 0.823 0.777 0.823 0.750 0.878 535,792 0.7895 -3.23%
2025-01-10 0 0.930 0.920 0.940 0.920 0.960 282,500 268,900 0.9519 0.851 0.841 0.860 0.841 0.878 308,900 0.8705 -3.12%
2025-01-09 0 0.960 0.900 0.970 0.950 0.960 247,500 237,250 0.9586 0.878 0.823 0.887 0.869 0.878 270,630 0.8767 1.05%
2025-01-08 0 0.950 0.900 0.950 0.890 0.950 260,000 237,600 0.9138 0.869 0.823 0.869 0.814 0.869 284,298 0.8357 3.26%
2025-01-07 0 0.920 0.880 0.930 0.880 0.930 357,500 323,100 0.9038 0.841 0.805 0.851 0.805 0.851 390,909 0.8265 -1.08%
2025-01-06 0 0.930 0.900 0.950 0.880 0.930 417,500 383,575 0.9187 0.851 0.823 0.869 0.805 0.851 456,516 0.8402 -1.06%
2025-01-03 0 0.940 0.890 0.940 0.880 0.960 622,500 576,950 0.9268 0.860 0.814 0.860 0.805 0.878 680,674 0.8476 -3.09%
2025-01-02 0 0.970 0.920 0.970 - - 0 0 - 0.887 0.841 0.887 - - 0 - 0.00%
2024-12-31 0 0.970 0.930 0.970 - - 0 0 - 0.887 0.851 0.887 - - 0 - 0.00%
2024-12-30 0 0.970 0.940 0.970 0.910 0.970 155,000 147,100 0.9490 0.887 0.860 0.887 0.832 0.887 169,485 0.8679 -3.00%
2024-12-27 0 1.000 0.980 1.010 0.950 1.030 345,000 342,200 0.9919 0.915 0.896 0.924 0.869 0.942 377,241 0.9071 -2.91%
2024-12-24 0 1.030 1.030 1.050 1.030 1.120 592,500 633,175 1.0686 0.942 0.942 0.960 0.942 1.024 647,871 0.9773 -8.85%
2024-12-23 0 1.130 1.110 1.130 1.100 1.140 525,000 589,150 1.1222 1.033 1.015 1.033 1.006 1.043 574,063 1.0263 0.89%
2024-12-20 0 1.120 1.100 1.120 1.110 1.140 962,500 1,078,600 1.1206 1.024 1.006 1.024 1.015 1.043 1,052,448 1.0248 -0.88%
2024-12-19 0 1.130 1.120 1.130 1.110 1.140 4,080,000 4,576,450 1.1217 1.033 1.024 1.033 1.015 1.043 4,461,287 1.0258 0.89%
2024-12-18 0 1.120 1.120 1.130 1.110 1.170 1,850,000 2,098,225 1.1342 1.024 1.024 1.033 1.015 1.070 2,022,887 1.0372 -1.75%
2024-12-17 0 1.140 1.100 1.140 1.070 1.140 6,417,500 6,930,375 1.0799 1.043 1.006 1.043 0.979 1.043 7,017,232 0.9876 4.59%
2024-12-16 0 1.090 1.060 1.090 1.060 1.180 6,417,500 7,144,550 1.1133 0.997 0.969 0.997 0.969 1.079 7,017,232 1.0181 -2.68%
2024-12-13 0 1.120 1.100 1.130 1.020 1.210 6,862,500 7,465,425 1.0879 1.024 1.006 1.033 0.933 1.107 7,503,819 0.9949 5.66%
2024-12-12 0 1.060 1.050 1.070 1.060 1.130 5,955,000 6,468,975 1.0863 0.969 0.960 0.979 0.969 1.033 6,511,510 0.9935 -2.75%
2024-12-11 0 1.090 1.070 1.090 1.060 1.100 4,365,000 4,737,500 1.0853 0.997 0.979 0.997 0.969 1.006 4,772,921 0.9926 0.93%
2024-12-10 0 1.080 1.060 1.080 1.000 1.080 13,635,000 14,244,325 1.0447 0.988 0.969 0.988 0.915 0.988 14,909,227 0.9554 2.86%
2024-12-09 0 1.050 1.050 1.070 0.970 1.100 2,630,000 2,691,325 1.0233 0.960 0.960 0.979 0.887 1.006 2,875,780 0.9359 5.00%
2024-12-06 0 1.000 0.980 1.010 0.950 1.000 597,500 578,775 0.9687 0.915 0.896 0.924 0.869 0.915 653,338 0.8859 5.26%
2024-12-05 0 0.950 0.920 0.950 0.830 0.950 682,500 615,400 0.9017 0.869 0.841 0.869 0.759 0.869 746,281 0.8246 7.95%
2024-12-04 0 0.880 0.830 0.880 0.840 0.880 5,000 4,300 0.8600 0.805 0.759 0.805 0.768 0.805 5,467 0.7865 4.76%
2024-12-03 0 0.840 0.830 0.840 0.840 0.850 17,500 14,800 0.8457 0.768 0.759 0.768 0.768 0.777 19,135 0.7734 -3.45%
2024-12-02 0 0.870 0.850 0.880 0.870 0.870 2,500 2,175 0.8700 0.796 0.777 0.805 0.796 0.796 2,734 0.7956 -2.25%
2024-11-29 0 0.890 0.890 0.900 0.870 0.870 20,000 17,400 0.8700 0.814 0.814 0.823 0.796 0.796 21,869 0.7956 -1.11%
2024-11-28 0 0.900 0.870 0.900 - - 0 0 - 0.823 0.796 0.823 - - 0 - 0.00%
2024-11-27 0 0.900 0.840 0.920 0.880 0.900 12,500 11,150 0.8920 0.823 0.768 0.841 0.805 0.823 13,668 0.8158 0.00%
2024-11-26 0 0.900 0.850 0.900 0.830 0.900 87,500 74,150 0.8474 0.823 0.777 0.823 0.759 0.823 95,677 0.7750 1.12%
2024-11-25 0 0.890 0.870 0.900 0.890 0.920 935,000 840,675 0.8991 0.814 0.796 0.823 0.814 0.841 1,022,378 0.8223 -2.20%
2024-11-22 0 0.910 0.860 0.910 0.870 0.920 1,017,500 923,175 0.9073 0.832 0.786 0.832 0.796 0.841 1,112,588 0.8298 1.11%
2024-11-21 0 0.900 0.870 0.920 0.890 0.920 972,500 881,100 0.9060 0.823 0.796 0.841 0.814 0.841 1,063,383 0.8286 -1.10%
2024-11-20 0 0.910 0.910 0.930 0.890 0.920 1,105,000 1,000,675 0.9056 0.832 0.832 0.851 0.814 0.841 1,208,265 0.8282 1.11%
2024-11-19 0 0.900 0.850 0.910 0.850 0.940 917,500 830,450 0.9051 0.823 0.777 0.832 0.777 0.860 1,003,243 0.8278 1.12%
2024-11-18 0 0.890 0.810 0.950 0.840 0.920 25,000 21,525 0.8610 0.814 0.741 0.869 0.768 0.841 27,336 0.7874 4.71%
2024-11-15 0 0.850 0.850 0.900 0.810 0.850 50,000 42,050 0.8410 0.777 0.777 0.823 0.741 0.777 54,673 0.7691 0.00%
2024-11-14 0 0.850 0.790 0.890 - - 0 0 - 0.777 0.722 0.814 - - 0 - 0.00%
2024-11-13 0 0.850 0.850 0.860 0.750 0.850 245,000 197,150 0.8047 0.777 0.777 0.786 0.686 0.777 267,896 0.7359 0.00%
2024-11-12 0 0.850 0.840 0.860 0.840 0.850 5,000 4,225 0.8450 0.777 0.768 0.786 0.768 0.777 5,467 0.7728 -2.30%
2024-11-11 0 0.870 0.870 0.900 0.870 0.870 2,500 2,175 0.8700 0.796 0.796 0.823 0.796 0.796 2,734 0.7956 0.00%
2024-11-08 0 0.870 0.860 0.870 0.860 0.870 22,500 19,500 0.8667 0.796 0.786 0.796 0.786 0.796 24,603 0.7926 -2.25%
2024-11-07 0 0.890 0.870 0.900 0.870 0.960 162,500 145,525 0.8955 0.814 0.796 0.823 0.796 0.878 177,686 0.8190 3.49%
2024-11-06 0 0.860 0.850 0.890 0.860 0.890 622,500 543,600 0.8733 0.786 0.777 0.814 0.786 0.814 680,674 0.7986 -2.27%
2024-11-05 0 0.880 0.880 0.890 0.850 0.880 65,000 56,000 0.8615 0.805 0.805 0.814 0.777 0.805 71,074 0.7879 -1.12%
2024-11-04 0 0.890 0.870 0.890 0.900 0.900 5,000 4,450 0.8900 0.814 0.796 0.814 0.823 0.823 5,467 0.8139 -1.11%
2024-11-01 0 0.900 0.870 0.900 - - 0 0 - 0.823 0.796 0.823 - - 0 - -1.10%
2024-10-31 0 0.910 0.850 0.910 0.850 0.910 30,000 26,175 0.8725 0.832 0.777 0.832 0.777 0.832 32,804 0.7979 4.60%
2024-10-30 0 0.870 0.860 0.870 0.870 0.870 2,500 2,175 0.8700 0.796 0.786 0.796 0.796 0.796 2,734 0.7956 0.00%
2024-10-29 0 0.870 0.860 0.870 0.850 0.870 27,500 23,725 0.8627 0.796 0.786 0.796 0.777 0.796 30,070 0.7890 1.16%
2024-10-28 0 0.860 0.860 0.880 0.860 0.880 105,000 91,050 0.8671 0.786 0.786 0.805 0.786 0.805 114,813 0.7930 -2.27%
2024-10-25 0 0.880 0.870 0.880 0.870 0.900 17,500 15,425 0.8814 0.805 0.796 0.805 0.796 0.823 19,135 0.8061 -1.12%
2024-10-24 0 0.890 0.870 0.890 0.890 0.930 117,500 105,325 0.8964 0.814 0.796 0.814 0.814 0.851 128,481 0.8198 0.00%
2024-10-23 0 0.890 0.880 0.890 0.880 0.890 192,500 170,525 0.8858 0.814 0.805 0.814 0.805 0.814 210,490 0.8101 0.00%
2024-10-22 0 0.890 0.880 0.890 0.880 0.890 145,000 129,025 0.8898 0.814 0.805 0.814 0.805 0.814 158,551 0.8138 0.00%
2024-10-21 0 0.890 0.890 0.900 0.880 0.880 2,500 2,200 0.8800 0.814 0.814 0.823 0.805 0.805 2,734 0.8048 1.14%
2024-10-18 0 0.880 0.880 0.890 0.880 0.910 1,145,000 1,028,375 0.8981 0.805 0.805 0.814 0.805 0.832 1,252,003 0.8214 -3.30%
2024-10-17 0 0.910 0.900 0.920 0.900 0.940 1,387,500 1,269,475 0.9149 0.832 0.823 0.841 0.823 0.860 1,517,166 0.8367 -1.09%
2024-10-16 0 0.920 0.900 0.920 0.910 0.950 1,100,000 1,016,400 0.9240 0.841 0.823 0.841 0.832 0.869 1,202,798 0.8450 -2.13%
2024-10-15 0 0.940 0.920 0.940 0.920 0.940 1,142,500 1,064,100 0.9314 0.860 0.841 0.860 0.841 0.860 1,249,270 0.8518 0.00%
2024-10-14 0 0.940 0.930 0.940 0.840 0.950 1,062,500 982,975 0.9252 0.860 0.851 0.860 0.768 0.869 1,161,793 0.8461 5.62%
2024-10-10 0 0.890 0.830 0.900 0.840 0.900 152,500 133,325 0.8743 0.814 0.759 0.823 0.768 0.823 166,752 0.7995 0.00%
2024-10-09 0 0.890 0.830 0.890 0.840 0.890 210,000 178,600 0.8505 0.814 0.759 0.814 0.768 0.814 229,625 0.7778 4.71%
2024-10-08 0 0.850 0.850 0.860 0.820 0.890 212,500 178,550 0.8402 0.777 0.777 0.786 0.750 0.814 232,359 0.7684 -4.49%
2024-10-07 0 0.890 0.870 0.890 0.880 0.900 305,000 269,950 0.8851 0.814 0.796 0.814 0.805 0.823 333,503 0.8094 -1.11%
2024-10-04 0 0.900 0.880 0.900 0.880 0.920 320,000 287,775 0.8993 0.823 0.805 0.823 0.805 0.841 349,905 0.8224 -4.26%
2024-10-03 0 0.940 0.940 0.950 0.880 0.980 697,500 638,900 0.9160 0.860 0.860 0.869 0.805 0.896 762,683 0.8377 -4.08%
2024-10-02 0 0.980 0.950 0.980 0.950 1.010 652,500 637,625 0.9772 0.896 0.869 0.896 0.869 0.924 713,478 0.8937 -2.97%
2024-09-30 0 1.010 0.990 1.010 0.880 1.020 5,059,000 5,053,510 0.9989 0.924 0.905 0.924 0.805 0.933 5,531,777 0.9135 8.60%
2024-09-27 0 0.930 0.910 0.930 0.910 0.950 265,000 244,825 0.9239 0.851 0.832 0.851 0.832 0.869 289,765 0.8449 -2.11%
2024-09-26 0 0.950 0.940 0.970 0.950 1.000 362,500 351,175 0.9688 0.869 0.860 0.887 0.869 0.915 396,377 0.8860 -5.00%
2024-09-25 0 1.000 0.950 1.000 0.950 1.000 405,000 395,350 0.9762 0.915 0.869 0.915 0.869 0.915 442,848 0.8927 -0.99%
2024-09-24 0 1.010 0.980 1.010 0.980 1.060 900,000 930,650 1.0341 0.924 0.896 0.924 0.896 0.969 984,107 0.9457 -1.94%
2024-09-23 0 1.030 1.010 1.040 1.010 1.040 142,500 146,000 1.0246 0.942 0.924 0.951 0.924 0.951 155,817 0.9370 -0.96%
2024-09-20 0 1.040 1.020 1.040 1.030 1.070 230,000 240,500 1.0457 0.951 0.933 0.951 0.942 0.979 251,494 0.9563 -0.95%
2024-09-19 0 1.050 1.030 1.070 1.020 1.070 482,500 505,275 1.0472 0.960 0.942 0.979 0.933 0.979 527,591 0.9577 0.00%
2024-09-17 0 1.050 1.020 1.050 0.970 1.070 1,852,500 1,866,025 1.0073 0.960 0.933 0.960 0.887 0.979 2,025,621 0.9212 6.06%
2024-09-16 0 0.990 0.980 1.010 0.990 1.030 742,500 744,925 1.0033 0.905 0.896 0.924 0.905 0.942 811,889 0.9175 2.06%
2024-09-13 0 0.970 0.960 0.990 0.950 1.020 1,085,000 1,070,800 0.9869 0.887 0.878 0.905 0.869 0.933 1,186,396 0.9026 -3.00%
2024-09-12 0 1.000 0.950 1.000 0.950 1.000 880,000 854,050 0.9705 0.915 0.869 0.915 0.869 0.915 962,238 0.8876 3.09%
2024-09-11 0 0.970 0.950 0.980 0.950 1.010 1,097,500 1,066,125 0.9714 0.887 0.869 0.896 0.869 0.924 1,200,064 0.8884 -3.00%
2024-09-10 0 1.000 0.970 1.000 0.970 1.020 855,000 843,825 0.9869 0.915 0.887 0.915 0.887 0.933 934,902 0.9026 0.00%
2024-09-09 0 1.000 0.970 1.010 0.960 1.030 337,500 337,600 1.0003 0.915 0.887 0.924 0.878 0.942 369,040 0.9148 1.01%
2024-09-05 0 0.990 0.970 1.000 0.940 0.990 320,000 309,875 0.9684 0.905 0.887 0.915 0.860 0.905 349,905 0.8856 0.00%
2024-09-04 0 0.990 0.950 0.990 0.930 1.020 470,000 455,550 0.9693 0.905 0.869 0.905 0.851 0.933 513,923 0.8864 2.06%
2024-09-03 0 0.970 0.940 0.970 0.920 1.030 502,500 476,900 0.9491 0.887 0.860 0.887 0.841 0.942 549,460 0.8679 -2.02%
2024-09-02 0 0.990 0.990 1.000 0.990 1.040 402,500 408,525 1.0150 0.905 0.905 0.915 0.905 0.951 440,115 0.9282 -4.81%
2024-08-30 0 1.040 1.010 1.040 1.000 1.050 637,500 649,500 1.0188 0.951 0.924 0.951 0.915 0.960 697,076 0.9317 -2.80%
2024-08-29 0 1.070 1.040 1.070 1.040 1.090 540,000 571,575 1.0585 0.979 0.951 0.979 0.951 0.997 590,464 0.9680 0.00%
2024-08-28 0 1.070 1.050 1.070 1.050 1.090 387,500 412,650 1.0649 0.979 0.960 0.979 0.960 0.997 423,713 0.9739 -0.93%
2024-08-27 0 1.080 1.050 1.080 1.050 1.110 472,500 502,100 1.0626 0.988 0.960 0.988 0.960 1.015 516,656 0.9718 0.00%
2024-08-26 0 1.080 1.060 1.090 1.040 1.090 487,500 522,750 1.0723 0.988 0.969 0.997 0.951 0.997 533,058 0.9807 5.88%
2024-08-23 0 1.020 1.010 1.040 1.000 1.050 377,500 385,825 1.0221 0.933 0.924 0.951 0.915 0.960 412,778 0.9347 -2.86%
2024-08-22 0 1.050 1.020 1.050 1.030 1.050 72,500 75,550 1.0421 0.960 0.933 0.960 0.942 0.960 79,275 0.9530 0.00%
2024-08-21 0 1.050 1.040 1.070 1.050 1.070 332,500 350,500 1.0541 0.960 0.951 0.979 0.960 0.979 363,573 0.9640 -1.87%
2024-08-20 0 1.070 1.050 1.080 1.060 1.110 590,000 633,125 1.0731 0.979 0.960 0.988 0.969 1.015 645,137 0.9814 0.00%
2024-08-19 0 1.070 1.060 1.070 0.970 1.110 1,480,000 1,558,200 1.0528 0.979 0.969 0.979 0.887 1.015 1,618,310 0.9629 17.58%
2024-08-16 0 0.910 0.900 0.920 0.890 0.960 57,500 53,225 0.9257 0.832 0.823 0.841 0.814 0.878 62,874 0.8465 3.41%
2024-08-15 0 0.880 0.830 0.880 0.830 0.880 212,500 183,000 0.8612 0.805 0.759 0.805 0.759 0.805 232,359 0.7876 3.53%
2024-08-14 0 0.850 0.830 0.860 0.820 0.860 17,500 14,900 0.8514 0.777 0.759 0.786 0.750 0.786 19,135 0.7787 1.19%
2024-08-13 0 0.840 0.830 0.860 0.830 0.910 107,500 93,325 0.8681 0.768 0.759 0.786 0.759 0.832 117,546 0.7939 0.00%
2024-08-12 0 0.840 0.820 0.840 0.770 0.860 370,000 292,900 0.7916 0.768 0.750 0.768 0.704 0.786 404,577 0.7240 3.70%
2024-08-09 0 0.810 0.790 0.810 0.800 0.850 337,500 273,950 0.8117 0.741 0.722 0.741 0.732 0.777 369,040 0.7423 -4.71%
2024-08-08 0 0.850 0.830 0.850 0.820 0.880 500,000 421,450 0.8429 0.777 0.759 0.777 0.750 0.805 546,726 0.7709 -4.49%
2024-08-07 0 0.890 0.870 0.890 0.840 0.930 800,000 697,375 0.8717 0.814 0.796 0.814 0.768 0.851 874,762 0.7972 -2.20%
2024-08-06 0 0.910 0.910 0.920 0.880 1.020 450,000 414,175 0.9204 0.832 0.832 0.841 0.805 0.933 492,054 0.8417 -4.21%
2024-08-05 0 0.950 0.910 0.950 0.910 0.980 797,500 752,500 0.9436 0.869 0.832 0.869 0.832 0.896 872,028 0.8629 -4.04%
2024-08-02 0 0.990 0.970 0.990 0.970 1.030 487,500 486,600 0.9982 0.905 0.887 0.905 0.887 0.942 533,058 0.9128 -3.88%
2024-08-01 0 1.030 1.030 1.060 1.000 1.080 2,345,000 2,437,150 1.0393 0.942 0.942 0.969 0.915 0.988 2,564,146 0.9505 -2.83%
2024-07-31 0 1.060 1.040 1.060 1.020 1.100 1,152,500 1,206,425 1.0468 0.969 0.951 0.969 0.933 1.006 1,260,204 0.9573 -1.85%
2024-07-30 0 1.080 1.070 1.100 1.070 1.150 390,000 431,465 1.1063 0.988 0.979 1.006 0.979 1.052 426,447 1.0118 -5.26%
2024-07-29 0 1.140 1.110 1.150 1.070 1.150 2,012,500 2,237,425 1.1118 1.043 1.015 1.052 0.979 1.052 2,200,573 1.0167 3.64%
2024-07-26 0 1.100 1.090 1.110 1.050 1.120 947,500 1,030,000 1.0871 1.006 0.997 1.015 0.960 1.024 1,036,046 0.9942 0.92%
2024-07-25 0 1.090 1.090 1.120 1.050 1.160 2,602,500 2,869,300 1.1025 0.997 0.997 1.024 0.960 1.061 2,845,710 1.0083 -7.63%
2024-07-24 0 1.180 1.180 1.190 1.100 1.300 2,607,500 3,060,900 1.1739 1.079 1.079 1.088 1.006 1.189 2,851,178 1.0736 -8.53%
2024-07-23 0 1.290 1.280 1.300 1.260 1.330 1,257,500 1,622,400 1.2902 1.180 1.171 1.189 1.152 1.216 1,375,017 1.1799 -1.53%
2024-07-22 0 1.310 1.300 1.310 1.270 1.370 3,697,500 4,892,875 1.3233 1.198 1.189 1.198 1.161 1.253 4,043,041 1.2102 1.55%
2024-07-19 0 1.290 1.280 1.290 1.190 1.360 6,312,500 8,186,250 1.2968 1.180 1.171 1.180 1.088 1.244 6,902,420 1.1860 4.88%
2024-07-18 0 1.230 1.210 1.230 1.120 1.280 4,042,500 4,948,625 1.2241 1.125 1.107 1.125 1.024 1.171 4,420,282 1.1195 6.96%
2024-07-17 0 1.150 1.150 1.160 1.120 1.170 1,390,000 1,588,025 1.1425 1.052 1.052 1.061 1.024 1.070 1,519,899 1.0448 3.60%
2024-07-16 0 1.110 1.100 1.110 1.090 1.190 1,797,500 2,020,475 1.1240 1.015 1.006 1.015 0.997 1.088 1,965,481 1.0280 -5.13%
2024-07-15 0 1.170 1.160 1.170 1.120 1.260 1,390,000 1,636,950 1.1777 1.070 1.061 1.070 1.024 1.152 1,519,899 1.0770 -2.50%
2024-07-12 0 1.200 1.190 1.200 1.120 1.260 4,147,500 4,984,900 1.2019 1.097 1.088 1.097 1.024 1.152 4,535,095 1.0992 6.19%
2024-07-11 0 1.130 1.080 1.130 1.030 1.260 10,805,000 12,128,750 1.1225 1.033 0.988 1.033 0.942 1.152 11,814,756 1.0266 -5.83%
2024-07-10 0 1.200 1.190 1.200 1.160 1.550 39,965,000 50,953,150 1.2749 1.097 1.088 1.097 1.061 1.418 43,699,834 1.1660

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