Zhongmiao Holdings (Qingdao) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01471 | 2024-08-06 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-14 | 0 | 17.67 | 17.65 | 18.20 | 17.65 | 17.99 | 25,000 | 443,505 | 17.740 | 17.67 | 17.65 | 18.20 | 17.65 | 17.99 | 25,000 | 17.740 | -0.67% |
| 2026-01-13 | 0 | 17.79 | 17.79 | 18.05 | 17.76 | 17.81 | 34,500 | 614,455 | 17.810 | 17.79 | 17.79 | 18.05 | 17.76 | 17.81 | 34,500 | 17.810 | -1.50% |
| 2026-01-12 | 0 | 18.06 | 18.06 | 18.46 | 17.50 | 18.30 | 59,500 | 1,055,795 | 17.744 | 18.06 | 18.06 | 18.46 | 17.50 | 18.30 | 59,500 | 17.744 | 3.20% |
| 2026-01-09 | 0 | 17.50 | 16.50 | 17.50 | 16.99 | 17.50 | 3,000 | 51,230 | 17.077 | 17.50 | 16.50 | 17.50 | 16.99 | 17.50 | 3,000 | 17.077 | 9.38% |
| 2026-01-08 | 0 | 16.00 | 16.00 | 16.50 | 15.99 | 16.00 | 6,000 | 95,980 | 15.997 | 16.00 | 16.00 | 16.50 | 15.99 | 16.00 | 6,000 | 15.997 | 2.11% |
| 2026-01-07 | 0 | 15.67 | 15.67 | 16.30 | 15.60 | 15.60 | 1,000 | 15,600 | 15.600 | 15.67 | 15.67 | 16.30 | 15.60 | 15.60 | 1,000 | 15.600 | -2.06% |
| 2026-01-06 | 0 | 16.00 | 16.00 | 16.78 | 16.00 | 17.96 | 100,500 | 1,733,185 | 17.246 | 16.00 | 16.00 | 16.78 | 16.00 | 17.96 | 100,500 | 17.246 | -10.86% |
| 2026-01-05 | 0 | 17.95 | - | 17.95 | 17.95 | 17.95 | 7,000 | 125,650 | 17.950 | 17.95 | - | 17.95 | 17.95 | 17.95 | 7,000 | 17.950 | -0.11% |
| 2026-01-02 | 0 | 17.97 | - | 17.97 | 17.98 | 17.98 | 13,500 | 242,730 | 17.980 | 17.97 | - | 17.97 | 17.98 | 17.98 | 13,500 | 17.980 | 0.00% |
| 2025-12-31 | 0 | 17.97 | - | 17.98 | - | - | 0 | 0 | - | 17.97 | - | 17.98 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 17.97 | - | 17.97 | - | - | 0 | 0 | - | 17.97 | - | 17.97 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 17.97 | - | 17.98 | 17.97 | 17.97 | 7,500 | 134,775 | 17.970 | 17.97 | - | 17.98 | 17.97 | 17.97 | 7,500 | 17.970 | -0.06% |
| 2025-12-24 | 0 | 17.98 | - | 17.98 | 17.40 | 18.88 | 18,000 | 315,125 | 17.507 | 17.98 | - | 17.98 | 17.40 | 18.88 | 18,000 | 17.507 | 2.86% |
| 2025-12-23 | 0 | 17.48 | 13.55 | 17.48 | 17.00 | 17.48 | 33,000 | 561,580 | 17.018 | 17.48 | 13.55 | 17.48 | 17.00 | 17.48 | 33,000 | 17.018 | 1.04% |
| 2025-12-22 | 0 | 17.30 | - | 17.30 | 17.30 | 17.30 | 500 | 8,650 | 17.300 | 17.30 | - | 17.30 | 17.30 | 17.30 | 500 | 17.300 | 2.98% |
| 2025-12-19 | 0 | 16.80 | 16.50 | 17.30 | - | - | 0 | 0 | - | 16.80 | 16.50 | 17.30 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 16.80 | 16.50 | 17.00 | 16.80 | 16.80 | 1,500 | 25,200 | 16.800 | 16.80 | 16.50 | 17.00 | 16.80 | 16.80 | 1,500 | 16.800 | -0.77% |
| 2025-12-17 | 0 | 16.93 | 16.50 | 16.93 | - | - | 0 | 0 | - | 16.93 | 16.50 | 16.93 | - | - | 0 | - | -0.12% |
| 2025-12-16 | 0 | 16.95 | 16.50 | 16.95 | - | - | 0 | 0 | - | 16.95 | 16.50 | 16.95 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 16.95 | 16.86 | 17.00 | 16.70 | 17.00 | 41,000 | 689,560 | 16.819 | 16.95 | 16.86 | 17.00 | 16.70 | 17.00 | 41,000 | 16.819 | 1.50% |
| 2025-12-12 | 0 | 16.70 | 16.70 | 17.30 | 16.68 | 16.82 | 18,000 | 301,715 | 16.762 | 16.70 | 16.70 | 17.30 | 16.68 | 16.82 | 18,000 | 16.762 | -0.65% |
| 2025-12-11 | 0 | 16.81 | - | 17.49 | - | - | 0 | 0 | - | 16.81 | - | 17.49 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 16.81 | 16.81 | 17.00 | 16.49 | 17.00 | 76,500 | 1,277,710 | 16.702 | 16.81 | 16.81 | 17.00 | 16.49 | 17.00 | 76,500 | 16.702 | 1.94% |
| 2025-12-09 | 0 | 16.49 | 16.10 | 16.50 | 15.89 | 16.50 | 243,500 | 3,941,475 | 16.187 | 16.49 | 16.10 | 16.50 | 15.89 | 16.50 | 243,500 | 16.187 | 3.52% |
| 2025-12-08 | 0 | 15.93 | 14.41 | 15.93 | 15.02 | 16.00 | 112,500 | 1,787,540 | 15.889 | 15.93 | 14.41 | 15.93 | 15.02 | 16.00 | 112,500 | 15.889 | 6.06% |
| 2025-12-05 | 0 | 15.02 | - | 15.02 | 14.79 | 15.80 | 113,000 | 1,720,750 | 15.228 | 15.02 | - | 15.02 | 14.79 | 15.80 | 113,000 | 15.228 | 0.13% |
| 2025-12-04 | 0 | 15.00 | - | 15.00 | 14.60 | 15.00 | 66,000 | 970,580 | 14.706 | 15.00 | - | 15.00 | 14.60 | 15.00 | 66,000 | 14.706 | 0.00% |
| 2025-12-03 | 0 | 15.00 | - | 15.00 | 14.49 | 15.00 | 4,000 | 58,745 | 14.686 | 15.00 | - | 15.00 | 14.49 | 15.00 | 4,000 | 14.686 | 2.74% |
| 2025-12-02 | 0 | 14.60 | - | 14.60 | 14.60 | 14.60 | 4,500 | 65,700 | 14.600 | 14.60 | - | 14.60 | 14.60 | 14.60 | 4,500 | 14.600 | 2.10% |
| 2025-12-01 | 0 | 14.30 | - | - | 13.80 | 14.30 | 1,500 | 21,050 | 14.033 | 14.30 | - | - | 13.80 | 14.30 | 1,500 | 14.033 | 10.17% |
| 2025-11-28 | 0 | 12.98 | - | - | - | - | 0 | 0 | - | 12.98 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 12.98 | 12.98 | - | - | - | 0 | 0 | - | 12.98 | 12.98 | - | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 12.98 | 12.98 | - | - | - | 0 | 0 | - | 12.98 | 12.98 | - | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 12.98 | 12.80 | - | 12.18 | 12.98 | 92,000 | 1,163,535 | 12.647 | 12.98 | 12.80 | - | 12.18 | 12.98 | 92,000 | 12.647 | 6.39% |
| 2025-11-24 | 0 | 12.20 | - | - | 12.20 | 13.21 | 136,500 | 1,751,810 | 12.834 | 12.20 | - | - | 12.20 | 13.21 | 136,500 | 12.834 | -9.09% |
| 2025-11-21 | 0 | 13.42 | 13.42 | - | - | - | 0 | 0 | - | 13.42 | 13.42 | - | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 13.42 | - | - | - | - | 0 | 0 | - | 13.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 13.42 | - | - | - | - | 0 | 0 | - | 13.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 13.42 | 12.90 | - | - | - | 0 | 0 | - | 13.42 | 12.90 | - | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 13.42 | 13.42 | - | 13.42 | 13.42 | 1,000 | 13,420 | 13.420 | 13.42 | 13.42 | - | 13.42 | 13.42 | 1,000 | 13.420 | 0.07% |
| 2025-11-14 | 0 | 13.41 | 13.41 | - | 13.40 | 13.70 | 3,000 | 41,005 | 13.668 | 13.41 | 13.41 | - | 13.40 | 13.70 | 3,000 | 13.668 | -4.89% |
| 2025-11-13 | 0 | 14.10 | 13.70 | 14.10 | - | - | 0 | 0 | - | 14.10 | 13.70 | 14.10 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 14.10 | 14.01 | 14.20 | 13.90 | 14.10 | 2,500 | 35,045 | 14.018 | 14.10 | 14.01 | 14.20 | 13.90 | 14.10 | 2,500 | 14.018 | 1.44% |
| 2025-11-11 | 0 | 13.90 | - | 14.10 | 13.90 | 13.90 | 3,000 | 41,700 | 13.900 | 13.90 | - | 14.10 | 13.90 | 13.90 | 3,000 | 13.900 | -4.14% |
| 2025-11-10 | 0 | 14.50 | 13.90 | 14.50 | - | - | 0 | 0 | - | 14.50 | 13.90 | 14.50 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 14.50 | 13.80 | 14.50 | - | - | 0 | 0 | - | 14.50 | 13.80 | 14.50 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 14.50 | 13.70 | 14.80 | 14.25 | 14.50 | 4,000 | 57,635 | 14.409 | 14.50 | 13.70 | 14.80 | 14.25 | 14.50 | 4,000 | 14.409 | 1.54% |
| 2025-11-05 | 0 | 14.28 | 13.80 | 14.28 | - | - | 0 | 0 | - | 14.28 | 13.80 | 14.28 | - | - | 0 | - | -0.28% |
| 2025-11-04 | 0 | 14.32 | 13.80 | 14.49 | - | - | 0 | 0 | - | 14.32 | 13.80 | 14.49 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 14.32 | 13.90 | 14.48 | - | - | 0 | 0 | - | 14.32 | 13.90 | 14.48 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 14.32 | 13.90 | - | - | - | 0 | 0 | - | 14.32 | 13.90 | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 14.32 | 13.90 | - | - | - | 0 | 0 | - | 14.32 | 13.90 | - | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 14.32 | 13.80 | - | - | - | 0 | 0 | - | 14.32 | 13.80 | - | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 14.32 | 14.35 | 14.43 | 14.31 | 15.45 | 52,000 | 801,000 | 15.404 | 14.32 | 14.35 | 14.43 | 14.31 | 15.45 | 52,000 | 15.404 | -3.89% |
| 2025-10-24 | 0 | 14.90 | 14.90 | - | 14.08 | 14.30 | 44,000 | 620,575 | 14.104 | 14.90 | 14.90 | - | 14.08 | 14.30 | 44,000 | 14.104 | 1.36% |
| 2025-10-23 | 0 | 14.70 | 14.22 | 15.96 | 14.70 | 15.68 | 6,500 | 98,265 | 15.118 | 14.70 | 14.22 | 15.96 | 14.70 | 15.68 | 6,500 | 15.118 | -6.25% |
| 2025-10-22 | 0 | 15.68 | 14.98 | 15.68 | 14.95 | 15.74 | 66,500 | 1,032,360 | 15.524 | 15.68 | 14.98 | 15.68 | 14.95 | 15.74 | 66,500 | 15.524 | 3.84% |
| 2025-10-21 | 0 | 15.10 | 14.33 | 15.50 | 14.30 | 15.10 | 79,500 | 1,155,770 | 14.538 | 15.10 | 14.33 | 15.50 | 14.30 | 15.10 | 79,500 | 14.538 | 10.22% |
| 2025-10-20 | 0 | 13.70 | 13.70 | 15.00 | 13.70 | 13.70 | 1,000 | 13,700 | 13.700 | 13.70 | 13.70 | 15.00 | 13.70 | 13.70 | 1,000 | 13.700 | 0.00% |
| 2025-10-17 | 0 | 13.70 | 13.64 | 14.00 | 13.70 | 13.71 | 6,500 | 89,035 | 13.698 | 13.70 | 13.64 | 14.00 | 13.70 | 13.71 | 6,500 | 13.698 | 0.00% |
| 2025-10-16 | 0 | 13.70 | 13.70 | - | - | - | 0 | 0 | - | 13.70 | 13.70 | - | - | - | 0 | - | 0.74% |
| 2025-10-15 | 0 | 13.60 | 13.60 | - | 13.60 | 13.70 | 8,000 | 108,850 | 13.606 | 13.60 | 13.60 | - | 13.60 | 13.70 | 8,000 | 13.606 | 0.00% |
| 2025-10-14 | 0 | 13.60 | 13.60 | - | 13.60 | 13.60 | 2,500 | 34,100 | 13.640 | 13.60 | 13.60 | - | 13.60 | 13.60 | 2,500 | 13.640 | -2.86% |
| 2025-10-13 | 0 | 14.00 | 14.00 | 14.50 | 13.90 | 14.00 | 6,500 | 93,805 | 14.432 | 14.00 | 14.00 | 14.50 | 13.90 | 14.00 | 6,500 | 14.432 | -9.68% |
| 2025-10-10 | 0 | 15.50 | - | 15.50 | - | - | 0 | 0 | - | 15.50 | - | 15.50 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 15.50 | 15.50 | 17.00 | 15.50 | 15.51 | 1,500 | 23,260 | 15.507 | 15.50 | 15.50 | 17.00 | 15.50 | 15.51 | 1,500 | 15.507 | -3.79% |
| 2025-10-08 | 0 | 16.11 | 15.50 | 16.11 | - | - | 0 | 0 | - | 16.11 | 15.50 | 16.11 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 16.11 | 15.01 | 16.99 | 15.00 | 17.30 | 35,000 | 582,005 | 16.629 | 16.11 | 15.01 | 16.99 | 15.00 | 17.30 | 35,000 | 16.629 | 10.72% |
| 2025-10-03 | 0 | 14.55 | 14.24 | 14.80 | 14.55 | 14.55 | 4,000 | 58,200 | 14.550 | 14.55 | 14.24 | 14.80 | 14.55 | 14.55 | 4,000 | 14.550 | 0.00% |
| 2025-10-02 | 0 | 14.55 | 14.55 | 14.80 | 14.55 | 14.60 | 15,000 | 218,315 | 14.554 | 14.55 | 14.55 | 14.80 | 14.55 | 14.60 | 15,000 | 14.554 | 0.41% |
| 2025-09-30 | 0 | 14.49 | 14.20 | 14.49 | 14.00 | 14.49 | 12,500 | 177,550 | 14.204 | 14.49 | 14.20 | 14.49 | 14.00 | 14.49 | 12,500 | 14.204 | 6.54% |
| 2025-09-29 | 0 | 13.60 | 13.33 | 14.00 | - | - | 0 | 0 | - | 13.60 | 13.33 | 14.00 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 13.60 | 13.32 | 14.00 | 13.29 | 13.60 | 10,500 | 141,395 | 13.466 | 13.60 | 13.32 | 14.00 | 13.29 | 13.60 | 10,500 | 13.466 | 2.56% |
| 2025-09-25 | 0 | 13.26 | 13.25 | - | 13.26 | 13.42 | 27,000 | 360,800 | 13.363 | 13.26 | 13.25 | - | 13.26 | 13.42 | 27,000 | 13.363 | -1.04% |
| 2025-09-24 | 0 | 13.40 | 13.40 | - | 13.26 | 13.40 | 9,500 | 127,030 | 13.372 | 13.40 | 13.40 | - | 13.26 | 13.40 | 9,500 | 13.372 | 1.13% |
| 2025-09-23 | 0 | 13.25 | 13.25 | - | 13.25 | 13.42 | 5,500 | 73,725 | 13.405 | 13.25 | 13.25 | - | 13.25 | 13.42 | 5,500 | 13.405 | -1.19% |
| 2025-09-22 | 0 | 13.41 | 13.41 | 14.00 | 13.40 | 13.50 | 3,500 | 47,020 | 13.434 | 13.41 | 13.41 | 14.00 | 13.40 | 13.50 | 3,500 | 13.434 | -2.19% |
| 2025-09-19 | 0 | 13.71 | 13.71 | 14.30 | 13.69 | 13.71 | 7,500 | 102,810 | 13.708 | 13.71 | 13.71 | 14.30 | 13.69 | 13.71 | 7,500 | 13.708 | 0.07% |
| 2025-09-18 | 0 | 13.70 | 13.29 | 14.29 | 13.70 | 13.82 | 12,000 | 165,530 | 13.794 | 13.70 | 13.29 | 14.29 | 13.70 | 13.82 | 12,000 | 13.794 | -0.58% |
| 2025-09-17 | 0 | 13.78 | 13.28 | 14.94 | 13.78 | 13.79 | 8,500 | 117,155 | 13.783 | 13.78 | 13.28 | 14.94 | 13.78 | 13.79 | 8,500 | 13.783 | 0.00% |
| 2025-09-16 | 0 | 13.78 | 13.26 | 13.80 | 13.20 | 13.80 | 8,500 | 115,105 | 13.542 | 13.78 | 13.26 | 13.80 | 13.20 | 13.80 | 8,500 | 13.542 | -1.57% |
| 2025-09-15 | 0 | 14.00 | - | - | 13.80 | 14.00 | 49,500 | 692,500 | 13.990 | 14.00 | - | - | 13.80 | 14.00 | 49,500 | 13.990 | 0.00% |
| 2025-09-12 | 0 | 14.00 | 13.60 | 14.40 | 13.60 | 14.00 | 7,000 | 97,000 | 13.857 | 14.00 | 13.60 | 14.40 | 13.60 | 14.00 | 7,000 | 13.857 | 0.72% |
| 2025-09-11 | 0 | 13.90 | 13.90 | 14.30 | 13.90 | 14.10 | 4,500 | 62,950 | 13.989 | 13.90 | 13.90 | 14.30 | 13.90 | 14.10 | 4,500 | 13.989 | -1.42% |
| 2025-09-10 | 0 | 14.10 | 13.74 | 14.80 | 14.10 | 14.11 | 6,000 | 84,610 | 14.102 | 14.10 | 13.74 | 14.80 | 14.10 | 14.11 | 6,000 | 14.102 | -1.33% |
| 2025-09-09 | 0 | 14.29 | 14.00 | 14.30 | 14.00 | 14.29 | 4,000 | 56,595 | 14.149 | 14.29 | 14.00 | 14.30 | 14.00 | 14.29 | 4,000 | 14.149 | 0.99% |
| 2025-09-08 | 0 | 14.15 | 13.80 | - | 13.80 | 14.15 | 9,000 | 126,075 | 14.008 | 14.15 | 13.80 | - | 13.80 | 14.15 | 9,000 | 14.008 | -0.84% |
| 2025-09-05 | 0 | 14.27 | 14.27 | 14.58 | 14.05 | 14.38 | 31,000 | 444,320 | 14.333 | 14.27 | 14.27 | 14.58 | 14.05 | 14.38 | 31,000 | 14.333 | -0.76% |
| 2025-09-04 | 0 | 14.38 | 13.70 | 14.38 | 13.70 | 14.38 | 26,000 | 366,960 | 14.114 | 14.38 | 13.70 | 14.38 | 13.70 | 14.38 | 26,000 | 14.114 | 1.34% |
| 2025-09-03 | 0 | 14.19 | 13.70 | 14.19 | 13.62 | 14.19 | 18,000 | 247,475 | 13.749 | 14.19 | 13.70 | 14.19 | 13.62 | 14.19 | 18,000 | 13.749 | 4.34% |
| 2025-09-02 | 0 | 13.60 | 13.60 | 14.30 | 13.60 | 14.30 | 34,500 | 481,820 | 13.966 | 13.60 | 13.60 | 14.30 | 13.60 | 14.30 | 34,500 | 13.966 | -2.37% |
| 2025-09-01 | 0 | 13.93 | 13.70 | 13.93 | 14.10 | 14.10 | 1,000 | 13,905 | 13.905 | 13.93 | 13.70 | 13.93 | 14.10 | 14.10 | 1,000 | 13.905 | 2.35% |
| 2025-08-29 | 0 | 13.61 | 13.52 | - | 13.61 | 14.10 | 25,000 | 343,335 | 13.733 | 13.61 | 13.52 | - | 13.61 | 14.10 | 25,000 | 13.733 | 0.00% |
| 2025-08-28 | 0 | 13.61 | 13.61 | 14.00 | 13.52 | 14.18 | 39,500 | 550,645 | 13.940 | 13.61 | 13.61 | 14.00 | 13.52 | 14.18 | 39,500 | 13.940 | 0.81% |
| 2025-08-27 | 0 | 13.50 | 13.50 | 14.68 | 13.50 | 14.98 | 24,000 | 343,715 | 14.321 | 13.50 | 13.50 | 14.68 | 13.50 | 14.98 | 24,000 | 14.321 | 0.00% |
| 2025-08-26 | 0 | 13.50 | - | 14.77 | 13.50 | 13.50 | 1,000 | 13,500 | 13.500 | 13.50 | - | 14.77 | 13.50 | 13.50 | 1,000 | 13.500 | -3.57% |
| 2025-08-25 | 0 | 14.00 | 13.20 | 14.18 | 13.35 | 14.79 | 46,500 | 655,595 | 14.099 | 14.00 | 13.20 | 14.18 | 13.35 | 14.79 | 46,500 | 14.099 | 6.06% |
| 2025-08-22 | 0 | 13.20 | 13.20 | 15.00 | 13.20 | 13.57 | 2,500 | 33,405 | 13.362 | 13.20 | 13.20 | 15.00 | 13.20 | 13.57 | 2,500 | 13.362 | -2.73% |
| 2025-08-21 | 0 | 13.57 | 13.40 | 14.00 | 13.57 | 13.57 | 500 | 6,785 | 13.570 | 13.57 | 13.40 | 14.00 | 13.57 | 13.57 | 500 | 13.570 | 0.00% |
| 2025-08-20 | 0 | 13.57 | 13.40 | 14.80 | 13.57 | 13.57 | 500 | 6,785 | 13.570 | 13.57 | 13.40 | 14.80 | 13.57 | 13.57 | 500 | 13.570 | 0.00% |
| 2025-08-19 | 0 | 13.57 | 13.57 | 15.00 | 13.55 | 13.74 | 2,000 | 27,385 | 13.693 | 13.57 | 13.57 | 15.00 | 13.55 | 13.74 | 2,000 | 13.693 | -1.24% |
| 2025-08-18 | 0 | 13.74 | 13.74 | 14.19 | 13.40 | 14.60 | 24,000 | 339,395 | 14.141 | 13.74 | 13.74 | 14.19 | 13.40 | 14.60 | 24,000 | 14.141 | -1.86% |
| 2025-08-15 | 0 | 14.00 | 14.00 | 15.00 | 14.00 | 14.60 | 19,000 | 274,770 | 14.462 | 14.00 | 14.00 | 15.00 | 14.00 | 14.60 | 19,000 | 14.462 | -5.41% |
| 2025-08-14 | 0 | 14.80 | 14.80 | 15.30 | 14.80 | 15.40 | 17,500 | 264,390 | 15.108 | 14.80 | 14.80 | 15.30 | 14.80 | 15.40 | 17,500 | 15.108 | -3.90% |
| 2025-08-13 | 0 | 15.40 | 15.00 | 15.76 | 14.60 | 15.40 | 10,000 | 152,800 | 15.280 | 15.40 | 15.00 | 15.76 | 14.60 | 15.40 | 10,000 | 15.280 | 5.48% |
| 2025-08-12 | 0 | 14.60 | 14.40 | 15.10 | 14.20 | 14.60 | 2,500 | 36,300 | 14.520 | 14.60 | 14.40 | 15.10 | 14.20 | 14.60 | 2,500 | 14.520 | 2.82% |
| 2025-08-11 | 0 | 14.20 | 14.20 | 15.95 | 14.20 | 14.20 | 500 | 7,100 | 14.200 | 14.20 | 14.20 | 15.95 | 14.20 | 14.20 | 500 | 14.200 | -4.05% |
| 2025-08-08 | 0 | 14.80 | - | 15.00 | - | - | 0 | 0 | - | 14.80 | - | 15.00 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 14.80 | - | 15.97 | - | - | 0 | 0 | - | 14.80 | - | 15.97 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 14.80 | - | 14.80 | - | - | 0 | 0 | - | 14.80 | - | 14.80 | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 14.80 | - | 14.80 | 14.80 | 14.80 | 500 | 7,400 | 14.800 | 14.80 | - | 14.80 | 14.80 | 14.80 | 500 | 14.800 | 0.00% |
| 2025-08-04 | 0 | 14.80 | 14.80 | 15.96 | 14.80 | 14.80 | 500 | 7,400 | 14.800 | 14.80 | 14.80 | 15.96 | 14.80 | 14.80 | 500 | 14.800 | -0.54% |
| 2025-08-01 | 0 | 14.88 | 14.88 | 15.96 | 14.88 | 15.14 | 12,500 | 188,120 | 15.050 | 14.88 | 14.88 | 15.96 | 14.88 | 15.14 | 12,500 | 15.050 | -0.67% |
| 2025-07-31 | 0 | 14.98 | 14.98 | 15.00 | 14.50 | 14.98 | 2,500 | 36,970 | 14.788 | 14.98 | 14.98 | 15.00 | 14.50 | 14.98 | 2,500 | 14.788 | 0.54% |
| 2025-07-30 | 0 | 14.90 | 14.60 | 15.08 | 14.90 | 14.92 | 10,000 | 149,010 | 14.901 | 14.90 | 14.60 | 15.08 | 14.90 | 14.92 | 10,000 | 14.901 | 4.93% |
| 2025-07-29 | 0 | 14.20 | 14.20 | 16.00 | 14.20 | 14.20 | 500 | 7,100 | 14.200 | 14.20 | 14.20 | 16.00 | 14.20 | 14.20 | 500 | 14.200 | -0.14% |
| 2025-07-28 | 0 | 14.22 | 14.20 | 16.00 | 14.22 | 14.22 | 1,500 | 21,330 | 14.220 | 14.22 | 14.20 | 16.00 | 14.22 | 14.22 | 1,500 | 14.220 | 0.14% |
| 2025-07-25 | 0 | 14.20 | 14.20 | 14.40 | 13.98 | 14.14 | 6,000 | 83,980 | 13.997 | 14.20 | 14.20 | 14.40 | 13.98 | 14.14 | 6,000 | 13.997 | 4.41% |
| 2025-07-24 | 0 | 13.60 | 13.60 | 14.70 | 13.60 | 14.02 | 1,500 | 20,610 | 13.740 | 13.60 | 13.60 | 14.70 | 13.60 | 14.02 | 1,500 | 13.740 | -3.00% |
| 2025-07-23 | 0 | 14.02 | 13.36 | 15.00 | 14.00 | 14.02 | 2,500 | 35,040 | 14.016 | 14.02 | 13.36 | 15.00 | 14.00 | 14.02 | 2,500 | 14.016 | -3.31% |
| 2025-07-22 | 0 | 14.50 | 14.00 | 14.96 | - | - | 0 | 0 | - | 14.50 | 14.00 | 14.96 | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 14.50 | - | 16.00 | 14.50 | 14.50 | 500 | 7,250 | 14.500 | 14.50 | - | 16.00 | 14.50 | 14.50 | 500 | 14.500 | -1.36% |
| 2025-07-18 | 0 | 14.70 | 14.50 | 16.00 | - | - | 0 | 0 | - | 14.70 | 14.50 | 16.00 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 14.70 | 14.70 | 17.00 | 14.68 | 15.00 | 1,000 | 14,840 | 14.840 | 14.70 | 14.70 | 17.00 | 14.68 | 15.00 | 1,000 | 14.840 | -5.16% |
| 2025-07-16 | 0 | 15.50 | 15.48 | 16.70 | 14.54 | 17.00 | 27,500 | 435,650 | 15.842 | 15.50 | 15.48 | 16.70 | 14.54 | 17.00 | 27,500 | 15.842 | 10.71% |
| 2025-07-15 | 0 | 14.00 | 14.00 | 14.76 | 14.00 | 14.00 | 3,500 | 49,000 | 14.000 | 14.00 | 14.00 | 14.76 | 14.00 | 14.00 | 3,500 | 14.000 | -0.99% |
| 2025-07-14 | 0 | 14.14 | - | 16.00 | 14.14 | 14.14 | 1,000 | 14,140 | 14.140 | 14.14 | - | 16.00 | 14.14 | 14.14 | 1,000 | 14.140 | 0.00% |
| 2025-07-11 | 0 | 14.14 | 14.14 | 16.00 | - | - | 0 | 0 | - | 14.14 | 14.14 | 16.00 | - | - | 0 | - | 0.00% |
| 2025-07-10 | 0 | 14.14 | 14.14 | 14.96 | 14.08 | 14.08 | 500 | 7,040 | 14.080 | 14.14 | 14.14 | 14.96 | 14.08 | 14.08 | 500 | 14.080 | -2.08% |
| 2025-07-09 | 0 | 14.44 | 14.42 | 15.18 | 14.10 | 14.44 | 2,000 | 28,660 | 14.330 | 14.44 | 14.42 | 15.18 | 14.10 | 14.44 | 2,000 | 14.330 | 0.28% |
| 2025-07-08 | 0 | 14.40 | 14.40 | 14.80 | 14.40 | 15.04 | 2,000 | 29,120 | 14.560 | 14.40 | 14.40 | 14.80 | 14.40 | 15.04 | 2,000 | 14.560 | -6.13% |
| 2025-07-07 | 0 | 15.34 | 15.34 | 15.96 | 15.24 | 17.10 | 136,500 | 2,184,290 | 16.002 | 15.34 | 15.34 | 15.96 | 15.24 | 17.10 | 136,500 | 16.002 | 5.65% |
| 2025-07-04 | 0 | 14.52 | 14.00 | 14.52 | 14.62 | 15.02 | 13,500 | 199,040 | 14.744 | 14.52 | 14.00 | 14.52 | 14.62 | 15.02 | 13,500 | 14.744 | -6.20% |
| 2025-07-03 | 0 | 15.48 | - | 15.80 | 15.48 | 15.48 | 3,000 | 46,440 | 15.480 | 15.48 | - | 15.80 | 15.48 | 15.48 | 3,000 | 15.480 | 0.00% |
| 2025-07-02 | 0 | 15.48 | 15.48 | 15.76 | 15.06 | 15.48 | 1,500 | 22,800 | 15.200 | 15.48 | 15.48 | 15.76 | 15.06 | 15.48 | 1,500 | 15.200 | 2.11% |
| 2025-06-30 | 0 | 15.16 | 15.16 | 15.44 | 14.80 | 15.84 | 8,000 | 124,370 | 15.546 | 15.16 | 15.16 | 15.44 | 14.80 | 15.84 | 8,000 | 15.546 | -5.25% |
| 2025-06-27 | 0 | 16.00 | 16.00 | 16.30 | 14.10 | 16.28 | 83,500 | 1,272,780 | 15.243 | 16.00 | 16.00 | 16.30 | 14.10 | 16.28 | 83,500 | 15.243 | 15.94% |
| 2025-06-26 | 0 | 13.80 | 13.80 | 15.00 | - | - | 0 | 0 | - | 13.80 | 13.80 | 15.00 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 13.80 | 13.36 | 15.00 | 13.80 | 13.80 | 9,000 | 124,200 | 13.800 | 13.80 | 13.36 | 15.00 | 13.80 | 13.80 | 9,000 | 13.800 | 3.29% |
| 2025-06-24 | 0 | 13.36 | 13.36 | 15.00 | - | - | 500 | 7,000 | 14.000 | 13.36 | 13.36 | 15.00 | - | - | 500 | 14.000 | 0.00% |
| 2025-06-23 | 0 | 13.36 | 13.04 | 14.00 | 13.36 | 13.36 | 4,000 | 53,440 | 13.360 | 13.36 | 13.04 | 14.00 | 13.36 | 13.36 | 4,000 | 13.360 | 0.00% |
| 2025-06-20 | 0 | 13.36 | 13.36 | 13.60 | 13.36 | 13.36 | 2,500 | 33,400 | 13.360 | 13.36 | 13.36 | 13.60 | 13.36 | 13.36 | 2,500 | 13.360 | -1.04% |
| 2025-06-19 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 13.58 | 8,500 | 115,170 | 13.549 | 13.50 | 13.50 | 13.70 | 13.50 | 13.58 | 8,500 | 13.549 | -0.88% |
| 2025-06-18 | 0 | 13.62 | 13.60 | 13.62 | 13.62 | 13.62 | 3,000 | 40,860 | 13.620 | 13.62 | 13.60 | 13.62 | 13.62 | 13.62 | 3,000 | 13.620 | -2.01% |
| 2025-06-17 | 0 | 13.90 | 13.90 | 14.04 | 13.90 | 13.96 | 14,500 | 202,210 | 13.946 | 13.90 | 13.90 | 14.04 | 13.90 | 13.96 | 14,500 | 13.946 | -0.29% |
| 2025-06-16 | 0 | 13.94 | 13.94 | 14.20 | 12.50 | 13.94 | 13,500 | 173,230 | 12.832 | 13.94 | 13.94 | 14.20 | 12.50 | 13.94 | 13,500 | 12.832 | 10.28% |
| 2025-06-13 | 0 | 12.64 | 12.42 | 12.78 | 12.42 | 12.66 | 7,500 | 94,370 | 12.583 | 12.64 | 12.42 | 12.78 | 12.42 | 12.66 | 7,500 | 12.583 | 0.16% |
| 2025-06-12 | 0 | 12.62 | 12.62 | 12.76 | 12.60 | 13.40 | 12,000 | 155,160 | 12.930 | 12.62 | 12.62 | 12.76 | 12.60 | 13.40 | 12,000 | 12.930 | -6.52% |
| 2025-06-11 | 0 | 13.50 | 13.40 | 13.92 | 13.50 | 13.88 | 2,000 | 27,380 | 13.690 | 13.50 | 13.40 | 13.92 | 13.50 | 13.88 | 2,000 | 13.690 | -3.16% |
| 2025-06-10 | 0 | 13.94 | 13.40 | 13.94 | - | - | 0 | 0 | - | 13.94 | 13.40 | 13.94 | - | - | 0 | - | -0.09% |
| 2025-06-09 | 0 | 14.10 | 13.40 | 15.20 | - | - | 0 | 0 | - | 13.95 | 13.26 | 15.04 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 14.10 | 13.40 | 15.18 | - | - | 0 | 0 | - | 13.95 | 13.26 | 15.02 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 14.10 | 14.10 | 15.06 | 14.04 | 14.04 | 11,000 | 154,440 | 14.040 | 13.95 | 13.95 | 14.90 | 13.89 | 13.89 | 11,116 | 13.893 | 0.43% |
| 2025-06-04 | 0 | 14.04 | 13.52 | 14.72 | 13.52 | 14.04 | 8,500 | 116,930 | 13.756 | 13.89 | 13.38 | 14.57 | 13.38 | 13.89 | 8,590 | 13.613 | 6.53% |
| 2025-06-03 | 0 | 13.18 | 13.22 | 13.56 | 13.18 | 14.02 | 6,500 | 90,490 | 13.922 | 13.04 | 13.08 | 13.42 | 13.04 | 13.87 | 6,569 | 13.776 | -5.99% |
| 2025-06-02 | 0 | 14.02 | 12.18 | 15.00 | - | - | 3,000 | 42,060 | 14.020 | 13.87 | 12.05 | 14.84 | - | - | 3,032 | 13.873 | 0.00% |
| 2025-05-30 | 0 | 14.02 | 14.00 | 14.02 | 13.90 | 14.96 | 67,500 | 967,500 | 14.333 | 13.87 | 13.85 | 13.87 | 13.75 | 14.80 | 68,213 | 14.184 | -4.63% |
| 2025-05-29 | 0 | 14.70 | 14.70 | 14.96 | 14.60 | 15.40 | 73,000 | 1,083,740 | 14.846 | 14.55 | 14.55 | 14.80 | 14.45 | 15.24 | 73,771 | 14.691 | -2.65% |
| 2025-05-28 | 0 | 15.10 | 14.96 | 15.16 | 15.00 | 15.20 | 10,500 | 158,320 | 15.078 | 14.94 | 14.80 | 15.00 | 14.84 | 15.04 | 10,611 | 14.921 | 1.89% |
| 2025-05-27 | 0 | 14.82 | 14.82 | 15.14 | 14.82 | 15.66 | 34,500 | 528,270 | 15.312 | 14.67 | 14.67 | 14.98 | 14.67 | 15.50 | 34,864 | 15.152 | -3.14% |
| 2025-05-26 | 0 | 15.30 | 14.50 | 15.32 | 14.00 | 15.30 | 27,500 | 404,450 | 14.707 | 15.14 | 14.35 | 15.16 | 13.85 | 15.14 | 27,790 | 14.554 | 8.82% |
| 2025-05-23 | 0 | 14.06 | 14.06 | 14.28 | 13.60 | 15.00 | 30,000 | 433,330 | 14.444 | 13.91 | 13.91 | 14.13 | 13.46 | 14.84 | 30,317 | 14.293 | -9.87% |
| 2025-05-22 | 0 | 15.60 | 15.20 | 15.60 | 15.60 | 16.80 | 13,500 | 218,100 | 16.156 | 15.44 | 15.04 | 15.44 | 15.44 | 16.62 | 13,643 | 15.987 | -7.58% |
| 2025-05-21 | 0 | 16.88 | 16.50 | 18.32 | 16.88 | 18.88 | 6,000 | 105,430 | 17.572 | 16.70 | 16.33 | 18.13 | 16.70 | 18.68 | 6,063 | 17.388 | -0.47% |
| 2025-05-20 | 0 | 16.96 | 16.92 | 17.78 | 16.48 | 17.30 | 19,000 | 320,520 | 16.869 | 16.78 | 16.74 | 17.59 | 16.31 | 17.12 | 19,201 | 16.693 | 6.67% |
| 2025-05-19 | 0 | 15.90 | 15.50 | 16.50 | 15.90 | 15.90 | 500 | 7,950 | 15.900 | 15.73 | 15.34 | 16.33 | 15.73 | 15.73 | 505 | 15.734 | 0.00% |
| 2025-05-16 | 0 | 15.90 | 15.50 | 16.12 | 15.16 | 16.48 | 13,500 | 216,090 | 16.007 | 15.73 | 15.34 | 15.95 | 15.00 | 16.31 | 13,643 | 15.839 | 2.85% |
| 2025-05-15 | 0 | 15.46 | 15.22 | 16.44 | 15.22 | 15.46 | 3,000 | 46,220 | 15.407 | 15.30 | 15.06 | 16.27 | 15.06 | 15.30 | 3,032 | 15.246 | 0.13% |
| 2025-05-14 | 0 | 15.44 | 15.14 | 16.48 | 15.10 | 15.50 | 10,500 | 161,390 | 15.370 | 15.28 | 14.98 | 16.31 | 14.94 | 15.34 | 10,611 | 15.210 | 0.26% |
| 2025-05-13 | 0 | 15.40 | 15.06 | 16.26 | 15.40 | 15.40 | 3,500 | 53,900 | 15.400 | 15.24 | 14.90 | 16.09 | 15.24 | 15.24 | 3,537 | 15.239 | 0.00% |
| 2025-05-12 | 0 | 15.40 | 15.40 | 16.32 | 15.20 | 15.40 | 5,000 | 76,900 | 15.380 | 15.24 | 15.24 | 16.15 | 15.04 | 15.24 | 5,053 | 15.219 | 0.00% |
| 2025-05-09 | 0 | 15.40 | 15.40 | 15.90 | 15.22 | 15.42 | 3,500 | 53,820 | 15.377 | 15.24 | 15.24 | 15.73 | 15.06 | 15.26 | 3,537 | 15.216 | 1.18% |
| 2025-05-08 | 0 | 15.22 | - | 15.60 | 15.22 | 15.60 | 16,500 | 252,070 | 15.277 | 15.06 | - | 15.44 | 15.06 | 15.44 | 16,674 | 15.117 | -2.31% |
| 2025-05-07 | 0 | 15.58 | 15.40 | 15.60 | 14.10 | 15.58 | 40,500 | 615,170 | 15.189 | 15.42 | 15.24 | 15.44 | 13.95 | 15.42 | 40,928 | 15.031 | 4.56% |
| 2025-05-06 | 0 | 14.90 | 14.90 | 15.50 | 14.90 | 15.00 | 9,500 | 142,220 | 14.971 | 14.74 | 14.74 | 15.34 | 14.74 | 14.84 | 9,600 | 14.814 | -0.67% |
| 2025-05-02 | 0 | 15.00 | 14.94 | 16.48 | 14.90 | 15.00 | 3,500 | 52,370 | 14.963 | 14.84 | 14.78 | 16.31 | 14.74 | 14.84 | 3,537 | 14.806 | 0.67% |
| 2025-04-30 | 0 | 14.90 | 14.90 | 15.34 | 14.90 | 15.42 | 20,000 | 301,170 | 15.059 | 14.74 | 14.74 | 15.18 | 14.74 | 15.26 | 20,211 | 14.901 | 0.00% |
| 2025-04-29 | 0 | 14.90 | 14.90 | 15.70 | 14.90 | 15.00 | 4,500 | 67,400 | 14.978 | 14.74 | 14.74 | 15.54 | 14.74 | 14.84 | 4,548 | 14.821 | -0.67% |
| 2025-04-28 | 0 | 15.00 | - | 16.50 | - | - | 0 | 0 | - | 14.84 | - | 16.33 | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 15.00 | 14.60 | 15.08 | 14.70 | 15.08 | 4,000 | 59,970 | 14.993 | 14.84 | 14.45 | 14.92 | 14.55 | 14.92 | 4,042 | 14.836 | 8.38% |
| 2025-04-24 | 0 | 13.84 | 13.84 | 14.68 | 13.82 | 14.90 | 20,000 | 288,840 | 14.442 | 13.70 | 13.70 | 14.53 | 13.68 | 14.74 | 20,211 | 14.291 | -4.68% |
| 2025-04-23 | 0 | 14.52 | 14.52 | 15.90 | - | - | 0 | 0 | - | 14.37 | 14.37 | 15.73 | - | - | 0 | - | 0.41% |
| 2025-04-22 | 0 | 14.46 | 14.50 | 15.18 | 14.44 | 15.18 | 4,000 | 59,510 | 14.878 | 14.31 | 14.35 | 15.02 | 14.29 | 15.02 | 4,042 | 14.722 | -4.74% |
| 2025-04-17 | 0 | 15.18 | 15.18 | 16.20 | 15.18 | 15.50 | 2,000 | 30,680 | 15.340 | 15.02 | 15.02 | 16.03 | 15.02 | 15.34 | 2,021 | 15.180 | 0.00% |
| 2025-04-16 | 0 | 15.18 | 14.92 | 15.18 | 14.96 | 15.90 | 12,000 | 183,080 | 15.257 | 15.02 | 14.76 | 15.02 | 14.80 | 15.73 | 12,127 | 15.097 | 0.53% |
| 2025-04-15 | 0 | 15.10 | 14.80 | 17.50 | 15.10 | 16.02 | 6,500 | 101,210 | 15.571 | 14.94 | 14.65 | 17.32 | 14.94 | 15.85 | 6,569 | 15.408 | -4.55% |
| 2025-04-14 | 0 | 15.82 | 15.82 | 16.96 | 15.80 | 15.84 | 3,500 | 55,370 | 15.820 | 15.65 | 15.65 | 16.78 | 15.63 | 15.67 | 3,537 | 15.655 | -0.50% |
| 2025-04-11 | 0 | 15.90 | - | 15.90 | - | - | 0 | 0 | - | 15.73 | - | 15.73 | - | - | 0 | - | -0.13% |
| 2025-04-10 | 0 | 15.92 | 15.00 | 16.30 | 14.70 | 16.00 | 4,500 | 70,230 | 15.607 | 15.75 | 14.84 | 16.13 | 14.55 | 15.83 | 4,548 | 15.444 | 8.30% |
| 2025-04-09 | 0 | 14.70 | 14.60 | 16.00 | 14.70 | 16.10 | 16,000 | 249,260 | 15.579 | 14.55 | 14.45 | 15.83 | 14.55 | 15.93 | 16,169 | 15.416 | -8.47% |
| 2025-04-08 | 0 | 16.06 | - | 16.06 | 16.06 | 17.36 | 11,500 | 193,070 | 16.789 | 15.89 | - | 15.89 | 15.89 | 17.18 | 11,621 | 16.613 | -10.78% |
| 2025-04-07 | 0 | 18.00 | - | 18.00 | - | - | 0 | 0 | - | 17.81 | - | 17.81 | - | - | 0 | - | -3.54% |
| 2025-04-03 | 0 | 18.66 | - | 18.68 | 18.66 | 18.66 | 2,000 | 37,320 | 18.660 | 18.46 | - | 18.48 | 18.46 | 18.46 | 2,021 | 18.465 | 0.00% |
| 2025-04-02 | 0 | 18.66 | - | 18.68 | 18.66 | 18.70 | 16,000 | 298,640 | 18.665 | 18.46 | - | 18.48 | 18.46 | 18.50 | 16,169 | 18.470 | 0.32% |
| 2025-04-01 | 0 | 18.60 | 17.30 | 18.60 | 17.48 | 18.76 | 26,000 | 479,980 | 18.461 | 18.41 | 17.12 | 18.41 | 17.30 | 18.56 | 26,275 | 18.268 | 8.77% |
| 2025-03-31 | 0 | 17.10 | 16.70 | 17.10 | 16.48 | 18.40 | 56,500 | 981,690 | 17.375 | 16.92 | 16.53 | 16.92 | 16.31 | 18.21 | 57,097 | 17.193 | -3.93% |
| 2025-03-28 | 0 | 17.80 | 17.00 | 17.96 | 17.00 | 18.00 | 6,000 | 106,040 | 17.673 | 17.61 | 16.82 | 17.77 | 16.82 | 17.81 | 6,063 | 17.489 | -0.56% |
| 2025-03-27 | 0 | 17.90 | 17.00 | 17.98 | 17.80 | 18.10 | 6,500 | 116,790 | 17.968 | 17.71 | 16.82 | 17.79 | 17.61 | 17.91 | 6,569 | 17.780 | 0.67% |
| 2025-03-26 | 0 | 17.78 | 17.00 | 17.78 | 17.00 | 18.40 | 14,500 | 259,330 | 17.885 | 17.59 | 16.82 | 17.59 | 16.82 | 18.21 | 14,653 | 17.698 | 4.71% |
| 2025-03-25 | 0 | 16.98 | 16.84 | 17.00 | 16.88 | 18.60 | 8,500 | 149,990 | 17.646 | 16.80 | 16.66 | 16.82 | 16.70 | 18.41 | 8,590 | 17.461 | -7.52% |
| 2025-03-24 | 0 | 18.36 | 17.20 | 18.36 | 17.64 | 18.70 | 96,500 | 1,711,400 | 17.735 | 18.17 | 17.02 | 18.17 | 17.46 | 18.50 | 97,519 | 17.549 | 3.96% |
| 2025-03-21 | 0 | 17.66 | 17.22 | 17.66 | 16.88 | 18.46 | 14,000 | 248,790 | 17.771 | 17.48 | 17.04 | 17.48 | 16.70 | 18.27 | 14,148 | 17.585 | -1.34% |
| 2025-03-20 | 0 | 17.90 | 17.42 | 17.90 | 17.98 | 18.00 | 6,000 | 107,970 | 17.995 | 17.71 | 17.24 | 17.71 | 17.79 | 17.81 | 6,063 | 17.807 | -2.93% |
| 2025-03-19 | 0 | 18.44 | 17.40 | 18.44 | 17.50 | 18.50 | 6,500 | 116,900 | 17.985 | 18.25 | 17.22 | 18.25 | 17.32 | 18.31 | 6,569 | 17.797 | 3.02% |
| 2025-03-18 | 0 | 17.90 | 17.02 | 17.90 | 17.30 | 18.00 | 22,000 | 390,070 | 17.730 | 17.71 | 16.84 | 17.71 | 17.12 | 17.81 | 22,232 | 17.545 | 3.35% |
| 2025-03-17 | 0 | 17.32 | 17.32 | 17.70 | 16.00 | 18.00 | 56,500 | 953,510 | 16.876 | 17.14 | 17.14 | 17.52 | 15.83 | 17.81 | 57,097 | 16.700 | 8.25% |
| 2025-03-14 | 0 | 16.00 | 16.00 | 16.30 | 14.10 | 16.32 | 78,000 | 1,188,500 | 15.237 | 15.83 | 15.83 | 16.13 | 13.95 | 16.15 | 78,824 | 15.078 | 20.66% |
| 2025-03-13 | 0 | 13.26 | 13.26 | 13.30 | 12.44 | 13.26 | 33,500 | 434,490 | 12.970 | 13.12 | 13.12 | 13.16 | 12.31 | 13.12 | 33,854 | 12.834 | 8.69% |
| 2025-03-12 | 0 | 12.20 | 12.20 | 12.90 | - | - | 0 | 0 | - | 12.07 | 12.07 | 12.77 | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 12.20 | 12.20 | 12.90 | 12.20 | 12.54 | 2,000 | 24,570 | 12.285 | 12.07 | 12.07 | 12.77 | 12.07 | 12.41 | 2,021 | 12.157 | -2.71% |
| 2025-03-10 | 0 | 12.54 | 12.20 | 12.90 | 12.54 | 12.56 | 7,500 | 94,100 | 12.547 | 12.41 | 12.07 | 12.77 | 12.41 | 12.43 | 7,579 | 12.416 | -2.79% |
| 2025-03-07 | 0 | 12.90 | - | 12.90 | 12.80 | 12.90 | 6,500 | 83,400 | 12.831 | 12.77 | - | 12.77 | 12.67 | 12.77 | 6,569 | 12.697 | 4.37% |
| 2025-03-06 | 0 | 12.36 | 12.36 | 12.54 | 12.36 | 12.54 | 14,000 | 174,390 | 12.456 | 12.23 | 12.23 | 12.41 | 12.23 | 12.41 | 14,148 | 12.326 | -1.44% |
| 2025-03-05 | 0 | 12.54 | 12.30 | 12.54 | 12.54 | 12.56 | 13,000 | 163,120 | 12.548 | 12.41 | 12.17 | 12.41 | 12.41 | 12.43 | 13,137 | 12.417 | 0.00% |
| 2025-03-04 | 0 | 12.54 | 12.54 | 12.78 | 12.12 | 12.52 | 12,000 | 149,720 | 12.477 | 12.41 | 12.41 | 12.65 | 11.99 | 12.39 | 12,127 | 12.346 | 0.32% |
| 2025-03-03 | 0 | 12.50 | 12.50 | 12.80 | 11.90 | 11.90 | 500 | 5,950 | 11.900 | 12.37 | 12.37 | 12.67 | 11.78 | 11.78 | 505 | 11.776 | 5.04% |
| 2025-02-28 | 0 | 11.90 | 11.90 | 12.78 | 11.70 | 12.32 | 19,000 | 230,040 | 12.107 | 11.78 | 11.78 | 12.65 | 11.58 | 12.19 | 19,201 | 11.981 | -3.41% |
| 2025-02-27 | 0 | 12.32 | 12.32 | 12.80 | 12.30 | 12.62 | 74,000 | 924,900 | 12.499 | 12.19 | 12.19 | 12.67 | 12.17 | 12.49 | 74,782 | 12.368 | -3.60% |
| 2025-02-26 | 0 | 12.78 | 12.78 | 12.80 | - | - | 1,500 | 19,050 | 12.700 | 12.65 | 12.65 | 12.67 | - | - | 1,516 | 12.567 | 1.11% |
| 2025-02-25 | 0 | 12.64 | 12.64 | 12.80 | 12.50 | 12.60 | 2,000 | 25,100 | 12.550 | 12.51 | 12.51 | 12.67 | 12.37 | 12.47 | 2,021 | 12.419 | -1.25% |
| 2025-02-24 | 0 | 12.80 | 12.60 | 12.80 | 12.28 | 12.80 | 4,000 | 49,720 | 12.430 | 12.67 | 12.47 | 12.67 | 12.15 | 12.67 | 4,042 | 12.300 | 3.39% |
| 2025-02-21 | 0 | 12.38 | 12.36 | 12.76 | 12.36 | 12.90 | 48,000 | 602,220 | 12.546 | 12.25 | 12.23 | 12.63 | 12.23 | 12.77 | 48,507 | 12.415 | -0.96% |
| 2025-02-20 | 0 | 12.50 | 12.50 | 12.72 | 12.00 | 12.58 | 15,500 | 191,580 | 12.360 | 12.37 | 12.37 | 12.59 | 11.87 | 12.45 | 15,664 | 12.231 | -1.42% |
| 2025-02-19 | 0 | 12.68 | 11.92 | 12.94 | 11.18 | 12.68 | 37,500 | 438,990 | 11.706 | 12.55 | 11.80 | 12.80 | 11.06 | 12.55 | 37,896 | 11.584 | -0.94% |
| 2025-02-18 | 0 | 12.80 | 12.56 | 12.98 | 12.52 | 12.80 | 8,000 | 101,060 | 12.633 | 12.67 | 12.43 | 12.84 | 12.39 | 12.67 | 8,084 | 12.500 | 1.43% |
| 2025-02-17 | 0 | 12.62 | - | 12.96 | 12.60 | 13.36 | 17,500 | 224,320 | 12.818 | 12.49 | - | 12.82 | 12.47 | 13.22 | 17,685 | 12.684 | 2.10% |
| 2025-02-14 | 0 | 12.36 | 12.36 | 13.00 | 12.30 | 12.54 | 17,500 | 217,480 | 12.427 | 12.23 | 12.23 | 12.86 | 12.17 | 12.41 | 17,685 | 12.298 | -2.06% |
| 2025-02-13 | 0 | 12.62 | 12.40 | 13.00 | 12.12 | 12.76 | 14,000 | 174,830 | 12.488 | 12.49 | 12.27 | 12.86 | 11.99 | 12.63 | 14,148 | 12.357 | 4.30% |
| 2025-02-12 | 0 | 12.10 | 12.10 | 12.88 | 12.10 | 12.50 | 87,000 | 1,087,100 | 12.495 | 11.97 | 11.97 | 12.75 | 11.97 | 12.37 | 87,919 | 12.365 | -3.35% |
| 2025-02-11 | 0 | 12.52 | 12.52 | 12.84 | 12.50 | 12.50 | 500 | 6,250 | 12.500 | 12.39 | 12.39 | 12.71 | 12.37 | 12.37 | 505 | 12.369 | -2.49% |
| 2025-02-10 | 0 | 12.84 | 12.40 | 13.50 | 12.84 | 12.84 | 1,000 | 12,840 | 12.840 | 12.71 | 12.27 | 13.36 | 12.71 | 12.71 | 1,011 | 12.706 | 0.00% |
| 2025-02-07 | 0 | 12.84 | 12.44 | 13.50 | 11.80 | 13.24 | 4,000 | 48,780 | 12.195 | 12.71 | 12.31 | 13.36 | 11.68 | 13.10 | 4,042 | 12.068 | 6.64% |
| 2025-02-06 | 0 | 12.04 | 11.80 | 13.50 | - | - | 0 | 0 | - | 11.91 | 11.68 | 13.36 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 12.04 | 12.02 | 13.50 | 12.04 | 13.80 | 37,000 | 471,950 | 12.755 | 11.91 | 11.89 | 13.36 | 11.91 | 13.66 | 37,391 | 12.622 | -12.88% |
| 2025-02-04 | 0 | 13.82 | - | 14.00 | - | - | 0 | 0 | - | 13.68 | - | 13.85 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 13.82 | - | 14.00 | 13.56 | 13.82 | 7,500 | 102,480 | 13.664 | 13.68 | - | 13.85 | 13.42 | 13.68 | 7,579 | 13.521 | 1.92% |
| 2025-01-28 | 0 | 13.56 | 13.52 | 13.78 | 13.42 | 13.56 | 2,500 | 33,730 | 13.492 | 13.42 | 13.38 | 13.64 | 13.28 | 13.42 | 2,526 | 13.351 | 1.04% |
| 2025-01-27 | 0 | 13.42 | 13.42 | 13.80 | 12.96 | 14.28 | 34,440 | 481,514 | 13.981 | 13.28 | 13.28 | 13.66 | 12.82 | 14.13 | 34,804 | 13.835 | 4.03% |
| 2025-01-24 | 0 | 12.90 | 12.50 | 12.90 | 12.50 | 14.06 | 37,000 | 501,190 | 13.546 | 12.77 | 12.37 | 12.77 | 12.37 | 13.91 | 37,391 | 13.404 | -6.39% |
| 2025-01-23 | 0 | 13.78 | 13.88 | 14.00 | 12.32 | 13.86 | 228,500 | 2,680,940 | 11.733 | 13.64 | 13.73 | 13.85 | 12.19 | 13.72 | 230,913 | 11.610 | 14.64% |
| 2025-01-22 | 0 | 12.02 | 11.58 | 12.60 | 10.50 | 12.50 | 1,142,500 | 12,035,150 | 10.534 | 11.89 | 11.46 | 12.47 | 10.39 | 12.37 | 1,154,566 | 10.424 | 2.74% |
| 2025-01-21 | 0 | 11.70 | 11.70 | 12.18 | 11.70 | 12.10 | 23,000 | 275,880 | 11.995 | 11.58 | 11.58 | 12.05 | 11.58 | 11.97 | 23,243 | 11.869 | 0.17% |
| 2025-01-20 | 0 | 11.68 | 11.58 | 12.08 | 11.42 | 11.90 | 33,500 | 384,550 | 11.479 | 11.56 | 11.46 | 11.95 | 11.30 | 11.78 | 33,854 | 11.359 | 6.96% |
| 2025-01-17 | 0 | 10.92 | 10.92 | 11.28 | 10.94 | 11.28 | 15,000 | 167,770 | 11.185 | 10.81 | 10.81 | 11.16 | 10.83 | 11.16 | 15,158 | 11.068 | -0.18% |
| 2025-01-16 | 0 | 10.94 | 10.92 | 11.00 | 10.54 | 10.94 | 27,000 | 285,980 | 10.592 | 10.83 | 10.81 | 10.89 | 10.43 | 10.83 | 27,285 | 10.481 | 0.92% |
| 2025-01-15 | 0 | 10.84 | 10.78 | 10.84 | 10.22 | 10.84 | 50,500 | 530,920 | 10.513 | 10.73 | 10.67 | 10.73 | 10.11 | 10.73 | 51,033 | 10.403 | 3.83% |
| 2025-01-14 | 0 | 10.44 | 10.42 | 10.60 | 10.28 | 10.66 | 108,000 | 1,138,480 | 10.541 | 10.33 | 10.31 | 10.49 | 10.17 | 10.55 | 109,141 | 10.431 | 4.40% |
| 2025-01-13 | 0 | 10.00 | 9.960 | 10.06 | 9.810 | 10.00 | 2,500 | 24,810 | 9.9240 | 9.895 | 9.856 | 9.955 | 9.707 | 9.895 | 2,526 | 9.8203 | 0.10% |
| 2025-01-10 | 0 | 9.990 | 9.850 | 10.10 | 9.200 | 9.990 | 894,000 | 8,142,345 | 9.1078 | 9.886 | 9.747 | 9.994 | 9.104 | 9.886 | 903,442 | 9.0126 | 0.10% |
| 2025-01-09 | 0 | 9.980 | 9.970 | 10.36 | 9.100 | 10.44 | 64,000 | 614,495 | 9.6015 | 9.876 | 9.866 | 10.25 | 9.005 | 10.33 | 64,676 | 9.5011 | 14.32% |
| 2025-01-08 | 0 | 8.730 | 8.730 | 8.780 | 8.500 | 10.82 | 895,000 | 8,383,800 | 9.3674 | 8.639 | 8.639 | 8.688 | 8.411 | 10.71 | 904,452 | 9.2695 | -19.17% |
| 2025-01-07 | 0 | 10.80 | 10.80 | 10.94 | 10.60 | 11.06 | 221,500 | 2,382,110 | 10.754 | 10.69 | 10.69 | 10.83 | 10.49 | 10.94 | 223,839 | 10.642 | -0.92% |
| 2025-01-06 | 0 | 10.90 | 10.76 | 10.92 | 10.76 | 10.92 | 21,000 | 227,140 | 10.816 | 10.79 | 10.65 | 10.81 | 10.65 | 10.81 | 21,222 | 10.703 | 0.00% |
| 2025-01-03 | 0 | 10.90 | 10.90 | 11.08 | 10.70 | 10.92 | 10,000 | 108,650 | 10.865 | 10.79 | 10.79 | 10.96 | 10.59 | 10.81 | 10,106 | 10.751 | -1.62% |
| 2025-01-02 | 0 | 11.08 | 11.08 | 11.30 | 10.90 | 11.30 | 20,500 | 227,250 | 11.085 | 10.96 | 10.96 | 11.18 | 10.79 | 11.18 | 20,717 | 10.970 | -1.42% |
| 2024-12-31 | 0 | 11.24 | 11.12 | 11.26 | 11.00 | 11.28 | 16,000 | 177,740 | 11.109 | 11.12 | 11.00 | 11.14 | 10.89 | 11.16 | 16,169 | 10.993 | -0.35% |
| 2024-12-30 | 0 | 11.28 | 11.22 | 11.38 | 11.00 | 11.38 | 16,500 | 183,340 | 11.112 | 11.16 | 11.10 | 11.26 | 10.89 | 11.26 | 16,674 | 10.995 | 1.26% |
| 2024-12-27 | 0 | 11.14 | 11.14 | 11.38 | 10.90 | 11.20 | 6,500 | 72,100 | 11.092 | 11.02 | 11.02 | 11.26 | 10.79 | 11.08 | 6,569 | 10.976 | 2.20% |
| 2024-12-24 | 0 | 10.90 | 10.90 | 11.14 | 10.70 | 11.46 | 24,500 | 268,780 | 10.971 | 10.79 | 10.79 | 11.02 | 10.59 | 11.34 | 24,759 | 10.856 | 0.93% |
| 2024-12-23 | 0 | 10.80 | 10.72 | 11.18 | 10.42 | 11.44 | 30,000 | 322,830 | 10.761 | 10.69 | 10.61 | 11.06 | 10.31 | 11.32 | 30,317 | 10.649 | -1.28% |
| 2024-12-20 | 0 | 10.94 | 10.92 | 11.38 | 10.50 | 11.38 | 92,000 | 1,033,850 | 11.238 | 10.83 | 10.81 | 11.26 | 10.39 | 11.26 | 92,972 | 11.120 | 1.30% |
| 2024-12-19 | 0 | 10.80 | 10.80 | 11.00 | 10.70 | 10.88 | 2,000 | 21,610 | 10.805 | 10.69 | 10.69 | 10.89 | 10.59 | 10.77 | 2,021 | 10.692 | -0.74% |
| 2024-12-18 | 0 | 10.88 | 10.86 | 11.02 | 10.30 | 11.00 | 71,000 | 753,960 | 10.619 | 10.77 | 10.75 | 10.90 | 10.19 | 10.89 | 71,750 | 10.508 | -1.45% |
| 2024-12-17 | 0 | 11.04 | 11.04 | 11.22 | 10.80 | 11.16 | 1,629,000 | 14,970,840 | 9.1902 | 10.92 | 10.92 | 11.10 | 10.69 | 11.04 | 1,646,204 | 9.0942 | 2.22% |
| 2024-12-16 | 0 | 10.80 | 10.80 | 10.88 | 10.00 | 11.48 | 117,000 | 1,292,130 | 11.044 | 10.69 | 10.69 | 10.77 | 9.895 | 11.36 | 118,236 | 10.928 | -5.92% |
| 2024-12-13 | 0 | 11.48 | 11.42 | 11.48 | 11.32 | 11.62 | 46,000 | 527,490 | 11.467 | 11.36 | 11.30 | 11.36 | 11.20 | 11.50 | 46,486 | 11.347 | -1.54% |
| 2024-12-12 | 0 | 11.66 | 11.66 | 11.70 | 11.22 | 11.88 | 77,000 | 899,490 | 11.682 | 11.54 | 11.54 | 11.58 | 11.10 | 11.76 | 77,813 | 11.560 | -3.32% |
| 2024-12-11 | 0 | 12.06 | 12.12 | 12.26 | 11.36 | 12.50 | 58,500 | 691,690 | 11.824 | 11.93 | 11.99 | 12.13 | 11.24 | 12.37 | 59,118 | 11.700 | 4.15% |
| 2024-12-10 | 0 | 11.58 | 11.56 | 11.82 | 11.32 | 12.00 | 12,500 | 146,920 | 11.754 | 11.46 | 11.44 | 11.70 | 11.20 | 11.87 | 12,632 | 11.631 | -2.03% |
| 2024-12-09 | 0 | 11.82 | 11.82 | 11.86 | 11.02 | 12.00 | 68,500 | 784,210 | 11.448 | 11.70 | 11.70 | 11.74 | 10.90 | 11.87 | 69,223 | 11.329 | 7.26% |
| 2024-12-06 | 0 | 11.02 | 11.10 | 11.36 | 10.08 | 11.50 | 44,000 | 474,240 | 10.778 | 10.90 | 10.98 | 11.24 | 9.975 | 11.38 | 44,465 | 10.666 | -3.50% |
| 2024-12-05 | 0 | 11.42 | 11.42 | 11.50 | 10.74 | 11.70 | 91,500 | 1,035,750 | 11.320 | 11.30 | 11.30 | 11.38 | 10.63 | 11.58 | 92,466 | 11.201 | 7.53% |
| 2024-12-04 | 0 | 10.62 | 10.62 | 10.72 | 8.250 | 10.70 | 1,224,000 | 9,457,175 | 7.7265 | 10.51 | 10.51 | 10.61 | 8.164 | 10.59 | 1,236,927 | 7.6457 | 28.88% |
| 2024-12-03 | 0 | 8.240 | 8.110 | 8.240 | 8.080 | 9.580 | 89,000 | 742,235 | 8.3397 | 8.154 | 8.025 | 8.154 | 7.996 | 9.480 | 89,940 | 8.2526 | -3.96% |
| 2024-12-02 | 0 | 8.580 | 8.580 | 8.620 | 8.480 | 10.32 | 112,500 | 1,042,635 | 9.2679 | 8.490 | 8.490 | 8.530 | 8.391 | 10.21 | 113,688 | 9.1710 | -11.55% |
| 2024-11-29 | 0 | 9.700 | 9.700 | 10.06 | 9.000 | 10.34 | 77,000 | 743,800 | 9.6597 | 9.599 | 9.599 | 9.955 | 8.906 | 10.23 | 77,813 | 9.5588 | -5.83% |
| 2024-11-28 | 0 | 10.30 | 10.02 | 10.36 | 10.30 | 11.46 | 37,000 | 406,860 | 10.996 | 10.19 | 9.915 | 10.25 | 10.19 | 11.34 | 37,391 | 10.881 | -4.63% |
| 2024-11-27 | 0 | 10.80 | 10.64 | 11.10 | 10.62 | 11.56 | 44,500 | 484,080 | 10.878 | 10.69 | 10.53 | 10.98 | 10.51 | 11.44 | 44,970 | 10.765 | -4.42% |
| 2024-11-26 | 0 | 11.30 | 10.88 | 11.34 | 10.40 | 12.72 | 141,000 | 1,604,810 | 11.382 | 11.18 | 10.77 | 11.22 | 10.29 | 12.59 | 142,489 | 11.263 | 0.18% |
| 2024-11-25 | 0 | 11.28 | 11.28 | 12.42 | 9.860 | 13.78 | 574,000 | 7,062,770 | 12.304 | 11.16 | 11.16 | 12.29 | 9.757 | 13.64 | 580,062 | 12.176 | 15.93% |
| 2024-11-22 | 0 | 9.730 | 9.720 | 9.740 | 7.250 | 9.980 | 380,000 | 3,414,910 | 8.9866 | 9.628 | 9.618 | 9.638 | 7.174 | 9.876 | 384,013 | 8.8927 | 32.92% |
| 2024-11-21 | 0 | 7.320 | 7.260 | 7.470 | 6.740 | 7.420 | 74,500 | 528,280 | 7.0910 | 7.243 | 7.184 | 7.392 | 6.670 | 7.342 | 75,287 | 7.0169 | 8.44% |
| 2024-11-20 | 0 | 6.750 | 6.740 | 6.870 | 6.710 | 6.860 | 40,000 | 270,785 | 6.7696 | 6.679 | 6.670 | 6.798 | 6.640 | 6.788 | 40,422 | 6.6989 | -0.74% |
| 2024-11-19 | 0 | 6.800 | 6.780 | 6.840 | 6.720 | 6.840 | 17,000 | 114,925 | 6.7603 | 6.729 | 6.709 | 6.769 | 6.650 | 6.769 | 17,180 | 6.6896 | 1.34% |
| 2024-11-18 | 0 | 6.710 | 6.710 | 6.860 | 6.450 | 6.650 | 16,000 | 106,065 | 6.6291 | 6.640 | 6.640 | 6.788 | 6.383 | 6.581 | 16,169 | 6.5598 | -1.32% |
| 2024-11-15 | 0 | 6.800 | 6.700 | 6.870 | 6.290 | 6.800 | 12,500 | 82,080 | 6.5664 | 6.729 | 6.630 | 6.798 | 6.224 | 6.729 | 12,632 | 6.4978 | 0.89% |
| 2024-11-14 | 0 | 6.740 | 6.740 | 6.840 | 6.580 | 6.860 | 29,000 | 194,900 | 6.7207 | 6.670 | 6.670 | 6.769 | 6.511 | 6.788 | 29,306 | 6.6505 | -1.75% |
| 2024-11-13 | 0 | 6.860 | 6.840 | 6.900 | 6.700 | 6.860 | 10,500 | 71,095 | 6.7710 | 6.788 | 6.769 | 6.828 | 6.630 | 6.788 | 10,611 | 6.7002 | -0.72% |
| 2024-11-12 | 0 | 6.910 | 6.860 | 6.910 | 6.680 | 6.910 | 48,000 | 328,250 | 6.8385 | 6.838 | 6.788 | 6.838 | 6.610 | 6.838 | 48,507 | 6.7671 | 1.62% |
| 2024-11-11 | 0 | 6.800 | 6.800 | 6.890 | 6.210 | 6.800 | 30,000 | 197,305 | 6.5768 | 6.729 | 6.729 | 6.818 | 6.145 | 6.729 | 30,317 | 6.5081 | 0.15% |
| 2024-11-08 | 0 | 6.790 | 6.790 | 6.880 | 6.760 | 6.960 | 44,500 | 304,435 | 6.8412 | 6.719 | 6.719 | 6.808 | 6.689 | 6.887 | 44,970 | 6.7697 | -0.29% |
| 2024-11-07 | 0 | 6.810 | 6.810 | 6.900 | 6.800 | 6.900 | 27,000 | 184,975 | 6.8509 | 6.739 | 6.739 | 6.828 | 6.729 | 6.828 | 27,285 | 6.7793 | -0.58% |
| 2024-11-06 | 0 | 6.850 | 6.750 | 6.850 | 6.670 | 6.880 | 43,500 | 292,620 | 6.7269 | 6.778 | 6.679 | 6.778 | 6.600 | 6.808 | 43,959 | 6.6566 | -0.58% |
| 2024-11-05 | 0 | 6.890 | 6.840 | 6.950 | 6.740 | 6.890 | 35,500 | 241,340 | 6.7983 | 6.818 | 6.769 | 6.877 | 6.670 | 6.818 | 35,875 | 6.7273 | 2.23% |
| 2024-11-04 | 0 | 6.740 | 6.740 | 6.820 | 6.180 | 6.830 | 41,000 | 276,255 | 6.7379 | 6.670 | 6.670 | 6.749 | 6.115 | 6.759 | 41,433 | 6.6675 | -1.46% |
| 2024-11-01 | 0 | 6.840 | 6.840 | 6.940 | 6.820 | 6.930 | 14,500 | 99,075 | 6.8328 | 6.769 | 6.769 | 6.867 | 6.749 | 6.858 | 14,653 | 6.7614 | -1.72% |
| 2024-10-31 | 0 | 6.960 | 6.860 | 6.970 | 6.600 | 6.980 | 107,000 | 733,945 | 6.8593 | 6.887 | 6.788 | 6.897 | 6.531 | 6.907 | 108,130 | 6.7876 | 1.46% |
| 2024-10-30 | 0 | 6.860 | 6.860 | 6.880 | 6.760 | 6.880 | 71,000 | 483,555 | 6.8106 | 6.788 | 6.788 | 6.808 | 6.689 | 6.808 | 71,750 | 6.7395 | 1.48% |
| 2024-10-29 | 0 | 6.760 | 6.680 | 6.810 | 6.610 | 6.800 | 88,500 | 594,895 | 6.7220 | 6.689 | 6.610 | 6.739 | 6.541 | 6.729 | 89,435 | 6.6517 | 2.89% |
| 2024-10-28 | 0 | 6.570 | 6.570 | 6.680 | 6.080 | 6.690 | 419,000 | 2,784,495 | 6.6456 | 6.501 | 6.501 | 6.610 | 6.016 | 6.620 | 423,425 | 6.5761 | 0.46% |
| 2024-10-25 | 0 | 6.540 | 6.540 | 6.620 | 6.000 | 6.720 | 75,500 | 497,175 | 6.5851 | 6.472 | 6.472 | 6.551 | 5.937 | 6.650 | 76,297 | 6.5163 | -1.51% |
| 2024-10-24 | 0 | 6.640 | 6.630 | 6.700 | 6.640 | 6.790 | 23,000 | 153,455 | 6.6720 | 6.571 | 6.561 | 6.630 | 6.571 | 6.719 | 23,243 | 6.6022 | 0.00% |
| 2024-10-23 | 0 | 6.640 | 6.630 | 6.800 | 6.350 | 6.880 | 89,000 | 587,940 | 6.6061 | 6.571 | 6.561 | 6.729 | 6.284 | 6.808 | 89,940 | 6.5370 | 0.61% |
| 2024-10-22 | 0 | 6.600 | 6.570 | 6.680 | 6.310 | 6.600 | 101,500 | 649,895 | 6.4029 | 6.531 | 6.501 | 6.610 | 6.244 | 6.531 | 102,572 | 6.3360 | 0.15% |
| 2024-10-21 | 0 | 6.590 | 6.540 | 6.620 | 6.300 | 6.590 | 26,500 | 170,575 | 6.4368 | 6.521 | 6.472 | 6.551 | 6.234 | 6.521 | 26,780 | 6.3695 | 2.17% |
| 2024-10-18 | 0 | 6.450 | 6.240 | 6.450 | 6.190 | 6.450 | 165,500 | 1,038,480 | 6.2748 | 6.383 | 6.175 | 6.383 | 6.125 | 6.383 | 167,248 | 6.2092 | -0.77% |
| 2024-10-17 | 0 | 6.500 | 6.450 | 6.550 | 6.360 | 6.500 | 20,500 | 132,015 | 6.4398 | 6.432 | 6.383 | 6.482 | 6.294 | 6.432 | 20,717 | 6.3725 | 1.56% |
| 2024-10-16 | 0 | 6.400 | 6.400 | 6.490 | 6.290 | 6.620 | 149,500 | 965,705 | 6.4596 | 6.333 | 6.333 | 6.422 | 6.224 | 6.551 | 151,079 | 6.3921 | -1.23% |
| 2024-10-15 | 0 | 6.480 | 6.350 | 6.480 | 6.040 | 6.520 | 119,500 | 757,145 | 6.3359 | 6.412 | 6.284 | 6.412 | 5.977 | 6.452 | 120,762 | 6.2697 | 2.69% |
| 2024-10-14 | 0 | 6.310 | 6.300 | 6.570 | 5.540 | 6.730 | 214,500 | 1,365,450 | 6.3657 | 6.244 | 6.234 | 6.501 | 5.482 | 6.660 | 216,765 | 6.2992 | 2.77% |
| 2024-10-10 | 0 | 6.140 | 6.090 | 6.140 | 5.940 | 6.280 | 50,500 | 310,795 | 6.1544 | 6.076 | 6.026 | 6.076 | 5.878 | 6.214 | 51,033 | 6.0900 | 3.37% |
| 2024-10-09 | 0 | 5.940 | 5.940 | 6.150 | 5.670 | 6.170 | 66,000 | 401,455 | 6.0827 | 5.878 | 5.878 | 6.086 | 5.611 | 6.106 | 66,697 | 6.0191 | -0.67% |
| 2024-10-08 | 0 | 5.980 | 5.980 | 6.090 | 5.620 | 6.450 | 143,000 | 867,940 | 6.0695 | 5.918 | 5.918 | 6.026 | 5.561 | 6.383 | 144,510 | 6.0061 | -5.83% |
| 2024-10-07 | 0 | 6.350 | 6.120 | 6.360 | 6.040 | 6.360 | 122,000 | 754,170 | 6.1817 | 6.284 | 6.056 | 6.294 | 5.977 | 6.294 | 123,288 | 6.1171 | 0.95% |
| 2024-10-04 | 0 | 6.290 | 5.980 | 6.290 | 5.710 | 6.440 | 188,000 | 1,123,285 | 5.9749 | 6.224 | 5.918 | 6.224 | 5.650 | 6.373 | 189,986 | 5.9125 | 12.32% |
| 2024-10-03 | 0 | 5.600 | 5.600 | 5.850 | 5.420 | 6.200 | 600,000 | 3,410,005 | 5.6833 | 5.541 | 5.541 | 5.789 | 5.363 | 6.135 | 606,337 | 5.6239 | -11.39% |
| 2024-10-02 | 0 | 6.320 | 6.320 | 6.410 | 6.110 | 6.320 | 244,000 | 1,510,660 | 6.1912 | 6.254 | 6.254 | 6.343 | 6.046 | 6.254 | 246,577 | 6.1265 | -2.02% |
| 2024-09-30 | 0 | 6.450 | 6.330 | 6.450 | 6.150 | 6.480 | 105,000 | 661,405 | 6.2991 | 6.383 | 6.264 | 6.383 | 6.086 | 6.412 | 106,109 | 6.2333 | 2.87% |
| 2024-09-27 | 0 | 6.270 | 6.270 | 6.320 | 6.190 | 6.400 | 38,000 | 238,605 | 6.2791 | 6.204 | 6.204 | 6.254 | 6.125 | 6.333 | 38,401 | 6.2135 | -2.79% |
| 2024-09-26 | 0 | 6.450 | 6.390 | 6.540 | 6.380 | 6.550 | 10,500 | 67,560 | 6.4343 | 6.383 | 6.323 | 6.472 | 6.313 | 6.482 | 10,611 | 6.3670 | -1.98% |
| 2024-09-25 | 0 | 6.580 | 6.460 | 6.580 | 6.390 | 6.670 | 80,000 | 524,305 | 6.5538 | 6.511 | 6.392 | 6.511 | 6.323 | 6.600 | 80,845 | 6.4853 | -0.15% |
| 2024-09-24 | 0 | 6.590 | 6.490 | 6.590 | 6.300 | 6.880 | 106,000 | 685,145 | 6.4636 | 6.521 | 6.422 | 6.521 | 6.234 | 6.808 | 107,119 | 6.3961 | 1.38% |
| 2024-09-23 | 0 | 6.500 | 6.480 | 6.670 | 6.420 | 7.070 | 123,500 | 839,835 | 6.8003 | 6.432 | 6.412 | 6.600 | 6.353 | 6.996 | 124,804 | 6.7292 | -9.60% |
| 2024-09-20 | 0 | 7.190 | 7.070 | 7.190 | 6.740 | 7.220 | 248,500 | 1,747,980 | 7.0341 | 7.115 | 6.996 | 7.115 | 6.670 | 7.145 | 251,124 | 6.9606 | 5.74% |
| 2024-09-19 | 0 | 6.800 | 6.770 | 6.800 | 6.130 | 6.900 | 213,500 | 1,409,985 | 6.6041 | 6.729 | 6.699 | 6.729 | 6.066 | 6.828 | 215,755 | 6.5351 | 10.93% |
| 2024-09-17 | 0 | 6.130 | 6.130 | 6.210 | 5.930 | 6.260 | 52,000 | 318,380 | 6.1227 | 6.066 | 6.066 | 6.145 | 5.868 | 6.195 | 52,549 | 6.0587 | 0.00% |
| 2024-09-16 | 0 | 6.130 | 6.130 | 6.260 | 6.110 | 6.300 | 25,000 | 153,855 | 6.1542 | 6.066 | 6.066 | 6.195 | 6.046 | 6.234 | 25,264 | 6.0899 | -2.39% |
| 2024-09-13 | 0 | 6.280 | 6.200 | 6.290 | 5.810 | 6.400 | 189,000 | 1,180,050 | 6.2437 | 6.214 | 6.135 | 6.224 | 5.749 | 6.333 | 190,996 | 6.1784 | 2.28% |
| 2024-09-12 | 0 | 6.140 | 6.140 | 6.250 | 6.140 | 6.260 | 35,500 | 219,520 | 6.1837 | 6.076 | 6.076 | 6.185 | 6.076 | 6.195 | 35,875 | 6.1190 | -2.69% |
| 2024-09-11 | 0 | 6.310 | 6.310 | 6.360 | 6.130 | 6.400 | 83,000 | 521,770 | 6.2864 | 6.244 | 6.244 | 6.294 | 6.066 | 6.333 | 83,877 | 6.2207 | -1.41% |
| 2024-09-10 | 0 | 6.400 | 6.350 | 6.400 | 6.070 | 6.470 | 45,000 | 287,055 | 6.3790 | 6.333 | 6.284 | 6.333 | 6.007 | 6.402 | 45,475 | 6.3123 | 2.73% |
| 2024-09-09 | 0 | 6.230 | 6.220 | 6.390 | 5.760 | 6.320 | 126,000 | 769,270 | 6.1053 | 6.165 | 6.155 | 6.323 | 5.700 | 6.254 | 127,331 | 6.0415 | 7.97% |
| 2024-09-05 | 0 | 5.770 | 5.730 | 5.770 | 5.540 | 5.820 | 120,000 | 689,615 | 5.7468 | 5.710 | 5.670 | 5.710 | 5.482 | 5.759 | 121,267 | 5.6867 | -0.52% |
| 2024-09-04 | 0 | 5.800 | 5.800 | 5.890 | 5.500 | 5.990 | 66,500 | 379,215 | 5.7025 | 5.739 | 5.739 | 5.828 | 5.443 | 5.927 | 67,202 | 5.6429 | -1.69% |
| 2024-09-03 | 0 | 5.900 | 5.800 | 5.950 | 5.600 | 6.150 | 217,500 | 1,278,320 | 5.8773 | 5.838 | 5.739 | 5.888 | 5.541 | 6.086 | 219,797 | 5.8159 | -0.34% |
| 2024-09-02 | 0 | 5.920 | 5.920 | 6.040 | 5.880 | 6.150 | 81,500 | 487,370 | 5.9800 | 5.858 | 5.858 | 5.977 | 5.819 | 6.086 | 82,361 | 5.9175 | -3.11% |
| 2024-08-30 | 0 | 6.110 | 6.110 | 6.260 | 6.100 | 6.440 | 115,500 | 722,520 | 6.2556 | 6.046 | 6.046 | 6.195 | 6.036 | 6.373 | 116,720 | 6.1902 | -3.48% |
| 2024-08-29 | 0 | 6.330 | 6.330 | 6.370 | 6.150 | 6.450 | 59,000 | 370,795 | 6.2847 | 6.264 | 6.264 | 6.303 | 6.086 | 6.383 | 59,623 | 6.2190 | 0.48% |
| 2024-08-28 | 0 | 6.300 | 6.110 | 6.400 | 6.300 | 6.550 | 22,500 | 143,530 | 6.3791 | 6.234 | 6.046 | 6.333 | 6.234 | 6.482 | 22,738 | 6.3124 | -3.82% |
| 2024-08-27 | 0 | 6.550 | 6.300 | 6.550 | 6.100 | 6.550 | 95,500 | 595,225 | 6.2327 | 6.482 | 6.234 | 6.482 | 6.036 | 6.482 | 96,509 | 6.1676 | 2.83% |
| 2024-08-26 | 0 | 6.370 | 6.350 | 6.370 | 6.350 | 7.280 | 761,000 | 5,289,950 | 6.9513 | 6.303 | 6.284 | 6.303 | 6.284 | 7.204 | 769,037 | 6.8787 | -4.64% |
| 2024-08-23 | 0 | 6.680 | 6.460 | 6.680 | 6.270 | 6.800 | 111,500 | 746,235 | 6.6927 | 6.610 | 6.392 | 6.610 | 6.204 | 6.729 | 112,678 | 6.6227 | 6.54% |
| 2024-08-22 | 0 | 6.270 | 6.180 | 6.300 | 6.000 | 6.500 | 176,000 | 1,109,600 | 6.3045 | 6.204 | 6.115 | 6.234 | 5.937 | 6.432 | 177,859 | 6.2387 | 0.32% |
| 2024-08-21 | 0 | 6.250 | 6.160 | 6.260 | 5.900 | 6.280 | 76,000 | 467,660 | 6.1534 | 6.185 | 6.096 | 6.195 | 5.838 | 6.214 | 76,803 | 6.0891 | 6.29% |
| 2024-08-20 | 0 | 5.880 | 5.860 | 5.910 | 5.830 | 6.130 | 128,500 | 760,210 | 5.9160 | 5.819 | 5.799 | 5.848 | 5.769 | 6.066 | 129,857 | 5.8542 | -4.23% |
| 2024-08-19 | 0 | 6.140 | 6.050 | 6.140 | 5.860 | 6.190 | 51,000 | 308,920 | 6.0573 | 6.076 | 5.987 | 6.076 | 5.799 | 6.125 | 51,539 | 5.9940 | -2.69% |
| 2024-08-16 | 0 | 6.310 | 6.220 | 6.310 | 6.060 | 6.500 | 56,000 | 353,520 | 6.3129 | 6.244 | 6.155 | 6.244 | 5.997 | 6.432 | 56,591 | 6.2469 | -1.41% |
| 2024-08-15 | 0 | 6.400 | 6.380 | 6.430 | 6.290 | 6.790 | 153,000 | 991,545 | 6.4807 | 6.333 | 6.313 | 6.363 | 6.224 | 6.719 | 154,616 | 6.4130 | -3.18% |
| 2024-08-14 | 0 | 6.610 | 6.410 | 6.610 | 5.280 | 6.610 | 192,500 | 1,139,940 | 5.9218 | 6.541 | 6.343 | 6.541 | 5.225 | 6.541 | 194,533 | 5.8599 | 17.20% |
| 2024-08-13 | 0 | 5.640 | 5.640 | 5.740 | 5.470 | 6.120 | 388,000 | 2,216,565 | 5.7128 | 5.581 | 5.581 | 5.680 | 5.413 | 6.056 | 392,098 | 5.6531 | -8.44% |
| 2024-08-12 | 0 | 6.160 | 6.160 | 6.180 | 6.150 | 6.300 | 72,500 | 450,990 | 6.2206 | 6.096 | 6.096 | 6.115 | 6.086 | 6.234 | 73,266 | 6.1555 | -3.75% |
| 2024-08-09 | 0 | 6.400 | 6.310 | 6.400 | 6.140 | 6.430 | 153,500 | 961,530 | 6.2640 | 6.333 | 6.244 | 6.333 | 6.076 | 6.363 | 155,121 | 6.1986 | -0.47% |
| 2024-08-08 | 0 | 6.430 | 6.430 | 6.560 | 6.330 | 6.850 | 704,500 | 4,619,980 | 6.5578 | 6.363 | 6.363 | 6.491 | 6.264 | 6.778 | 711,940 | 6.4893 | 5.93% |
| 2024-08-07 | 0 | 6.070 | 6.030 | 6.070 | 6.070 | 7.850 | 1,392,500 | 10,140,420 | 7.2822 | 6.007 | 5.967 | 6.007 | 6.007 | 7.768 | 1,407,207 | 7.2061 | -17.41% |
| 2024-08-06 | 0 | 7.350 | 7.340 | 7.350 | 6.040 | 7.600 | 3,237,000 | 22,516,415 | 6.9560 | 7.273 | 7.263 | 7.273 | 5.977 | 7.521 | 3,271,187 | 6.8833 |
Copyright & disclaimer, Privacy policy