Zhongmiao Holdings (Qingdao) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01471  2024-08-06    
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
2026-06-05 0 11.32 10.24 11.32 11.33 12.00 400 4,599 11.498 11.32 10.24 11.32 11.33 12.00 400 11.498 6.79%
2026-06-04 0 10.60 10.60 10.66 10.60 10.70 1,100 11,735 10.668 10.60 10.60 10.66 10.60 10.70 1,100 10.668 -0.84%
2026-06-03 0 10.69 - 11.13 10.69 11.90 4,200 46,926 11.173 10.69 - 11.13 10.69 11.90 4,200 11.173 -1.02%
2026-06-02 0 10.80 - 10.80 10.80 11.30 2,900 31,976 11.026 10.80 - 10.80 10.80 11.30 2,900 11.026 -5.10%
2026-06-01 0 11.38 10.84 11.38 10.30 12.50 4,900 55,525 11.332 11.38 10.84 11.38 10.30 12.50 4,900 11.332 3.77%
2026-05-29 0 11.15 10.97 11.15 10.84 11.80 37,400 423,043 11.311 10.97 10.79 10.97 10.66 11.61 38,026 11.125 4.30%
2026-05-28 0 10.69 10.31 10.69 10.31 11.00 7,900 83,158 10.526 10.51 10.14 10.51 10.14 10.82 8,032 10.353 1.62%
2026-05-27 0 10.52 10.52 10.74 10.50 11.20 51,000 552,624 10.836 10.35 10.35 10.56 10.33 11.02 51,853 10.657 -6.82%
2026-05-26 0 11.29 11.01 11.29 11.20 13.00 229,000 2,809,932 12.270 11.10 10.83 11.10 11.02 12.79 232,831 12.069 -4.97%
2026-05-22 0 11.88 11.00 11.88 10.60 12.60 118,700 1,282,006 10.800 11.68 10.82 11.68 10.43 12.39 120,686 10.623 13.36%
2026-05-21 0 10.48 9.560 10.49 9.810 10.60 10,200 106,902 10.481 10.31 9.403 10.32 9.649 10.43 10,371 10.308 -1.13%
2026-05-20 0 10.60 10.32 10.62 10.32 10.79 3,800 39,572 10.414 10.43 10.15 10.45 10.15 10.61 3,864 10.242 -1.76%
2026-05-19 0 10.79 10.59 10.88 10.41 10.79 16,300 174,587 10.711 10.61 10.42 10.70 10.24 10.61 16,573 10.535 -1.19%
2026-05-18 0 10.92 10.20 11.07 10.69 11.67 200 2,236 11.180 10.74 10.03 10.89 10.51 11.48 203 10.996 2.15%
2026-05-15 0 10.69 10.45 10.69 10.70 10.87 12,200 132,174 10.834 10.51 10.28 10.51 10.52 10.69 12,404 10.656 -1.84%
2026-05-14 0 10.89 10.21 10.89 - - 0 0 - 10.71 10.04 10.71 - - 0 - -0.55%
2026-05-13 0 10.95 10.32 10.95 10.65 11.03 8,300 88,641 10.680 10.77 10.15 10.77 10.47 10.85 8,439 10.504 2.72%
2026-05-12 0 10.66 10.66 10.93 10.40 11.04 6,700 71,827 10.720 10.48 10.48 10.75 10.23 10.86 6,812 10.544 0.28%
2026-05-11 0 10.63 10.37 10.63 10.48 10.66 24,100 256,185 10.630 10.46 10.20 10.46 10.31 10.48 24,503 10.455 0.28%
2026-05-08 0 10.60 10.31 10.79 10.23 10.80 32,500 340,618 10.481 10.43 10.14 10.61 10.06 10.62 33,044 10.308 -3.02%
2026-05-07 0 10.93 10.40 10.93 10.40 11.56 128,700 1,378,842 10.714 10.75 10.23 10.75 10.23 11.37 130,853 10.537 -8.07%
2026-05-06 0 11.89 11.45 11.88 11.30 12.00 5,500 63,809 11.602 11.69 11.26 11.68 11.11 11.80 5,592 11.411 0.17%
2026-05-05 0 11.87 10.96 11.88 10.61 12.00 14,600 160,146 10.969 11.67 10.78 11.68 10.44 11.80 14,844 10.788 8.11%
2026-05-04 0 10.98 10.82 10.99 10.83 11.09 2,200 24,423 11.101 10.80 10.64 10.81 10.65 10.91 2,237 10.919 -5.10%
2026-04-30 0 11.57 11.14 11.58 11.13 12.01 10,600 123,747 11.674 11.38 10.96 11.39 10.95 11.81 10,777 11.482 4.05%
2026-04-29 0 11.12 11.01 11.19 10.64 11.30 16,000 173,537 10.846 10.94 10.83 11.01 10.46 11.11 16,268 10.668 4.41%
2026-04-28 0 10.65 10.65 11.07 10.58 11.27 24,200 257,105 10.624 10.47 10.47 10.89 10.41 11.08 24,605 10.449 -3.18%
2026-04-27 0 11.00 11.00 11.28 11.00 11.48 2,900 32,032 11.046 10.82 10.82 11.09 10.82 11.29 2,949 10.864 -5.82%
2026-04-24 0 11.68 11.07 11.71 10.63 11.78 25,000 281,687 11.267 11.49 10.89 11.52 10.46 11.59 25,418 11.082 6.57%
2026-04-23 0 10.96 10.68 10.96 10.70 10.96 3,700 39,767 10.748 10.78 10.50 10.78 10.52 10.78 3,762 10.571 0.83%
2026-04-22 0 10.87 10.87 10.98 10.73 11.29 24,800 271,063 10.930 10.69 10.69 10.80 10.55 11.10 25,215 10.750 -3.81%
2026-04-21 0 11.30 11.04 11.31 10.51 12.19 36,000 402,348 11.176 11.11 10.86 11.12 10.34 11.99 36,602 10.992 0.53%
2026-04-20 0 11.24 11.02 11.46 10.75 12.20 149,900 1,674,813 11.173 11.06 10.84 11.27 10.57 12.00 152,408 10.989 -1.92%
2026-04-17 0 11.46 11.30 11.57 11.00 12.80 241,300 2,755,643 11.420 11.27 11.11 11.38 10.82 12.59 245,337 11.232 -2.72%
2026-04-16 0 11.78 11.78 11.88 11.50 14.98 251,000 3,197,909 12.741 11.59 11.59 11.68 11.31 14.73 255,199 12.531 -16.39%
2026-04-15 0 14.09 13.90 14.08 13.14 16.81 246,700 3,713,577 15.053 13.86 13.67 13.85 12.92 16.53 250,827 14.805 4.53%
2026-04-14 0 13.48 13.48 14.04 12.00 33.50 473,900 7,976,585 16.832 13.26 13.26 13.81 11.80 32.95 481,828 16.555 -55.48%
2026-04-13 0 30.28 29.78 30.26 29.28 34.94 24,900 777,400 31.221 29.78 29.29 29.76 28.80 34.37 25,317 30.707 -5.32%
2026-04-10 0 31.98 30.70 31.98 29.72 48.50 105,700 3,584,940 33.916 31.45 30.19 31.45 29.23 47.70 107,468 33.358 -33.38%
2026-04-09 0 48.00 43.02 48.50 43.00 48.40 10,400 470,694 45.259 47.21 42.31 47.70 42.29 47.60 10,574 44.514 0.00%
2026-04-08 0 48.00 43.60 48.00 44.00 48.20 2,500 117,474 46.990 47.21 42.88 47.21 43.28 47.41 2,542 46.216 5.03%
2026-04-02 0 45.70 39.70 45.70 43.90 45.90 3,200 143,880 44.963 44.95 39.05 44.95 43.18 45.14 3,254 44.223 3.96%
2026-04-01 0 43.96 39.08 43.94 38.98 44.00 11,300 468,642 41.473 43.24 38.44 43.22 38.34 43.28 11,489 40.790 9.95%
2026-03-31 0 39.98 36.76 39.98 - - 0 0 - 39.32 36.16 39.32 - - 0 - 0.00%
2026-03-30 0 39.98 36.50 39.98 36.52 40.00 8,300 311,812 37.568 39.32 35.90 39.32 35.92 39.34 8,439 36.950 -1.04%
2026-03-27 0 40.40 35.00 40.40 33.80 40.40 5,200 199,536 38.372 39.74 34.42 39.74 33.24 39.74 5,287 37.741 17.17%
2026-03-26 0 34.48 36.00 38.10 34.48 38.00 1,700 59,868 35.216 33.91 35.41 37.47 33.91 37.37 1,728 34.637 -4.22%
2026-03-25 0 36.00 35.20 36.04 35.22 38.48 11,300 411,066 36.378 35.41 34.62 35.45 34.64 37.85 11,489 35.779 -4.76%
2026-03-24 0 37.80 35.52 37.80 35.52 38.98 12,300 460,850 37.467 37.18 34.94 37.18 34.94 38.34 12,506 36.851 7.94%
2026-03-23 0 35.02 33.14 35.04 33.18 39.96 15,000 542,664 36.178 34.44 32.59 34.46 32.63 39.30 15,251 35.582 -12.41%
2026-03-20 0 39.98 39.10 39.32 39.32 41.02 10,300 416,302 40.418 39.32 38.46 38.67 38.67 40.35 10,472 39.753 -2.49%
2026-03-19 0 41.00 40.16 41.00 40.18 42.48 11,600 479,904 41.371 40.33 39.50 40.33 39.52 41.78 11,794 40.690 -1.87%
2026-03-18 0 41.78 41.16 41.78 40.32 44.20 9,500 400,712 42.180 41.09 40.48 41.09 39.66 43.47 9,659 41.486 1.85%
2026-03-17 0 41.02 40.74 41.50 40.02 45.22 16,000 692,846 43.303 40.35 40.07 40.82 39.36 44.48 16,268 42.590 -9.33%
2026-03-16 0 45.24 44.64 45.50 43.92 47.00 16,200 733,836 45.299 44.50 43.91 44.75 43.20 46.23 16,471 44.553 -0.83%
2026-03-13 0 45.62 43.88 45.62 43.68 46.30 10,500 478,114 45.535 44.87 43.16 44.87 42.96 45.54 10,676 44.785 -1.51%
2026-03-12 0 46.32 45.18 46.32 45.10 47.98 9,700 450,686 46.462 45.56 44.44 45.56 44.36 47.19 9,862 45.698 1.62%
2026-03-11 0 45.58 44.98 45.60 44.50 49.00 23,800 1,092,706 45.912 44.83 44.24 44.85 43.77 48.19 24,198 45.157 -2.86%
2026-03-10 0 46.92 46.20 46.94 43.54 46.96 23,400 1,065,804 45.547 46.15 45.44 46.17 42.82 46.19 23,791 44.798 0.13%
2026-03-09 0 46.86 44.00 46.88 41.54 49.00 35,300 1,578,053 44.704 46.09 43.28 46.11 40.86 48.19 35,891 43.968 -5.90%
2026-03-06 0 49.80 48.00 49.92 37.52 50.00 128,100 5,708,070 44.559 48.98 47.21 49.10 36.90 49.18 130,243 43.826 32.52%
2026-03-05 0 37.58 36.88 37.60 33.00 38.00 53,200 1,899,424 35.703 36.96 36.27 36.98 32.46 37.37 54,090 35.116 14.92%
2026-03-04 0 32.70 31.00 32.70 31.00 32.98 16,400 531,652 32.418 32.16 30.49 32.16 30.49 32.44 16,674 31.884 5.55%
2026-03-03 0 30.98 30.52 30.98 30.78 31.40 22,100 684,566 30.976 30.47 30.02 30.47 30.27 30.88 22,470 30.466 2.72%
2026-03-02 0 30.16 29.88 30.18 29.84 31.40 19,300 584,896 30.305 29.66 29.39 29.68 29.35 30.88 19,623 29.807 -4.50%
2026-02-27 0 31.58 30.08 31.60 29.82 32.00 37,800 1,157,656 30.626 31.06 29.59 31.08 29.33 31.47 38,432 30.122 3.41%
2026-02-26 0 30.54 29.62 30.56 28.36 30.98 24,400 745,172 30.540 30.04 29.13 30.06 27.89 30.47 24,808 30.037 2.35%
2026-02-25 0 29.84 29.10 29.86 29.84 29.90 18,800 561,338 29.858 29.35 28.62 29.37 29.35 29.41 19,115 29.367 -0.40%
2026-02-24 0 29.96 28.70 29.96 28.32 31.00 24,100 712,600 29.568 29.47 28.23 29.47 27.85 30.49 24,503 29.082 -1.32%
2026-02-23 0 30.36 30.12 30.68 28.70 30.98 19,700 594,354 30.170 29.86 29.62 30.18 28.23 30.47 20,030 29.674 5.34%
2026-02-20 0 28.82 28.80 30.60 28.58 32.50 30,200 920,802 30.490 28.35 28.33 30.10 28.11 31.97 30,705 29.988 -10.05%
2026-02-16 0 32.04 30.66 32.04 30.64 32.98 21,100 655,890 31.085 31.51 30.16 31.51 30.14 32.44 21,453 30.573 1.01%
2026-02-13 0 31.72 29.12 31.72 29.10 31.88 37,400 1,137,914 30.426 31.20 28.64 31.20 28.62 31.36 38,026 29.925 9.00%
2026-02-12 0 29.10 28.80 29.10 28.34 30.82 46,200 1,344,290 29.097 28.62 28.33 28.62 27.87 30.31 46,973 28.618 -3.00%
2026-02-11 0 30.00 29.42 30.00 27.04 31.92 52,600 1,553,080 29.526 29.51 28.94 29.51 26.60 31.39 53,480 29.040 -2.85%
2026-02-10 0 30.88 29.76 31.44 29.50 42.00 83,700 2,813,866 33.618 30.37 29.27 30.92 29.01 41.31 85,100 33.065 -21.86%
2026-02-09 0 39.52 38.38 39.52 20.00 41.50 163,150 5,008,146 30.697 38.87 37.75 38.87 19.67 40.82 165,879 30.191 101.12%
2026-02-06 0 19.65 19.50 19.65 18.60 19.65 574,200 10,914,891 19.009 19.33 19.18 19.33 18.29 19.33 583,806 18.696 -1.65%
2026-02-05 0 19.98 19.12 19.99 18.50 20.00 47,700 944,613 19.803 19.65 18.81 19.66 18.20 19.67 48,498 19.477 12.25%
2026-02-04 0 17.80 18.00 - 16.72 18.00 1,900 33,502 17.633 17.51 17.70 - 16.44 17.70 1,932 17.342 5.33%
2026-02-03 0 16.90 - 17.80 - - 0 0 - 16.62 - 17.51 - - 0 - 0.00%
2026-02-02 0 16.90 16.82 17.80 16.81 17.00 1,600 27,056 16.910 16.62 16.54 17.51 16.53 16.72 1,627 16.632 0.60%
2026-01-30 0 16.80 16.41 16.86 16.19 16.80 1,500 24,595 16.397 16.52 16.14 16.58 15.92 16.52 1,525 16.127 1.76%
2026-01-29 0 16.51 16.51 16.80 16.18 16.24 2,000 32,460 16.230 16.24 16.24 16.52 15.91 15.97 2,033 15.963 1.66%
2026-01-28 0 16.24 16.24 - - - 0 0 - 15.97 15.97 - - - 0 - 0.93%
2026-01-27 0 16.09 16.09 - 16.00 16.20 2,500 40,250 16.100 15.83 15.83 - 15.74 15.93 2,542 15.835 -3.65%
2026-01-26 0 16.70 16.51 - - - 0 0 - 16.43 16.24 - - - 0 - 0.00%
2026-01-23 0 16.70 16.70 17.10 16.70 17.50 2,000 34,300 17.150 16.43 16.43 16.82 16.43 17.21 2,033 16.868 -5.11%
2026-01-22 0 17.60 17.50 - - - 0 0 - 17.31 17.21 - - - 0 - 0.00%
2026-01-21 0 17.60 17.50 - - - 0 0 - 17.31 17.21 - - - 0 - 0.00%
2026-01-20 0 17.60 17.50 - - - 0 0 - 17.31 17.21 - - - 0 - 0.00%
2026-01-19 0 17.60 17.28 - 17.60 18.00 5,500 98,760 17.956 17.31 17.00 - 17.31 17.70 5,592 17.661 -4.86%
2026-01-16 0 18.50 17.99 18.80 17.42 18.50 7,000 125,135 17.876 18.20 17.69 18.49 17.13 18.20 7,117 17.582 3.41%
2026-01-15 0 17.89 17.81 18.30 17.66 18.00 30,500 546,670 17.924 17.60 17.52 18.00 17.37 17.70 31,010 17.629 1.25%
2026-01-14 0 17.67 17.65 18.20 17.65 17.99 25,000 443,505 17.740 17.38 17.36 17.90 17.36 17.69 25,418 17.448 -0.67%
2026-01-13 0 17.79 17.79 18.05 17.76 17.81 34,500 614,455 17.810 17.50 17.50 17.75 17.47 17.52 35,077 17.517 -1.50%
2026-01-12 0 18.06 18.06 18.46 17.50 18.30 59,500 1,055,795 17.744 17.76 17.76 18.16 17.21 18.00 60,495 17.452 3.20%
2026-01-09 0 17.50 16.50 17.50 16.99 17.50 3,000 51,230 17.077 17.21 16.23 17.21 16.71 17.21 3,050 16.796 9.38%
2026-01-08 0 16.00 16.00 16.50 15.99 16.00 6,000 95,980 15.997 15.74 15.74 16.23 15.73 15.74 6,100 15.733 2.11%
2026-01-07 0 15.67 15.67 16.30 15.60 15.60 1,000 15,600 15.600 15.41 15.41 16.03 15.34 15.34 1,017 15.343 -2.06%
2026-01-06 0 16.00 16.00 16.78 16.00 17.96 100,500 1,733,185 17.246 15.74 15.74 16.50 15.74 17.66 102,181 16.962 -10.86%
2026-01-05 0 17.95 - 17.95 17.95 17.95 7,000 125,650 17.950 17.65 - 17.65 17.65 17.65 7,117 17.655 -0.11%
2026-01-02 0 17.97 - 17.97 17.98 17.98 13,500 242,730 17.980 17.67 - 17.67 17.68 17.68 13,726 17.684 0.00%
2025-12-31 0 17.97 - 17.98 - - 0 0 - 17.67 - 17.68 - - 0 - 0.00%
2025-12-30 0 17.97 - 17.97 - - 0 0 - 17.67 - 17.67 - - 0 - 0.00%
2025-12-29 0 17.97 - 17.98 17.97 17.97 7,500 134,775 17.970 17.67 - 17.68 17.67 17.67 7,625 17.674 -0.06%
2025-12-24 0 17.98 - 17.98 17.40 18.88 18,000 315,125 17.507 17.68 - 17.68 17.11 18.57 18,301 17.219 2.86%
2025-12-23 0 17.48 13.55 17.48 17.00 17.48 33,000 561,580 17.018 17.19 13.33 17.19 16.72 17.19 33,552 16.738 1.04%
2025-12-22 0 17.30 - 17.30 17.30 17.30 500 8,650 17.300 17.02 - 17.02 17.02 17.02 508 17.015 2.98%
2025-12-19 0 16.80 16.50 17.30 - - 0 0 - 16.52 16.23 17.02 - - 0 - 0.00%
2025-12-18 0 16.80 16.50 17.00 16.80 16.80 1,500 25,200 16.800 16.52 16.23 16.72 16.52 16.52 1,525 16.524 -0.77%
2025-12-17 0 16.93 16.50 16.93 - - 0 0 - 16.65 16.23 16.65 - - 0 - -0.12%
2025-12-16 0 16.95 16.50 16.95 - - 0 0 - 16.67 16.23 16.67 - - 0 - 0.00%
2025-12-15 0 16.95 16.86 17.00 16.70 17.00 41,000 689,560 16.819 16.67 16.58 16.72 16.43 16.72 41,686 16.542 1.50%
2025-12-12 0 16.70 16.70 17.30 16.68 16.82 18,000 301,715 16.762 16.43 16.43 17.02 16.41 16.54 18,301 16.486 -0.65%
2025-12-11 0 16.81 - 17.49 - - 0 0 - 16.53 - 17.20 - - 0 - 0.00%
2025-12-10 0 16.81 16.81 17.00 16.49 17.00 76,500 1,277,710 16.702 16.53 16.53 16.72 16.22 16.72 77,780 16.427 1.94%
2025-12-09 0 16.49 16.10 16.50 15.89 16.50 243,500 3,941,475 16.187 16.22 15.84 16.23 15.63 16.23 247,574 15.920 3.52%
2025-12-08 0 15.93 14.41 15.93 15.02 16.00 112,500 1,787,540 15.889 15.67 14.17 15.67 14.77 15.74 114,382 15.628 6.06%
2025-12-05 0 15.02 - 15.02 14.79 15.80 113,000 1,720,750 15.228 14.77 - 14.77 14.55 15.54 114,890 14.977 0.13%
2025-12-04 0 15.00 - 15.00 14.60 15.00 66,000 970,580 14.706 14.75 - 14.75 14.36 14.75 67,104 14.464 0.00%
2025-12-03 0 15.00 - 15.00 14.49 15.00 4,000 58,745 14.686 14.75 - 14.75 14.25 14.75 4,067 14.445 2.74%
2025-12-02 0 14.60 - 14.60 14.60 14.60 4,500 65,700 14.600 14.36 - 14.36 14.36 14.36 4,575 14.360 2.10%
2025-12-01 0 14.30 - - 13.80 14.30 1,500 21,050 14.033 14.06 - - 13.57 14.06 1,525 13.802 10.17%
2025-11-28 0 12.98 - - - - 0 0 - 12.77 - - - - 0 - 0.00%
2025-11-27 0 12.98 12.98 - - - 0 0 - 12.77 12.77 - - - 0 - 0.00%
2025-11-26 0 12.98 12.98 - - - 0 0 - 12.77 12.77 - - - 0 - 0.00%
2025-11-25 0 12.98 12.80 - 12.18 12.98 92,000 1,163,535 12.647 12.77 12.59 - 11.98 12.77 93,539 12.439 6.39%
2025-11-24 0 12.20 - - 12.20 13.21 136,500 1,751,810 12.834 12.00 - - 12.00 12.99 138,784 12.623 -9.09%
2025-11-21 0 13.42 13.42 - - - 0 0 - 13.20 13.20 - - - 0 - 0.00%
2025-11-20 0 13.42 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2025-11-19 0 13.42 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2025-11-18 0 13.42 12.90 - - - 0 0 - 13.20 12.69 - - - 0 - 0.00%
2025-11-17 0 13.42 13.42 - 13.42 13.42 1,000 13,420 13.420 13.20 13.20 - 13.20 13.20 1,017 13.199 0.07%
2025-11-14 0 13.41 13.41 - 13.40 13.70 3,000 41,005 13.668 13.19 13.19 - 13.18 13.47 3,050 13.443 -4.89%
2025-11-13 0 14.10 13.70 14.10 - - 0 0 - 13.87 13.47 13.87 - - 0 - 0.00%
2025-11-12 0 14.10 14.01 14.20 13.90 14.10 2,500 35,045 14.018 13.87 13.78 13.97 13.67 13.87 2,542 13.787 1.44%
2025-11-11 0 13.90 - 14.10 13.90 13.90 3,000 41,700 13.900 13.67 - 13.87 13.67 13.67 3,050 13.671 -4.14%
2025-11-10 0 14.50 13.90 14.50 - - 0 0 - 14.26 13.67 14.26 - - 0 - 0.00%
2025-11-07 0 14.50 13.80 14.50 - - 0 0 - 14.26 13.57 14.26 - - 0 - 0.00%
2025-11-06 0 14.50 13.70 14.80 14.25 14.50 4,000 57,635 14.409 14.26 13.47 14.56 14.02 14.26 4,067 14.172 1.54%
2025-11-05 0 14.28 13.80 14.28 - - 0 0 - 14.05 13.57 14.05 - - 0 - -0.28%
2025-11-04 0 14.32 13.80 14.49 - - 0 0 - 14.08 13.57 14.25 - - 0 - 0.00%
2025-11-03 0 14.32 13.90 14.48 - - 0 0 - 14.08 13.67 14.24 - - 0 - 0.00%
2025-10-31 0 14.32 13.90 - - - 0 0 - 14.08 13.67 - - - 0 - 0.00%
2025-10-30 0 14.32 13.90 - - - 0 0 - 14.08 13.67 - - - 0 - 0.00%
2025-10-28 0 14.32 13.80 - - - 0 0 - 14.08 13.57 - - - 0 - 0.00%
2025-10-27 0 14.32 14.35 14.43 14.31 15.45 52,000 801,000 15.404 14.08 14.11 14.19 14.07 15.20 52,870 15.150 -3.89%
2025-10-24 0 14.90 14.90 - 14.08 14.30 44,000 620,575 14.104 14.65 14.65 - 13.85 14.06 44,736 13.872 1.36%
2025-10-23 0 14.70 14.22 15.96 14.70 15.68 6,500 98,265 15.118 14.46 13.99 15.70 14.46 15.42 6,609 14.869 -6.25%
2025-10-22 0 15.68 14.98 15.68 14.95 15.74 66,500 1,032,360 15.524 15.42 14.73 15.42 14.70 15.48 67,613 15.269 3.84%
2025-10-21 0 15.10 14.33 15.50 14.30 15.10 79,500 1,155,770 14.538 14.85 14.09 15.24 14.06 14.85 80,830 14.299 10.22%
2025-10-20 0 13.70 13.70 15.00 13.70 13.70 1,000 13,700 13.700 13.47 13.47 14.75 13.47 13.47 1,017 13.475 0.00%
2025-10-17 0 13.70 13.64 14.00 13.70 13.71 6,500 89,035 13.698 13.47 13.42 13.77 13.47 13.48 6,609 13.472 0.00%
2025-10-16 0 13.70 13.70 - - - 0 0 - 13.47 13.47 - - - 0 - 0.74%
2025-10-15 0 13.60 13.60 - 13.60 13.70 8,000 108,850 13.606 13.38 13.38 - 13.38 13.47 8,134 13.382 0.00%
2025-10-14 0 13.60 13.60 - 13.60 13.60 2,500 34,100 13.640 13.38 13.38 - 13.38 13.38 2,542 13.416 -2.86%
2025-10-13 0 14.00 14.00 14.50 13.90 14.00 6,500 93,805 14.432 13.77 13.77 14.26 13.67 13.77 6,609 14.194 -9.68%
2025-10-10 0 15.50 - 15.50 - - 0 0 - 15.24 - 15.24 - - 0 - 0.00%
2025-10-09 0 15.50 15.50 17.00 15.50 15.51 1,500 23,260 15.507 15.24 15.24 16.72 15.24 15.25 1,525 15.252 -3.79%
2025-10-08 0 16.11 15.50 16.11 - - 0 0 - 15.84 15.24 15.84 - - 0 - 0.00%
2025-10-06 0 16.11 15.01 16.99 15.00 17.30 35,000 582,005 16.629 15.84 14.76 16.71 14.75 17.02 35,586 16.355 10.72%
2025-10-03 0 14.55 14.24 14.80 14.55 14.55 4,000 58,200 14.550 14.31 14.01 14.56 14.31 14.31 4,067 14.311 0.00%
2025-10-02 0 14.55 14.55 14.80 14.55 14.60 15,000 218,315 14.554 14.31 14.31 14.56 14.31 14.36 15,251 14.315 0.41%
2025-09-30 0 14.49 14.20 14.49 14.00 14.49 12,500 177,550 14.204 14.25 13.97 14.25 13.77 14.25 12,709 13.970 6.54%
2025-09-29 0 13.60 13.33 14.00 - - 0 0 - 13.38 13.11 13.77 - - 0 - 0.00%
2025-09-26 0 13.60 13.32 14.00 13.29 13.60 10,500 141,395 13.466 13.38 13.10 13.77 13.07 13.38 10,676 13.245 2.56%
2025-09-25 0 13.26 13.25 - 13.26 13.42 27,000 360,800 13.363 13.04 13.03 - 13.04 13.20 27,452 13.143 -1.04%
2025-09-24 0 13.40 13.40 - 13.26 13.40 9,500 127,030 13.372 13.18 13.18 - 13.04 13.18 9,659 13.152 1.13%
2025-09-23 0 13.25 13.25 - 13.25 13.42 5,500 73,725 13.405 13.03 13.03 - 13.03 13.20 5,592 13.184 -1.19%
2025-09-22 0 13.41 13.41 14.00 13.40 13.50 3,500 47,020 13.434 13.19 13.19 13.77 13.18 13.28 3,559 13.213 -2.19%
2025-09-19 0 13.71 13.71 14.30 13.69 13.71 7,500 102,810 13.708 13.48 13.48 14.06 13.46 13.48 7,625 13.482 0.07%
2025-09-18 0 13.70 13.29 14.29 13.70 13.82 12,000 165,530 13.794 13.47 13.07 14.05 13.47 13.59 12,201 13.567 -0.58%
2025-09-17 0 13.78 13.28 14.94 13.78 13.79 8,500 117,155 13.783 13.55 13.06 14.69 13.55 13.56 8,642 13.556 0.00%
2025-09-16 0 13.78 13.26 13.80 13.20 13.80 8,500 115,105 13.542 13.55 13.04 13.57 12.98 13.57 8,642 13.319 -1.57%
2025-09-15 0 14.00 - - 13.80 14.00 49,500 692,500 13.990 13.77 - - 13.57 13.77 50,328 13.760 0.00%
2025-09-12 0 14.00 13.60 14.40 13.60 14.00 7,000 97,000 13.857 13.77 13.38 14.16 13.38 13.77 7,117 13.629 0.72%
2025-09-11 0 13.90 13.90 14.30 13.90 14.10 4,500 62,950 13.989 13.67 13.67 14.06 13.67 13.87 4,575 13.759 -1.42%
2025-09-10 0 14.10 13.74 14.80 14.10 14.11 6,000 84,610 14.102 13.87 13.51 14.56 13.87 13.88 6,100 13.870 -1.33%
2025-09-09 0 14.29 14.00 14.30 14.00 14.29 4,000 56,595 14.149 14.05 13.77 14.06 13.77 14.05 4,067 13.916 0.99%
2025-09-08 0 14.15 13.80 - 13.80 14.15 9,000 126,075 14.008 13.92 13.57 - 13.57 13.92 9,151 13.778 -0.84%
2025-09-05 0 14.27 14.27 14.58 14.05 14.38 31,000 444,320 14.333 14.04 14.04 14.34 13.82 14.14 31,519 14.097 -0.76%
2025-09-04 0 14.38 13.70 14.38 13.70 14.38 26,000 366,960 14.114 14.14 13.47 14.14 13.47 14.14 26,435 13.882 1.34%
2025-09-03 0 14.19 13.70 14.19 13.62 14.19 18,000 247,475 13.749 13.96 13.47 13.96 13.40 13.96 18,301 13.522 4.34%
2025-09-02 0 13.60 13.60 14.30 13.60 14.30 34,500 481,820 13.966 13.38 13.38 14.06 13.38 14.06 35,077 13.736 -2.37%
2025-09-01 0 13.93 13.70 13.93 14.10 14.10 1,000 13,905 13.905 13.70 13.47 13.70 13.87 13.87 1,017 13.676 2.35%
2025-08-29 0 13.61 13.52 - 13.61 14.10 25,000 343,335 13.733 13.39 13.30 - 13.39 13.87 25,418 13.507 0.00%
2025-08-28 0 13.61 13.61 14.00 13.52 14.18 39,500 550,645 13.940 13.39 13.39 13.77 13.30 13.95 40,161 13.711 0.81%
2025-08-27 0 13.50 13.50 14.68 13.50 14.98 24,000 343,715 14.321 13.28 13.28 14.44 13.28 14.73 24,402 14.086 0.00%
2025-08-26 0 13.50 - 14.77 13.50 13.50 1,000 13,500 13.500 13.28 - 14.53 13.28 13.28 1,017 13.278 -3.57%
2025-08-25 0 14.00 13.20 14.18 13.35 14.79 46,500 655,595 14.099 13.77 12.98 13.95 13.13 14.55 47,278 13.867 6.06%
2025-08-22 0 13.20 13.20 15.00 13.20 13.57 2,500 33,405 13.362 12.98 12.98 14.75 12.98 13.35 2,542 13.142 -2.73%
2025-08-21 0 13.57 13.40 14.00 13.57 13.57 500 6,785 13.570 13.35 13.18 13.77 13.35 13.35 508 13.347 0.00%
2025-08-20 0 13.57 13.40 14.80 13.57 13.57 500 6,785 13.570 13.35 13.18 14.56 13.35 13.35 508 13.347 0.00%
2025-08-19 0 13.57 13.57 15.00 13.55 13.74 2,000 27,385 13.693 13.35 13.35 14.75 13.33 13.51 2,033 13.467 -1.24%
2025-08-18 0 13.74 13.74 14.19 13.40 14.60 24,000 339,395 14.141 13.51 13.51 13.96 13.18 14.36 24,402 13.909 -1.86%
2025-08-15 0 14.00 14.00 15.00 14.00 14.60 19,000 274,770 14.462 13.77 13.77 14.75 13.77 14.36 19,318 14.224 -5.41%
2025-08-14 0 14.80 14.80 15.30 14.80 15.40 17,500 264,390 15.108 14.56 14.56 15.05 14.56 15.15 17,793 14.859 -3.90%
2025-08-13 0 15.40 15.00 15.76 14.60 15.40 10,000 152,800 15.280 15.15 14.75 15.50 14.36 15.15 10,167 15.029 5.48%
2025-08-12 0 14.60 14.40 15.10 14.20 14.60 2,500 36,300 14.520 14.36 14.16 14.85 13.97 14.36 2,542 14.281 2.82%
2025-08-11 0 14.20 14.20 15.95 14.20 14.20 500 7,100 14.200 13.97 13.97 15.69 13.97 13.97 508 13.966 -4.05%
2025-08-08 0 14.80 - 15.00 - - 0 0 - 14.56 - 14.75 - - 0 - 0.00%
2025-08-07 0 14.80 - 15.97 - - 0 0 - 14.56 - 15.71 - - 0 - 0.00%
2025-08-06 0 14.80 - 14.80 - - 0 0 - 14.56 - 14.56 - - 0 - 0.00%
2025-08-05 0 14.80 - 14.80 14.80 14.80 500 7,400 14.800 14.56 - 14.56 14.56 14.56 508 14.556 0.00%
2025-08-04 0 14.80 14.80 15.96 14.80 14.80 500 7,400 14.800 14.56 14.56 15.70 14.56 14.56 508 14.556 -0.54%
2025-08-01 0 14.88 14.88 15.96 14.88 15.14 12,500 188,120 15.050 14.64 14.64 15.70 14.64 14.89 12,709 14.802 -0.67%
2025-07-31 0 14.98 14.98 15.00 14.50 14.98 2,500 36,970 14.788 14.73 14.73 14.75 14.26 14.73 2,542 14.545 0.54%
2025-07-30 0 14.90 14.60 15.08 14.90 14.92 10,000 149,010 14.901 14.65 14.36 14.83 14.65 14.67 10,167 14.656 4.93%
2025-07-29 0 14.20 14.20 16.00 14.20 14.20 500 7,100 14.200 13.97 13.97 15.74 13.97 13.97 508 13.966 -0.14%
2025-07-28 0 14.22 14.20 16.00 14.22 14.22 1,500 21,330 14.220 13.99 13.97 15.74 13.99 13.99 1,525 13.986 0.14%
2025-07-25 0 14.20 14.20 14.40 13.98 14.14 6,000 83,980 13.997 13.97 13.97 14.16 13.75 13.91 6,100 13.766 4.41%
2025-07-24 0 13.60 13.60 14.70 13.60 14.02 1,500 20,610 13.740 13.38 13.38 14.46 13.38 13.79 1,525 13.514 -3.00%
2025-07-23 0 14.02 13.36 15.00 14.00 14.02 2,500 35,040 14.016 13.79 13.14 14.75 13.77 13.79 2,542 13.785 -3.31%
2025-07-22 0 14.50 14.00 14.96 - - 0 0 - 14.26 13.77 14.71 - - 0 - 0.00%
2025-07-21 0 14.50 - 16.00 14.50 14.50 500 7,250 14.500 14.26 - 15.74 14.26 14.26 508 14.261 -1.36%
2025-07-18 0 14.70 14.50 16.00 - - 0 0 - 14.46 14.26 15.74 - - 0 - 0.00%
2025-07-17 0 14.70 14.70 17.00 14.68 15.00 1,000 14,840 14.840 14.46 14.46 16.72 14.44 14.75 1,017 14.596 -5.16%
2025-07-16 0 15.50 15.48 16.70 14.54 17.00 27,500 435,650 15.842 15.24 15.23 16.43 14.30 16.72 27,960 15.581 10.71%
2025-07-15 0 14.00 14.00 14.76 14.00 14.00 3,500 49,000 14.000 13.77 13.77 14.52 13.77 13.77 3,559 13.770 -0.99%
2025-07-14 0 14.14 - 16.00 14.14 14.14 1,000 14,140 14.140 13.91 - 15.74 13.91 13.91 1,017 13.907 0.00%
2025-07-11 0 14.14 14.14 16.00 - - 0 0 - 13.91 13.91 15.74 - - 0 - 0.00%
2025-07-10 0 14.14 14.14 14.96 14.08 14.08 500 7,040 14.080 13.91 13.91 14.71 13.85 13.85 508 13.848 -2.08%
2025-07-09 0 14.44 14.42 15.18 14.10 14.44 2,000 28,660 14.330 14.20 14.18 14.93 13.87 14.20 2,033 14.094 0.28%
2025-07-08 0 14.40 14.40 14.80 14.40 15.04 2,000 29,120 14.560 14.16 14.16 14.56 14.16 14.79 2,033 14.320 -6.13%
2025-07-07 0 15.34 15.34 15.96 15.24 17.10 136,500 2,184,290 16.002 15.09 15.09 15.70 14.99 16.82 138,784 15.739 5.65%
2025-07-04 0 14.52 14.00 14.52 14.62 15.02 13,500 199,040 14.744 14.28 13.77 14.28 14.38 14.77 13,726 14.501 -6.20%
2025-07-03 0 15.48 - 15.80 15.48 15.48 3,000 46,440 15.480 15.23 - 15.54 15.23 15.23 3,050 15.225 0.00%
2025-07-02 0 15.48 15.48 15.76 15.06 15.48 1,500 22,800 15.200 15.23 15.23 15.50 14.81 15.23 1,525 14.950 2.11%
2025-06-30 0 15.16 15.16 15.44 14.80 15.84 8,000 124,370 15.546 14.91 14.91 15.19 14.56 15.58 8,134 15.290 -5.25%
2025-06-27 0 16.00 16.00 16.30 14.10 16.28 83,500 1,272,780 15.243 15.74 15.74 16.03 13.87 16.01 84,897 14.992 15.94%
2025-06-26 0 13.80 13.80 15.00 - - 0 0 - 13.57 13.57 14.75 - - 0 - 0.00%
2025-06-25 0 13.80 13.36 15.00 13.80 13.80 9,000 124,200 13.800 13.57 13.14 14.75 13.57 13.57 9,151 13.573 3.29%
2025-06-24 0 13.36 13.36 15.00 - - 500 7,000 14.000 13.14 13.14 14.75 - - 508 13.770 0.00%
2025-06-23 0 13.36 13.04 14.00 13.36 13.36 4,000 53,440 13.360 13.14 12.83 13.77 13.14 13.14 4,067 13.140 0.00%
2025-06-20 0 13.36 13.36 13.60 13.36 13.36 2,500 33,400 13.360 13.14 13.14 13.38 13.14 13.14 2,542 13.140 -1.04%
2025-06-19 0 13.50 13.50 13.70 13.50 13.58 8,500 115,170 13.549 13.28 13.28 13.47 13.28 13.36 8,642 13.326 -0.88%
2025-06-18 0 13.62 13.60 13.62 13.62 13.62 3,000 40,860 13.620 13.40 13.38 13.40 13.40 13.40 3,050 13.396 -2.01%
2025-06-17 0 13.90 13.90 14.04 13.90 13.96 14,500 202,210 13.946 13.67 13.67 13.81 13.67 13.73 14,743 13.716 -0.29%
2025-06-16 0 13.94 13.94 14.20 12.50 13.94 13,500 173,230 12.832 13.71 13.71 13.97 12.29 13.71 13,726 12.621 10.28%
2025-06-13 0 12.64 12.42 12.78 12.42 12.66 7,500 94,370 12.583 12.43 12.22 12.57 12.22 12.45 7,625 12.376 0.16%
2025-06-12 0 12.62 12.62 12.76 12.60 13.40 12,000 155,160 12.930 12.41 12.41 12.55 12.39 13.18 12,201 12.717 -6.52%
2025-06-11 0 13.50 13.40 13.92 13.50 13.88 2,000 27,380 13.690 13.28 13.18 13.69 13.28 13.65 2,033 13.465 -3.16%
2025-06-10 0 13.94 13.40 13.94 - - 0 0 - 13.71 13.18 13.71 - - 0 - -0.09%
2025-06-09 0 14.10 13.40 15.20 - - 0 0 - 13.72 13.04 14.79 - - 0 - 0.00%
2025-06-06 0 14.10 13.40 15.18 - - 0 0 - 13.72 13.04 14.77 - - 0 - 0.00%
2025-06-05 0 14.10 14.10 15.06 14.04 14.04 11,000 154,440 14.040 13.72 13.72 14.66 13.66 13.66 11,302 13.665 0.43%
2025-06-04 0 14.04 13.52 14.72 13.52 14.04 8,500 116,930 13.756 13.66 13.16 14.33 13.16 13.66 8,733 13.389 6.53%
2025-06-03 0 13.18 13.22 13.56 13.18 14.02 6,500 90,490 13.922 12.83 12.87 13.20 12.83 13.65 6,679 13.549 -5.99%
2025-06-02 0 14.02 12.18 15.00 - - 3,000 42,060 14.020 13.65 11.85 14.60 - - 3,082 13.645 0.00%
2025-05-30 0 14.02 14.00 14.02 13.90 14.96 67,500 967,500 14.333 13.65 13.63 13.65 13.53 14.56 69,354 13.950 -4.63%
2025-05-29 0 14.70 14.70 14.96 14.60 15.40 73,000 1,083,740 14.846 14.31 14.31 14.56 14.21 14.99 75,005 14.449 -2.65%
2025-05-28 0 15.10 14.96 15.16 15.00 15.20 10,500 158,320 15.078 14.70 14.56 14.75 14.60 14.79 10,788 14.675 1.89%
2025-05-27 0 14.82 14.82 15.14 14.82 15.66 34,500 528,270 15.312 14.42 14.42 14.74 14.42 15.24 35,448 14.903 -3.14%
2025-05-26 0 15.30 14.50 15.32 14.00 15.30 27,500 404,450 14.707 14.89 14.11 14.91 13.63 14.89 28,255 14.314 8.82%
2025-05-23 0 14.06 14.06 14.28 13.60 15.00 30,000 433,330 14.444 13.68 13.68 13.90 13.24 14.60 30,824 14.058 -9.87%
2025-05-22 0 15.60 15.20 15.60 15.60 16.80 13,500 218,100 16.156 15.18 14.79 15.18 15.18 16.35 13,871 15.724 -7.58%
2025-05-21 0 16.88 16.50 18.32 16.88 18.88 6,000 105,430 17.572 16.43 16.06 17.83 16.43 18.38 6,165 17.102 -0.47%
2025-05-20 0 16.96 16.92 17.78 16.48 17.30 19,000 320,520 16.869 16.51 16.47 17.30 16.04 16.84 19,522 16.418 6.67%
2025-05-19 0 15.90 15.50 16.50 15.90 15.90 500 7,950 15.900 15.47 15.09 16.06 15.47 15.47 514 15.475 0.00%
2025-05-16 0 15.90 15.50 16.12 15.16 16.48 13,500 216,090 16.007 15.47 15.09 15.69 14.75 16.04 13,871 15.579 2.85%
2025-05-15 0 15.46 15.22 16.44 15.22 15.46 3,000 46,220 15.407 15.05 14.81 16.00 14.81 15.05 3,082 14.995 0.13%
2025-05-14 0 15.44 15.14 16.48 15.10 15.50 10,500 161,390 15.370 15.03 14.74 16.04 14.70 15.09 10,788 14.960 0.26%
2025-05-13 0 15.40 15.06 16.26 15.40 15.40 3,500 53,900 15.400 14.99 14.66 15.83 14.99 14.99 3,596 14.988 0.00%
2025-05-12 0 15.40 15.40 16.32 15.20 15.40 5,000 76,900 15.380 14.99 14.99 15.88 14.79 14.99 5,137 14.969 0.00%
2025-05-09 0 15.40 15.40 15.90 15.22 15.42 3,500 53,820 15.377 14.99 14.99 15.47 14.81 15.01 3,596 14.966 1.18%
2025-05-08 0 15.22 - 15.60 15.22 15.60 16,500 252,070 15.277 14.81 - 15.18 14.81 15.18 16,953 14.869 -2.31%
2025-05-07 0 15.58 15.40 15.60 14.10 15.58 40,500 615,170 15.189 15.16 14.99 15.18 13.72 15.16 41,612 14.783 4.56%
2025-05-06 0 14.90 14.90 15.50 14.90 15.00 9,500 142,220 14.971 14.50 14.50 15.09 14.50 14.60 9,761 14.570 -0.67%
2025-05-02 0 15.00 14.94 16.48 14.90 15.00 3,500 52,370 14.963 14.60 14.54 16.04 14.50 14.60 3,596 14.563 0.67%
2025-04-30 0 14.90 14.90 15.34 14.90 15.42 20,000 301,170 15.059 14.50 14.50 14.93 14.50 15.01 20,549 14.656 0.00%
2025-04-29 0 14.90 14.90 15.70 14.90 15.00 4,500 67,400 14.978 14.50 14.50 15.28 14.50 14.60 4,624 14.577 -0.67%
2025-04-28 0 15.00 - 16.50 - - 0 0 - 14.60 - 16.06 - - 0 - 0.00%
2025-04-25 0 15.00 14.60 15.08 14.70 15.08 4,000 59,970 14.993 14.60 14.21 14.68 14.31 14.68 4,110 14.592 8.38%
2025-04-24 0 13.84 13.84 14.68 13.82 14.90 20,000 288,840 14.442 13.47 13.47 14.29 13.45 14.50 20,549 14.056 -4.68%
2025-04-23 0 14.52 14.52 15.90 - - 0 0 - 14.13 14.13 15.47 - - 0 - 0.41%
2025-04-22 0 14.46 14.50 15.18 14.44 15.18 4,000 59,510 14.878 14.07 14.11 14.77 14.05 14.77 4,110 14.480 -4.74%
2025-04-17 0 15.18 15.18 16.20 15.18 15.50 2,000 30,680 15.340 14.77 14.77 15.77 14.77 15.09 2,055 14.930 0.00%
2025-04-16 0 15.18 14.92 15.18 14.96 15.90 12,000 183,080 15.257 14.77 14.52 14.77 14.56 15.47 12,330 14.849 0.53%
2025-04-15 0 15.10 14.80 17.50 15.10 16.02 6,500 101,210 15.571 14.70 14.40 17.03 14.70 15.59 6,679 15.155 -4.55%
2025-04-14 0 15.82 15.82 16.96 15.80 15.84 3,500 55,370 15.820 15.40 15.40 16.51 15.38 15.42 3,596 15.397 -0.50%
2025-04-11 0 15.90 - 15.90 - - 0 0 - 15.47 - 15.47 - - 0 - -0.13%
2025-04-10 0 15.92 15.00 16.30 14.70 16.00 4,500 70,230 15.607 15.49 14.60 15.86 14.31 15.57 4,624 15.189 8.30%
2025-04-09 0 14.70 14.60 16.00 14.70 16.10 16,000 249,260 15.579 14.31 14.21 15.57 14.31 15.67 16,439 15.162 -8.47%
2025-04-08 0 16.06 - 16.06 16.06 17.36 11,500 193,070 16.789 15.63 - 15.63 15.63 16.90 11,816 16.340 -10.78%
2025-04-07 0 18.00 - 18.00 - - 0 0 - 17.52 - 17.52 - - 0 - -3.54%
2025-04-03 0 18.66 - 18.68 18.66 18.66 2,000 37,320 18.660 18.16 - 18.18 18.16 18.16 2,055 18.161 0.00%
2025-04-02 0 18.66 - 18.68 18.66 18.70 16,000 298,640 18.665 18.16 - 18.18 18.16 18.20 16,439 18.166 0.32%
2025-04-01 0 18.60 17.30 18.60 17.48 18.76 26,000 479,980 18.461 18.10 16.84 18.10 17.01 18.26 26,714 17.967 8.77%
2025-03-31 0 17.10 16.70 17.10 16.48 18.40 56,500 981,690 17.375 16.64 16.25 16.64 16.04 17.91 58,052 16.911 -3.93%
2025-03-28 0 17.80 17.00 17.96 17.00 18.00 6,000 106,040 17.673 17.32 16.55 17.48 16.55 17.52 6,165 17.201 -0.56%
2025-03-27 0 17.90 17.00 17.98 17.80 18.10 6,500 116,790 17.968 17.42 16.55 17.50 17.32 17.62 6,679 17.487 0.67%
2025-03-26 0 17.78 17.00 17.78 17.00 18.40 14,500 259,330 17.885 17.30 16.55 17.30 16.55 17.91 14,898 17.407 4.71%
2025-03-25 0 16.98 16.84 17.00 16.88 18.60 8,500 149,990 17.646 16.53 16.39 16.55 16.43 18.10 8,733 17.174 -7.52%
2025-03-24 0 18.36 17.20 18.36 17.64 18.70 96,500 1,711,400 17.735 17.87 16.74 17.87 17.17 18.20 99,151 17.261 3.96%
2025-03-21 0 17.66 17.22 17.66 16.88 18.46 14,000 248,790 17.771 17.19 16.76 17.19 16.43 17.97 14,385 17.296 -1.34%
2025-03-20 0 17.90 17.42 17.90 17.98 18.00 6,000 107,970 17.995 17.42 16.95 17.42 17.50 17.52 6,165 17.514 -2.93%
2025-03-19 0 18.44 17.40 18.44 17.50 18.50 6,500 116,900 17.985 17.95 16.93 17.95 17.03 18.01 6,679 17.504 3.02%
2025-03-18 0 17.90 17.02 17.90 17.30 18.00 22,000 390,070 17.730 17.42 16.56 17.42 16.84 17.52 22,604 17.256 3.35%
2025-03-17 0 17.32 17.32 17.70 16.00 18.00 56,500 953,510 16.876 16.86 16.86 17.23 15.57 17.52 58,052 16.425 8.25%
2025-03-14 0 16.00 16.00 16.30 14.10 16.32 78,000 1,188,500 15.237 15.57 15.57 15.86 13.72 15.88 80,142 14.830 20.66%
2025-03-13 0 13.26 13.26 13.30 12.44 13.26 33,500 434,490 12.970 12.91 12.91 12.94 12.11 12.91 34,420 12.623 8.69%
2025-03-12 0 12.20 12.20 12.90 - - 0 0 - 11.87 11.87 12.56 - - 0 - 0.00%
2025-03-11 0 12.20 12.20 12.90 12.20 12.54 2,000 24,570 12.285 11.87 11.87 12.56 11.87 12.20 2,055 11.957 -2.71%
2025-03-10 0 12.54 12.20 12.90 12.54 12.56 7,500 94,100 12.547 12.20 11.87 12.56 12.20 12.22 7,706 12.211 -2.79%
2025-03-07 0 12.90 - 12.90 12.80 12.90 6,500 83,400 12.831 12.56 - 12.56 12.46 12.56 6,679 12.488 4.37%
2025-03-06 0 12.36 12.36 12.54 12.36 12.54 14,000 174,390 12.456 12.03 12.03 12.20 12.03 12.20 14,385 12.123 -1.44%
2025-03-05 0 12.54 12.30 12.54 12.54 12.56 13,000 163,120 12.548 12.20 11.97 12.20 12.20 12.22 13,357 12.212 0.00%
2025-03-04 0 12.54 12.54 12.78 12.12 12.52 12,000 149,720 12.477 12.20 12.20 12.44 11.80 12.19 12,330 12.143 0.32%
2025-03-03 0 12.50 12.50 12.80 11.90 11.90 500 5,950 11.900 12.17 12.17 12.46 11.58 11.58 514 11.582 5.04%
2025-02-28 0 11.90 11.90 12.78 11.70 12.32 19,000 230,040 12.107 11.58 11.58 12.44 11.39 11.99 19,522 11.784 -3.41%
2025-02-27 0 12.32 12.32 12.80 12.30 12.62 74,000 924,900 12.499 11.99 11.99 12.46 11.97 12.28 76,033 12.165 -3.60%
2025-02-26 0 12.78 12.78 12.80 - - 1,500 19,050 12.700 12.44 12.44 12.46 - - 1,541 12.360 1.11%
2025-02-25 0 12.64 12.64 12.80 12.50 12.60 2,000 25,100 12.550 12.30 12.30 12.46 12.17 12.26 2,055 12.214 -1.25%
2025-02-24 0 12.80 12.60 12.80 12.28 12.80 4,000 49,720 12.430 12.46 12.26 12.46 11.95 12.46 4,110 12.098 3.39%
2025-02-21 0 12.38 12.36 12.76 12.36 12.90 48,000 602,220 12.546 12.05 12.03 12.42 12.03 12.56 49,318 12.211 -0.96%
2025-02-20 0 12.50 12.50 12.72 12.00 12.58 15,500 191,580 12.360 12.17 12.17 12.38 11.68 12.24 15,926 12.030 -1.42%
2025-02-19 0 12.68 11.92 12.94 11.18 12.68 37,500 438,990 11.706 12.34 11.60 12.59 10.88 12.34 38,530 11.393 -0.94%
2025-02-18 0 12.80 12.56 12.98 12.52 12.80 8,000 101,060 12.633 12.46 12.22 12.63 12.19 12.46 8,220 12.295 1.43%
2025-02-17 0 12.62 - 12.96 12.60 13.36 17,500 224,320 12.818 12.28 - 12.61 12.26 13.00 17,981 12.476 2.10%
2025-02-14 0 12.36 12.36 13.00 12.30 12.54 17,500 217,480 12.427 12.03 12.03 12.65 11.97 12.20 17,981 12.095 -2.06%
2025-02-13 0 12.62 12.40 13.00 12.12 12.76 14,000 174,830 12.488 12.28 12.07 12.65 11.80 12.42 14,385 12.154 4.30%
2025-02-12 0 12.10 12.10 12.88 12.10 12.50 87,000 1,087,100 12.495 11.78 11.78 12.54 11.78 12.17 89,390 12.161 -3.35%
2025-02-11 0 12.52 12.52 12.84 12.50 12.50 500 6,250 12.500 12.19 12.19 12.50 12.17 12.17 514 12.166 -2.49%
2025-02-10 0 12.84 12.40 13.50 12.84 12.84 1,000 12,840 12.840 12.50 12.07 13.14 12.50 12.50 1,027 12.497 0.00%
2025-02-07 0 12.84 12.44 13.50 11.80 13.24 4,000 48,780 12.195 12.50 12.11 13.14 11.48 12.89 4,110 11.869 6.64%
2025-02-06 0 12.04 11.80 13.50 - - 0 0 - 11.72 11.48 13.14 - - 0 - 0.00%
2025-02-05 0 12.04 12.02 13.50 12.04 13.80 37,000 471,950 12.755 11.72 11.70 13.14 11.72 13.43 38,016 12.414 -12.88%
2025-02-04 0 13.82 - 14.00 - - 0 0 - 13.45 - 13.63 - - 0 - 0.00%
2025-02-03 0 13.82 - 14.00 13.56 13.82 7,500 102,480 13.664 13.45 - 13.63 13.20 13.45 7,706 13.299 1.92%
2025-01-28 0 13.56 13.52 13.78 13.42 13.56 2,500 33,730 13.492 13.20 13.16 13.41 13.06 13.20 2,569 13.131 1.04%
2025-01-27 0 13.42 13.42 13.80 12.96 14.28 34,440 481,514 13.981 13.06 13.06 13.43 12.61 13.90 35,386 13.607 4.03%
2025-01-24 0 12.90 12.50 12.90 12.50 14.06 37,000 501,190 13.546 12.56 12.17 12.56 12.17 13.68 38,016 13.184 -6.39%
2025-01-23 0 13.78 13.88 14.00 12.32 13.86 228,500 2,680,940 11.733 13.41 13.51 13.63 11.99 13.49 234,776 11.419 14.64%
2025-01-22 0 12.02 11.58 12.60 10.50 12.50 1,142,500 12,035,150 10.534 11.70 11.27 12.26 10.22 12.17 1,173,882 10.252 2.74%
2025-01-21 0 11.70 11.70 12.18 11.70 12.10 23,000 275,880 11.995 11.39 11.39 11.85 11.39 11.78 23,632 11.674 0.17%
2025-01-20 0 11.68 11.58 12.08 11.42 11.90 33,500 384,550 11.479 11.37 11.27 11.76 11.11 11.58 34,420 11.172 6.96%
2025-01-17 0 10.92 10.92 11.28 10.94 11.28 15,000 167,770 11.185 10.63 10.63 10.98 10.65 10.98 15,412 10.886 -0.18%
2025-01-16 0 10.94 10.92 11.00 10.54 10.94 27,000 285,980 10.592 10.65 10.63 10.71 10.26 10.65 27,742 10.309 0.92%
2025-01-15 0 10.84 10.78 10.84 10.22 10.84 50,500 530,920 10.513 10.55 10.49 10.55 9.947 10.55 51,887 10.232 3.83%
2025-01-14 0 10.44 10.42 10.60 10.28 10.66 108,000 1,138,480 10.541 10.16 10.14 10.32 10.01 10.38 110,967 10.260 4.40%
2025-01-13 0 10.00 9.960 10.06 9.810 10.00 2,500 24,810 9.9240 9.733 9.694 9.791 9.548 9.733 2,569 9.6587 0.10%
2025-01-10 0 9.990 9.850 10.10 9.200 9.990 894,000 8,142,345 9.1078 9.723 9.587 9.830 8.954 9.723 918,556 8.8643 0.10%
2025-01-09 0 9.980 9.970 10.36 9.100 10.44 64,000 614,495 9.6015 9.713 9.703 10.08 8.857 10.16 65,758 9.3448 14.32%
2025-01-08 0 8.730 8.730 8.780 8.500 10.82 895,000 8,383,800 9.3674 8.497 8.497 8.545 8.273 10.53 919,584 9.1170 -19.17%
2025-01-07 0 10.80 10.80 10.94 10.60 11.06 221,500 2,382,110 10.754 10.51 10.51 10.65 10.32 10.76 227,584 10.467 -0.92%
2025-01-06 0 10.90 10.76 10.92 10.76 10.92 21,000 227,140 10.816 10.61 10.47 10.63 10.47 10.63 21,577 10.527 0.00%
2025-01-03 0 10.90 10.90 11.08 10.70 10.92 10,000 108,650 10.865 10.61 10.61 10.78 10.41 10.63 10,275 10.575 -1.62%
2025-01-02 0 11.08 11.08 11.30 10.90 11.30 20,500 227,250 11.085 10.78 10.78 11.00 10.61 11.00 21,063 10.789 -1.42%
2024-12-31 0 11.24 11.12 11.26 11.00 11.28 16,000 177,740 11.109 10.94 10.82 10.96 10.71 10.98 16,439 10.812 -0.35%
2024-12-30 0 11.28 11.22 11.38 11.00 11.38 16,500 183,340 11.112 10.98 10.92 11.08 10.71 11.08 16,953 10.814 1.26%
2024-12-27 0 11.14 11.14 11.38 10.90 11.20 6,500 72,100 11.092 10.84 10.84 11.08 10.61 10.90 6,679 10.796 2.20%
2024-12-24 0 10.90 10.90 11.14 10.70 11.46 24,500 268,780 10.971 10.61 10.61 10.84 10.41 11.15 25,173 10.677 0.93%
2024-12-23 0 10.80 10.72 11.18 10.42 11.44 30,000 322,830 10.761 10.51 10.43 10.88 10.14 11.13 30,824 10.473 -1.28%
2024-12-20 0 10.94 10.92 11.38 10.50 11.38 92,000 1,033,850 11.238 10.65 10.63 11.08 10.22 11.08 94,527 10.937 1.30%
2024-12-19 0 10.80 10.80 11.00 10.70 10.88 2,000 21,610 10.805 10.51 10.51 10.71 10.41 10.59 2,055 10.516 -0.74%
2024-12-18 0 10.88 10.86 11.02 10.30 11.00 71,000 753,960 10.619 10.59 10.57 10.73 10.02 10.71 72,950 10.335 -1.45%
2024-12-17 0 11.04 11.04 11.22 10.80 11.16 1,629,000 14,970,840 9.1902 10.74 10.74 10.92 10.51 10.86 1,673,745 8.9445 2.22%
2024-12-16 0 10.80 10.80 10.88 10.00 11.48 117,000 1,292,130 11.044 10.51 10.51 10.59 9.733 11.17 120,214 10.749 -5.92%
2024-12-13 0 11.48 11.42 11.48 11.32 11.62 46,000 527,490 11.467 11.17 11.11 11.17 11.02 11.31 47,264 11.161 -1.54%
2024-12-12 0 11.66 11.66 11.70 11.22 11.88 77,000 899,490 11.682 11.35 11.35 11.39 10.92 11.56 79,115 11.369 -3.32%
2024-12-11 0 12.06 12.12 12.26 11.36 12.50 58,500 691,690 11.824 11.74 11.80 11.93 11.06 12.17 60,107 11.508 4.15%
2024-12-10 0 11.58 11.56 11.82 11.32 12.00 12,500 146,920 11.754 11.27 11.25 11.50 11.02 11.68 12,843 11.439 -2.03%
2024-12-09 0 11.82 11.82 11.86 11.02 12.00 68,500 784,210 11.448 11.50 11.50 11.54 10.73 11.68 70,382 11.142 7.26%
2024-12-06 0 11.02 11.10 11.36 10.08 11.50 44,000 474,240 10.778 10.73 10.80 11.06 9.811 11.19 45,209 10.490 -3.50%
2024-12-05 0 11.42 11.42 11.50 10.74 11.70 91,500 1,035,750 11.320 11.11 11.11 11.19 10.45 11.39 94,013 11.017 7.53%
2024-12-04 0 10.62 10.62 10.72 8.250 10.70 1,224,000 9,457,175 7.7265 10.34 10.34 10.43 8.029 10.41 1,257,621 7.5199 28.88%
2024-12-03 0 8.240 8.110 8.240 8.080 9.580 89,000 742,235 8.3397 8.020 7.893 8.020 7.864 9.324 91,445 8.1168 -3.96%
2024-12-02 0 8.580 8.580 8.620 8.480 10.32 112,500 1,042,635 9.2679 8.351 8.351 8.390 8.253 10.04 115,590 9.0201 -11.55%
2024-11-29 0 9.700 9.700 10.06 9.000 10.34 77,000 743,800 9.6597 9.441 9.441 9.791 8.759 10.06 79,115 9.4015 -5.83%
2024-11-28 0 10.30 10.02 10.36 10.30 11.46 37,000 406,860 10.996 10.02 9.752 10.08 10.02 11.15 38,016 10.702 -4.63%
2024-11-27 0 10.80 10.64 11.10 10.62 11.56 44,500 484,080 10.878 10.51 10.36 10.80 10.34 11.25 45,722 10.587 -4.42%
2024-11-26 0 11.30 10.88 11.34 10.40 12.72 141,000 1,604,810 11.382 11.00 10.59 11.04 10.12 12.38 144,873 11.077 0.18%
2024-11-25 0 11.28 11.28 12.42 9.860 13.78 574,000 7,062,770 12.304 10.98 10.98 12.09 9.596 13.41 589,767 11.976 15.93%
2024-11-22 0 9.730 9.720 9.740 7.250 9.980 380,000 3,414,910 8.9866 9.470 9.460 9.480 7.056 9.713 390,438 8.7464 32.92%
2024-11-21 0 7.320 7.260 7.470 6.740 7.420 74,500 528,280 7.0910 7.124 7.066 7.270 6.560 7.222 76,546 6.9014 8.44%
2024-11-20 0 6.750 6.740 6.870 6.710 6.860 40,000 270,785 6.7696 6.570 6.560 6.686 6.531 6.677 41,099 6.5886 -0.74%
2024-11-19 0 6.800 6.780 6.840 6.720 6.840 17,000 114,925 6.7603 6.618 6.599 6.657 6.540 6.657 17,467 6.5796 1.34%
2024-11-18 0 6.710 6.710 6.860 6.450 6.650 16,000 106,065 6.6291 6.531 6.531 6.677 6.278 6.472 16,439 6.4518 -1.32%
2024-11-15 0 6.800 6.700 6.870 6.290 6.800 12,500 82,080 6.5664 6.618 6.521 6.686 6.122 6.618 12,843 6.3909 0.89%
2024-11-14 0 6.740 6.740 6.840 6.580 6.860 29,000 194,900 6.7207 6.560 6.560 6.657 6.404 6.677 29,797 6.5410 -1.75%
2024-11-13 0 6.860 6.840 6.900 6.700 6.860 10,500 71,095 6.7710 6.677 6.657 6.716 6.521 6.677 10,788 6.5899 -0.72%
2024-11-12 0 6.910 6.860 6.910 6.680 6.910 48,000 328,250 6.8385 6.725 6.677 6.725 6.501 6.725 49,318 6.6557 1.62%
2024-11-11 0 6.800 6.800 6.890 6.210 6.800 30,000 197,305 6.5768 6.618 6.618 6.706 6.044 6.618 30,824 6.4010 0.15%
2024-11-08 0 6.790 6.790 6.880 6.760 6.960 44,500 304,435 6.8412 6.608 6.608 6.696 6.579 6.774 45,722 6.6583 -0.29%
2024-11-07 0 6.810 6.810 6.900 6.800 6.900 27,000 184,975 6.8509 6.628 6.628 6.716 6.618 6.716 27,742 6.6678 -0.58%
2024-11-06 0 6.850 6.750 6.850 6.670 6.880 43,500 292,620 6.7269 6.667 6.570 6.667 6.492 6.696 44,695 6.5471 -0.58%
2024-11-05 0 6.890 6.840 6.950 6.740 6.890 35,500 241,340 6.7983 6.706 6.657 6.764 6.560 6.706 36,475 6.6166 2.23%
2024-11-04 0 6.740 6.740 6.820 6.180 6.830 41,000 276,255 6.7379 6.560 6.560 6.638 6.015 6.647 42,126 6.5578 -1.46%
2024-11-01 0 6.840 6.840 6.940 6.820 6.930 14,500 99,075 6.8328 6.657 6.657 6.754 6.638 6.745 14,898 6.6501 -1.72%
2024-10-31 0 6.960 6.860 6.970 6.600 6.980 107,000 733,945 6.8593 6.774 6.677 6.784 6.424 6.793 109,939 6.6759 1.46%
2024-10-30 0 6.860 6.860 6.880 6.760 6.880 71,000 483,555 6.8106 6.677 6.677 6.696 6.579 6.696 72,950 6.6286 1.48%
2024-10-29 0 6.760 6.680 6.810 6.610 6.800 88,500 594,895 6.7220 6.579 6.501 6.628 6.433 6.618 90,931 6.5423 2.89%
2024-10-28 0 6.570 6.570 6.680 6.080 6.690 419,000 2,784,495 6.6456 6.394 6.394 6.501 5.917 6.511 430,509 6.4679 0.46%
2024-10-25 0 6.540 6.540 6.620 6.000 6.720 75,500 497,175 6.5851 6.365 6.365 6.443 5.840 6.540 77,574 6.4091 -1.51%
2024-10-24 0 6.640 6.630 6.700 6.640 6.790 23,000 153,455 6.6720 6.462 6.453 6.521 6.462 6.608 23,632 6.4936 0.00%
2024-10-23 0 6.640 6.630 6.800 6.350 6.880 89,000 587,940 6.6061 6.462 6.453 6.618 6.180 6.696 91,445 6.4295 0.61%
2024-10-22 0 6.600 6.570 6.680 6.310 6.600 101,500 649,895 6.4029 6.424 6.394 6.501 6.141 6.424 104,288 6.2317 0.15%
2024-10-21 0 6.590 6.540 6.620 6.300 6.590 26,500 170,575 6.4368 6.414 6.365 6.443 6.132 6.414 27,228 6.2647 2.17%
2024-10-18 0 6.450 6.240 6.450 6.190 6.450 165,500 1,038,480 6.2748 6.278 6.073 6.278 6.025 6.278 170,046 6.1071 -0.77%
2024-10-17 0 6.500 6.450 6.550 6.360 6.500 20,500 132,015 6.4398 6.326 6.278 6.375 6.190 6.326 21,063 6.2676 1.56%
2024-10-16 0 6.400 6.400 6.490 6.290 6.620 149,500 965,705 6.4596 6.229 6.229 6.316 6.122 6.443 153,606 6.2869 -1.23%
2024-10-15 0 6.480 6.350 6.480 6.040 6.520 119,500 757,145 6.3359 6.307 6.180 6.307 5.879 6.346 122,782 6.1666 2.69%
2024-10-14 0 6.310 6.300 6.570 5.540 6.730 214,500 1,365,450 6.3657 6.141 6.132 6.394 5.392 6.550 220,392 6.1956 2.77%
2024-10-10 0 6.140 6.090 6.140 5.940 6.280 50,500 310,795 6.1544 5.976 5.927 5.976 5.781 6.112 51,887 5.9898 3.37%
2024-10-09 0 5.940 5.940 6.150 5.670 6.170 66,000 401,455 6.0827 5.781 5.781 5.986 5.518 6.005 67,813 5.9200 -0.67%
2024-10-08 0 5.980 5.980 6.090 5.620 6.450 143,000 867,940 6.0695 5.820 5.820 5.927 5.470 6.278 146,928 5.9073 -5.83%
2024-10-07 0 6.350 6.120 6.360 6.040 6.360 122,000 754,170 6.1817 6.180 5.956 6.190 5.879 6.190 125,351 6.0165 0.95%
2024-10-04 0 6.290 5.980 6.290 5.710 6.440 188,000 1,123,285 5.9749 6.122 5.820 6.122 5.557 6.268 193,164 5.8152 12.32%
2024-10-03 0 5.600 5.600 5.850 5.420 6.200 600,000 3,410,005 5.6833 5.450 5.450 5.694 5.275 6.034 616,481 5.5314 -11.39%
2024-10-02 0 6.320 6.320 6.410 6.110 6.320 244,000 1,510,660 6.1912 6.151 6.151 6.239 5.947 6.151 250,702 6.0257 -2.02%
2024-09-30 0 6.450 6.330 6.450 6.150 6.480 105,000 661,405 6.2991 6.278 6.161 6.278 5.986 6.307 107,884 6.1307 2.87%
2024-09-27 0 6.270 6.270 6.320 6.190 6.400 38,000 238,605 6.2791 6.102 6.102 6.151 6.025 6.229 39,044 6.1112 -2.79%
2024-09-26 0 6.450 6.390 6.540 6.380 6.550 10,500 67,560 6.4343 6.278 6.219 6.365 6.209 6.375 10,788 6.2623 -1.98%
2024-09-25 0 6.580 6.460 6.580 6.390 6.670 80,000 524,305 6.5538 6.404 6.287 6.404 6.219 6.492 82,197 6.3786 -0.15%
2024-09-24 0 6.590 6.490 6.590 6.300 6.880 106,000 685,145 6.4636 6.414 6.316 6.414 6.132 6.696 108,912 6.2908 1.38%
2024-09-23 0 6.500 6.480 6.670 6.420 7.070 123,500 839,835 6.8003 6.326 6.307 6.492 6.248 6.881 126,892 6.6185 -9.60%
2024-09-20 0 7.190 7.070 7.190 6.740 7.220 248,500 1,747,980 7.0341 6.998 6.881 6.998 6.560 7.027 255,326 6.8461 5.74%
2024-09-19 0 6.800 6.770 6.800 6.130 6.900 213,500 1,409,985 6.6041 6.618 6.589 6.618 5.966 6.716 219,364 6.4276 10.93%
2024-09-17 0 6.130 6.130 6.210 5.930 6.260 52,000 318,380 6.1227 5.966 5.966 6.044 5.771 6.093 53,428 5.9590 0.00%
2024-09-16 0 6.130 6.130 6.260 6.110 6.300 25,000 153,855 6.1542 5.966 5.966 6.093 5.947 6.132 25,687 5.9897 -2.39%
2024-09-13 0 6.280 6.200 6.290 5.810 6.400 189,000 1,180,050 6.2437 6.112 6.034 6.122 5.655 6.229 194,191 6.0767 2.28%
2024-09-12 0 6.140 6.140 6.250 6.140 6.260 35,500 219,520 6.1837 5.976 5.976 6.083 5.976 6.093 36,475 6.0184 -2.69%
2024-09-11 0 6.310 6.310 6.360 6.130 6.400 83,000 521,770 6.2864 6.141 6.141 6.190 5.966 6.229 85,280 6.1183 -1.41%
2024-09-10 0 6.400 6.350 6.400 6.070 6.470 45,000 287,055 6.3790 6.229 6.180 6.229 5.908 6.297 46,236 6.2085 2.73%
2024-09-09 0 6.230 6.220 6.390 5.760 6.320 126,000 769,270 6.1053 6.063 6.054 6.219 5.606 6.151 129,461 5.9421 7.97%
2024-09-05 0 5.770 5.730 5.770 5.540 5.820 120,000 689,615 5.7468 5.616 5.577 5.616 5.392 5.664 123,296 5.5932 -0.52%
2024-09-04 0 5.800 5.800 5.890 5.500 5.990 66,500 379,215 5.7025 5.645 5.645 5.733 5.353 5.830 68,327 5.5500 -1.69%
2024-09-03 0 5.900 5.800 5.950 5.600 6.150 217,500 1,278,320 5.8773 5.742 5.645 5.791 5.450 5.986 223,474 5.7202 -0.34%
2024-09-02 0 5.920 5.920 6.040 5.880 6.150 81,500 487,370 5.9800 5.762 5.762 5.879 5.723 5.986 83,739 5.8201 -3.11%
2024-08-30 0 6.110 6.110 6.260 6.100 6.440 115,500 722,520 6.2556 5.947 5.947 6.093 5.937 6.268 118,673 6.0884 -3.48%
2024-08-29 0 6.330 6.330 6.370 6.150 6.450 59,000 370,795 6.2847 6.161 6.161 6.200 5.986 6.278 60,621 6.1166 0.48%
2024-08-28 0 6.300 6.110 6.400 6.300 6.550 22,500 143,530 6.3791 6.132 5.947 6.229 6.132 6.375 23,118 6.2086 -3.82%
2024-08-27 0 6.550 6.300 6.550 6.100 6.550 95,500 595,225 6.2327 6.375 6.132 6.375 5.937 6.375 98,123 6.0661 2.83%
2024-08-26 0 6.370 6.350 6.370 6.350 7.280 761,000 5,289,950 6.9513 6.200 6.180 6.200 6.180 7.085 781,903 6.7655 -4.64%
2024-08-23 0 6.680 6.460 6.680 6.270 6.800 111,500 746,235 6.6927 6.501 6.287 6.501 6.102 6.618 114,563 6.5138 6.54%
2024-08-22 0 6.270 6.180 6.300 6.000 6.500 176,000 1,109,600 6.3045 6.102 6.015 6.132 5.840 6.326 180,834 6.1360 0.32%
2024-08-21 0 6.250 6.160 6.260 5.900 6.280 76,000 467,660 6.1534 6.083 5.995 6.093 5.742 6.112 78,088 5.9889 6.29%
2024-08-20 0 5.880 5.860 5.910 5.830 6.130 128,500 760,210 5.9160 5.723 5.703 5.752 5.674 5.966 132,030 5.7579 -4.23%
2024-08-19 0 6.140 6.050 6.140 5.860 6.190 51,000 308,920 6.0573 5.976 5.888 5.976 5.703 6.025 52,401 5.8953 -2.69%
2024-08-16 0 6.310 6.220 6.310 6.060 6.500 56,000 353,520 6.3129 6.141 6.054 6.141 5.898 6.326 57,538 6.1441 -1.41%
2024-08-15 0 6.400 6.380 6.430 6.290 6.790 153,000 991,545 6.4807 6.229 6.209 6.258 6.122 6.608 157,203 6.3074 -3.18%
2024-08-14 0 6.610 6.410 6.610 5.280 6.610 192,500 1,139,940 5.9218 6.433 6.239 6.433 5.139 6.433 197,788 5.7635 17.20%
2024-08-13 0 5.640 5.640 5.740 5.470 6.120 388,000 2,216,565 5.7128 5.489 5.489 5.587 5.324 5.956 398,658 5.5601 -8.44%
2024-08-12 0 6.160 6.160 6.180 6.150 6.300 72,500 450,990 6.2206 5.995 5.995 6.015 5.986 6.132 74,491 6.0543 -3.75%
2024-08-09 0 6.400 6.310 6.400 6.140 6.430 153,500 961,530 6.2640 6.229 6.141 6.229 5.976 6.258 157,716 6.0966 -0.47%
2024-08-08 0 6.430 6.430 6.560 6.330 6.850 704,500 4,619,980 6.5578 6.258 6.258 6.385 6.161 6.667 723,851 6.3825 5.93%
2024-08-07 0 6.070 6.030 6.070 6.070 7.850 1,392,500 10,140,420 7.2822 5.908 5.869 5.908 5.908 7.640 1,430,749 7.0875 -17.41%
2024-08-06 0 7.350 7.340 7.350 6.040 7.600 3,237,000 22,516,415 6.9560 7.154 7.144 7.154 5.879 7.397 3,325,913 6.7700

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