Guangdong Syntrust GK Testing and Certification Tech Service Center Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08629 | 2024-09-06 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 0 | 8.250 | - | 8.420 | 8.250 | 8.250 | 3,500 | 28,875 | 8.2500 | 8.250 | - | 8.420 | 8.250 | 8.250 | 3,500 | 8.2500 | -2.37% |
| 2026-06-04 | 0 | 8.450 | 8.250 | 8.450 | 8.500 | 8.500 | 1,000 | 8,500 | 8.5000 | 8.450 | 8.250 | 8.450 | 8.500 | 8.500 | 1,000 | 8.5000 | 2.30% |
| 2026-06-03 | 0 | 8.260 | - | 8.260 | - | - | 0 | 0 | - | 8.260 | - | 8.260 | - | - | 0 | - | 0.00% |
| 2026-06-02 | 0 | 8.260 | - | 8.260 | - | - | 0 | 0 | - | 8.260 | - | 8.260 | - | - | 0 | - | 0.00% |
| 2026-06-01 | 0 | 8.260 | - | 8.260 | - | - | 0 | 0 | - | 8.260 | - | 8.260 | - | - | 0 | - | -0.24% |
| 2026-05-29 | 0 | 8.280 | - | 8.440 | 8.280 | 8.280 | 3,500 | 28,980 | 8.2800 | 8.280 | - | 8.440 | 8.280 | 8.280 | 3,500 | 8.2800 | -2.36% |
| 2026-05-28 | 0 | 8.480 | - | 8.480 | 8.480 | 8.480 | 1,000 | 8,480 | 8.4800 | 8.480 | - | 8.480 | 8.480 | 8.480 | 1,000 | 8.4800 | -0.12% |
| 2026-05-27 | 0 | 8.490 | - | 8.490 | 8.490 | 8.490 | 6,000 | 50,940 | 8.4900 | 8.490 | - | 8.490 | 8.490 | 8.490 | 6,000 | 8.4900 | 0.24% |
| 2026-05-26 | 0 | 8.470 | - | 8.470 | - | - | 0 | 0 | - | 8.470 | - | 8.470 | - | - | 0 | - | -0.24% |
| 2026-05-22 | 0 | 8.490 | - | 8.600 | - | - | 0 | 0 | - | 8.490 | - | 8.600 | - | - | 0 | - | 0.00% |
| 2026-05-21 | 0 | 8.490 | - | 8.490 | - | - | 0 | 0 | - | 8.490 | - | 8.490 | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 8.490 | - | 8.490 | 8.500 | 8.500 | 1,000 | 8,500 | 8.5000 | 8.490 | - | 8.490 | 8.500 | 8.500 | 1,000 | 8.5000 | 3.79% |
| 2026-05-19 | 0 | 8.180 | - | - | - | - | 0 | 0 | - | 8.180 | - | - | - | - | 0 | - | -0.00% |
| 2026-05-18 | 0 | 8.390 | 8.100 | 8.680 | - | - | 0 | 0 | - | 8.180 | 7.897 | 8.463 | - | - | 0 | - | 0.00% |
| 2026-05-15 | 0 | 8.390 | 8.100 | 8.600 | - | - | 0 | 0 | - | 8.180 | 7.897 | 8.385 | - | - | 0 | - | 0.00% |
| 2026-05-14 | 0 | 8.390 | 8.130 | 8.790 | 8.390 | 8.390 | 500 | 4,195 | 8.3900 | 8.180 | 7.927 | 8.570 | 8.180 | 8.180 | 513 | 8.1800 | 2.19% |
| 2026-05-13 | 0 | 8.210 | 8.120 | 8.400 | 8.210 | 8.210 | 500 | 4,105 | 8.2100 | 8.005 | 7.917 | 8.190 | 8.005 | 8.005 | 513 | 8.0045 | -2.03% |
| 2026-05-12 | 0 | 8.380 | 8.200 | 8.500 | 8.330 | 8.380 | 3,500 | 29,190 | 8.3400 | 8.170 | 7.995 | 8.287 | 8.122 | 8.170 | 3,590 | 8.1313 | -3.01% |
| 2026-05-11 | 0 | 8.640 | 8.200 | 8.640 | 8.650 | 8.650 | 1,500 | 12,975 | 8.6500 | 8.424 | 7.995 | 8.424 | 8.433 | 8.433 | 1,539 | 8.4335 | -0.35% |
| 2026-05-08 | 0 | 8.670 | 8.280 | 8.680 | 8.110 | 8.750 | 3,000 | 25,110 | 8.3700 | 8.453 | 8.073 | 8.463 | 7.907 | 8.531 | 3,077 | 8.1605 | 0.46% |
| 2026-05-07 | 0 | 8.630 | 8.130 | 8.630 | 8.700 | 8.700 | 500 | 4,350 | 8.7000 | 8.414 | 7.927 | 8.414 | 8.482 | 8.482 | 513 | 8.4822 | 1.77% |
| 2026-05-06 | 0 | 8.480 | 8.070 | 8.500 | 8.060 | 8.600 | 7,000 | 59,020 | 8.4314 | 8.268 | 7.868 | 8.287 | 7.858 | 8.385 | 7,180 | 8.2204 | 5.87% |
| 2026-05-05 | 0 | 8.010 | 8.010 | 8.400 | 8.000 | 8.300 | 4,000 | 32,405 | 8.1013 | 7.810 | 7.810 | 8.190 | 7.800 | 8.092 | 4,103 | 7.8985 | -6.86% |
| 2026-05-04 | 0 | 8.600 | 8.300 | 8.600 | - | - | 500 | 4,300 | 8.6000 | 8.385 | 8.092 | 8.385 | - | - | 513 | 8.3847 | 0.00% |
| 2026-04-30 | 0 | 8.600 | 8.300 | 8.700 | 8.600 | 8.600 | 6,000 | 51,600 | 8.6000 | 8.385 | 8.092 | 8.482 | 8.385 | 8.385 | 6,154 | 8.3847 | 0.00% |
| 2026-04-29 | 0 | 8.600 | 8.300 | 8.600 | - | - | 0 | 0 | - | 8.385 | 8.092 | 8.385 | - | - | 0 | - | 0.00% |
| 2026-04-28 | 0 | 8.600 | 8.300 | 8.650 | 8.600 | 8.700 | 4,000 | 34,450 | 8.6125 | 8.385 | 8.092 | 8.433 | 8.385 | 8.482 | 4,103 | 8.3969 | 0.00% |
| 2026-04-27 | 0 | 8.600 | 8.300 | 8.600 | 8.600 | 8.700 | 4,000 | 34,640 | 8.6600 | 8.385 | 8.092 | 8.385 | 8.385 | 8.482 | 4,103 | 8.4432 | 0.00% |
| 2026-04-24 | 0 | 8.600 | 8.600 | - | 8.380 | 8.400 | 2,500 | 20,960 | 8.3840 | 8.385 | 8.385 | - | 8.170 | 8.190 | 2,564 | 8.1742 | 1.53% |
| 2026-04-23 | 0 | 8.470 | 8.430 | 8.600 | 8.470 | 8.470 | 1,000 | 8,470 | 8.4700 | 8.258 | 8.219 | 8.385 | 8.258 | 8.258 | 1,026 | 8.2580 | 0.00% |
| 2026-04-22 | 0 | 8.470 | 8.450 | 8.500 | 8.470 | 8.470 | 5,000 | 42,290 | 8.4580 | 8.258 | 8.238 | 8.287 | 8.258 | 8.258 | 5,128 | 8.2463 | 0.24% |
| 2026-04-21 | 0 | 8.450 | 8.450 | - | - | - | 0 | 0 | - | 8.238 | 8.238 | - | - | - | 0 | - | 0.00% |
| 2026-04-20 | 0 | 8.450 | 8.450 | 8.750 | 8.450 | 8.450 | 500 | 4,225 | 8.4500 | 8.238 | 8.238 | 8.531 | 8.238 | 8.238 | 513 | 8.2385 | -0.71% |
| 2026-04-17 | 0 | 8.510 | 8.500 | 8.750 | 8.510 | 8.750 | 6,500 | 56,225 | 8.6500 | 8.297 | 8.287 | 8.531 | 8.297 | 8.531 | 6,667 | 8.4335 | -2.07% |
| 2026-04-16 | 0 | 8.690 | 8.300 | 8.700 | 8.690 | 8.690 | 1,000 | 8,690 | 8.6900 | 8.472 | 8.092 | 8.482 | 8.472 | 8.472 | 1,026 | 8.4725 | 0.00% |
| 2026-04-15 | 0 | 8.690 | 8.320 | 8.690 | 8.690 | 8.700 | 17,500 | 152,125 | 8.6929 | 8.472 | 8.112 | 8.472 | 8.472 | 8.482 | 17,949 | 8.4753 | 0.46% |
| 2026-04-14 | 0 | 8.650 | 8.300 | 8.650 | 8.470 | 8.660 | 10,000 | 85,640 | 8.5640 | 8.433 | 8.092 | 8.433 | 8.258 | 8.443 | 10,257 | 8.3496 | 2.13% |
| 2026-04-13 | 0 | 8.470 | 8.300 | 8.470 | 8.470 | 8.520 | 5,500 | 46,710 | 8.4927 | 8.258 | 8.092 | 8.258 | 8.258 | 8.307 | 5,641 | 8.2802 | -0.47% |
| 2026-04-10 | 0 | 8.510 | 8.510 | 8.690 | 8.510 | 8.520 | 3,500 | 29,810 | 8.5171 | 8.297 | 8.297 | 8.472 | 8.297 | 8.307 | 3,590 | 8.3040 | -2.07% |
| 2026-04-09 | 0 | 8.690 | 8.520 | 8.690 | 8.500 | 8.790 | 43,500 | 377,830 | 8.6857 | 8.472 | 8.307 | 8.472 | 8.287 | 8.570 | 44,617 | 8.4683 | 3.70% |
| 2026-04-08 | 0 | 8.380 | - | 8.390 | 8.090 | 8.410 | 18,000 | 150,205 | 8.3447 | 8.170 | - | 8.180 | 7.888 | 8.199 | 18,462 | 8.1359 | -0.48% |
| 2026-04-02 | 0 | 8.420 | - | 8.430 | 8.420 | 8.580 | 18,000 | 153,285 | 8.5158 | 8.209 | - | 8.219 | 8.209 | 8.365 | 18,462 | 8.3027 | -1.98% |
| 2026-04-01 | 0 | 8.590 | - | 8.590 | 8.580 | 8.620 | 17,500 | 150,525 | 8.6014 | 8.375 | - | 8.375 | 8.365 | 8.404 | 17,949 | 8.3861 | 0.70% |
| 2026-03-31 | 0 | 8.530 | - | 8.530 | 8.540 | 8.620 | 17,500 | 150,305 | 8.5889 | 8.316 | - | 8.316 | 8.326 | 8.404 | 17,949 | 8.3739 | -1.04% |
| 2026-03-30 | 0 | 8.620 | - | 8.630 | 8.600 | 8.670 | 29,000 | 250,270 | 8.6300 | 8.404 | - | 8.414 | 8.385 | 8.453 | 29,744 | 8.4140 | 2.25% |
| 2026-03-27 | 0 | 8.430 | - | 8.440 | 8.430 | 8.480 | 18,000 | 152,230 | 8.4572 | 8.219 | - | 8.229 | 8.219 | 8.268 | 18,462 | 8.2455 | 0.00% |
| 2026-03-26 | 0 | 8.430 | - | 8.430 | 8.430 | 8.480 | 18,000 | 152,205 | 8.4558 | 8.219 | - | 8.219 | 8.219 | 8.268 | 18,462 | 8.2442 | -0.47% |
| 2026-03-25 | 0 | 8.470 | 7.870 | 8.470 | 8.360 | 8.490 | 18,000 | 152,500 | 8.4722 | 8.258 | 7.673 | 8.258 | 8.151 | 8.277 | 18,462 | 8.2602 | 1.32% |
| 2026-03-24 | 0 | 8.360 | 2.790 | 8.360 | 8.360 | 8.440 | 18,000 | 150,955 | 8.3864 | 8.151 | 2.720 | 8.151 | 8.151 | 8.229 | 18,462 | 8.1765 | 0.00% |
| 2026-03-23 | 0 | 8.360 | - | 8.360 | 8.290 | 8.450 | 19,000 | 159,240 | 8.3811 | 8.151 | - | 8.151 | 8.083 | 8.238 | 19,488 | 8.1713 | 0.84% |
| 2026-03-20 | 0 | 8.290 | 7.820 | 8.300 | 8.060 | 8.290 | 19,000 | 156,745 | 8.2497 | 8.083 | 7.624 | 8.092 | 7.858 | 8.083 | 19,488 | 8.0432 | 2.85% |
| 2026-03-19 | 0 | 8.060 | 8.060 | 8.300 | 8.050 | 8.280 | 23,500 | 190,275 | 8.0968 | 7.858 | 7.858 | 8.092 | 7.849 | 8.073 | 24,103 | 7.8941 | -2.77% |
| 2026-03-18 | 0 | 8.290 | 7.830 | 8.290 | 8.050 | 8.330 | 19,000 | 154,145 | 8.1129 | 8.083 | 7.634 | 8.083 | 7.849 | 8.122 | 19,488 | 7.9098 | 3.11% |
| 2026-03-17 | 0 | 8.040 | - | 8.040 | 8.030 | 8.180 | 19,500 | 157,600 | 8.0821 | 7.839 | - | 7.839 | 7.829 | 7.975 | 20,001 | 7.8798 | -0.37% |
| 2026-03-16 | 0 | 8.070 | 7.350 | 8.020 | 7.990 | 8.510 | 20,000 | 168,375 | 8.4188 | 7.868 | 7.166 | 7.819 | 7.790 | 8.297 | 20,513 | 8.2080 | -3.70% |
| 2026-03-13 | 0 | 8.380 | - | 8.390 | 8.000 | 8.380 | 19,000 | 157,790 | 8.3047 | 8.170 | - | 8.180 | 7.800 | 8.170 | 19,488 | 8.0969 | -0.24% |
| 2026-03-12 | 0 | 8.400 | 8.000 | 8.410 | 8.370 | 8.440 | 18,000 | 151,640 | 8.4244 | 8.190 | 7.800 | 8.199 | 8.161 | 8.229 | 18,462 | 8.2136 | -0.71% |
| 2026-03-11 | 0 | 8.460 | 8.000 | 8.480 | 8.450 | 8.630 | 18,000 | 153,815 | 8.5453 | 8.248 | 7.800 | 8.268 | 8.238 | 8.414 | 18,462 | 8.3314 | -2.08% |
| 2026-03-10 | 0 | 8.640 | 8.000 | 8.660 | 8.570 | 8.640 | 17,500 | 150,975 | 8.6271 | 8.424 | 7.800 | 8.443 | 8.355 | 8.424 | 17,949 | 8.4112 | -0.23% |
| 2026-03-09 | 0 | 8.660 | 8.000 | 8.670 | 8.570 | 8.670 | 17,500 | 151,375 | 8.6500 | 8.443 | 7.800 | 8.453 | 8.355 | 8.453 | 17,949 | 8.4335 | -0.23% |
| 2026-03-06 | 0 | 8.680 | 8.000 | 8.600 | 8.290 | 8.700 | 18,500 | 156,470 | 8.4578 | 8.463 | 7.800 | 8.385 | 8.083 | 8.482 | 18,975 | 8.2461 | 4.20% |
| 2026-03-05 | 0 | 8.330 | 8.000 | 8.390 | 8.190 | 8.350 | 19,000 | 158,110 | 8.3216 | 8.122 | 7.800 | 8.180 | 7.985 | 8.141 | 19,488 | 8.1133 | 0.12% |
| 2026-03-04 | 0 | 8.320 | 8.000 | 8.350 | 8.180 | 8.320 | 18,500 | 152,725 | 8.2554 | 8.112 | 7.800 | 8.141 | 7.975 | 8.112 | 18,975 | 8.0488 | 0.36% |
| 2026-03-03 | 0 | 8.290 | 8.000 | 8.290 | 8.150 | 8.310 | 19,500 | 160,815 | 8.2469 | 8.083 | 7.800 | 8.083 | 7.946 | 8.102 | 20,001 | 8.0405 | -0.12% |
| 2026-03-02 | 0 | 8.300 | 8.000 | 8.300 | 8.010 | 8.300 | 21,000 | 170,900 | 8.1381 | 8.092 | 7.800 | 8.092 | 7.810 | 8.092 | 21,539 | 7.9344 | 1.84% |
| 2026-02-27 | 0 | 8.150 | 8.000 | 8.170 | 8.100 | 8.160 | 18,500 | 150,710 | 8.1465 | 7.946 | 7.800 | 7.966 | 7.897 | 7.956 | 18,975 | 7.9426 | 0.00% |
| 2026-02-26 | 0 | 8.150 | 8.000 | 8.160 | 8.130 | 8.170 | 18,500 | 150,800 | 8.1514 | 7.946 | 7.800 | 7.956 | 7.927 | 7.966 | 18,975 | 7.9473 | -0.12% |
| 2026-02-25 | 0 | 8.160 | 8.000 | 8.180 | 8.130 | 8.170 | 18,500 | 150,920 | 8.1578 | 7.956 | 7.800 | 7.975 | 7.927 | 7.966 | 18,975 | 7.9536 | 0.37% |
| 2026-02-24 | 0 | 8.130 | 8.000 | 8.180 | 8.150 | 8.340 | 19,000 | 155,400 | 8.1789 | 7.927 | 7.800 | 7.975 | 7.946 | 8.131 | 19,488 | 7.9742 | -1.93% |
| 2026-02-23 | 0 | 8.290 | 8.000 | 8.300 | 8.270 | 8.340 | 18,500 | 153,375 | 8.2905 | 8.083 | 7.800 | 8.092 | 8.063 | 8.131 | 18,975 | 8.0830 | -0.60% |
| 2026-02-20 | 0 | 8.340 | 8.000 | 8.690 | 8.270 | 8.530 | 18,500 | 154,895 | 8.3727 | 8.131 | 7.800 | 8.472 | 8.063 | 8.316 | 18,975 | 8.1631 | 0.60% |
| 2026-02-16 | 0 | 8.290 | 8.000 | 9.490 | 8.130 | 8.640 | 19,500 | 163,480 | 8.3836 | 8.083 | 7.800 | 9.252 | 7.927 | 8.424 | 20,001 | 8.1738 | -1.43% |
| 2026-02-13 | 0 | 8.410 | 8.130 | 8.410 | 8.300 | 8.410 | 18,500 | 154,235 | 8.3370 | 8.199 | 7.927 | 8.199 | 8.092 | 8.199 | 18,975 | 8.1284 | 0.00% |
| 2026-02-12 | 0 | 8.410 | 8.130 | 8.410 | 8.330 | 8.410 | 18,500 | 154,740 | 8.3643 | 8.199 | 7.927 | 8.199 | 8.122 | 8.199 | 18,975 | 8.1550 | 0.84% |
| 2026-02-11 | 0 | 8.340 | 8.130 | 8.400 | 8.310 | 8.390 | 18,000 | 150,080 | 8.3378 | 8.131 | 7.927 | 8.190 | 8.102 | 8.180 | 18,462 | 8.1291 | 0.36% |
| 2026-02-10 | 0 | 8.310 | 8.130 | 8.310 | 8.330 | 8.410 | 18,000 | 150,965 | 8.3869 | 8.102 | 7.927 | 8.102 | 8.122 | 8.199 | 18,462 | 8.1770 | -1.07% |
| 2026-02-09 | 0 | 8.400 | 8.130 | 8.420 | 8.400 | 8.880 | 18,000 | 152,420 | 8.4678 | 8.190 | 7.927 | 8.209 | 8.190 | 8.658 | 18,462 | 8.2558 | -1.75% |
| 2026-02-06 | 0 | 8.550 | 8.130 | 8.730 | 8.380 | 8.750 | 18,500 | 157,300 | 8.5027 | 8.336 | 7.927 | 8.511 | 8.170 | 8.531 | 18,975 | 8.2899 | 1.30% |
| 2026-02-05 | 0 | 8.440 | 8.130 | 8.450 | 8.390 | 9.390 | 17,500 | 153,125 | 8.7500 | 8.229 | 7.927 | 8.238 | 8.180 | 9.155 | 17,949 | 8.5310 | -10.12% |
| 2026-02-04 | 0 | 9.390 | 8.000 | 9.430 | 8.060 | 9.490 | 21,500 | 178,920 | 8.3219 | 9.155 | 7.800 | 9.194 | 7.858 | 9.252 | 22,052 | 8.1136 | 13.13% |
| 2026-02-03 | 0 | 8.300 | 8.000 | 8.310 | 8.280 | 8.300 | 18,500 | 153,500 | 8.2973 | 8.092 | 7.800 | 8.102 | 8.073 | 8.092 | 18,975 | 8.0896 | 0.24% |
| 2026-02-02 | 0 | 8.280 | 8.000 | 8.290 | 8.270 | 8.320 | 18,500 | 153,305 | 8.2868 | 8.073 | 7.800 | 8.083 | 8.063 | 8.112 | 18,975 | 8.0793 | -0.48% |
| 2026-01-30 | 0 | 8.320 | 8.000 | 8.320 | 8.080 | 8.320 | 19,500 | 158,170 | 8.1113 | 8.112 | 7.800 | 8.112 | 7.878 | 8.112 | 20,001 | 7.9083 | 2.46% |
| 2026-01-29 | 0 | 8.120 | 8.000 | 8.300 | 8.100 | 8.300 | 18,500 | 150,380 | 8.1286 | 7.917 | 7.800 | 8.092 | 7.897 | 8.092 | 18,975 | 7.9252 | -2.17% |
| 2026-01-28 | 0 | 8.300 | 8.000 | 8.310 | 8.280 | 8.300 | 18,500 | 153,505 | 8.2976 | 8.092 | 7.800 | 8.102 | 8.073 | 8.092 | 18,975 | 8.0899 | 0.12% |
| 2026-01-27 | 0 | 8.290 | 8.000 | 8.300 | 8.290 | 8.300 | 18,500 | 153,505 | 8.2976 | 8.083 | 7.800 | 8.092 | 8.083 | 8.092 | 18,975 | 8.0899 | -0.12% |
| 2026-01-26 | 0 | 8.300 | 8.000 | 8.310 | 8.300 | 8.320 | 18,500 | 153,670 | 8.3065 | 8.092 | 7.800 | 8.102 | 8.092 | 8.112 | 18,975 | 8.0986 | -0.12% |
| 2026-01-23 | 0 | 8.310 | 8.000 | 8.330 | 8.310 | 8.320 | 18,500 | 153,900 | 8.3189 | 8.102 | 7.800 | 8.122 | 8.102 | 8.112 | 18,975 | 8.1107 | 0.00% |
| 2026-01-22 | 0 | 8.310 | 8.000 | 8.310 | 8.250 | 8.320 | 18,500 | 153,740 | 8.3103 | 8.102 | 7.800 | 8.102 | 8.044 | 8.112 | 18,975 | 8.1023 | 1.22% |
| 2026-01-21 | 0 | 8.210 | 8.000 | 8.230 | 8.200 | 8.310 | 18,500 | 152,160 | 8.2249 | 8.005 | 7.800 | 8.024 | 7.995 | 8.102 | 18,975 | 8.0190 | -1.32% |
| 2026-01-20 | 0 | 8.320 | 8.000 | 8.320 | 8.310 | 8.320 | 18,500 | 153,905 | 8.3192 | 8.112 | 7.800 | 8.112 | 8.102 | 8.112 | 18,975 | 8.1110 | 0.12% |
| 2026-01-19 | 0 | 8.310 | 8.000 | 8.330 | 8.100 | 8.340 | 21,500 | 178,945 | 8.3230 | 8.102 | 7.800 | 8.122 | 7.897 | 8.131 | 22,052 | 8.1147 | -0.36% |
| 2026-01-16 | 0 | 8.340 | 8.300 | 8.340 | 8.350 | 8.390 | 18,500 | 154,805 | 8.3678 | 8.131 | 8.092 | 8.131 | 8.141 | 8.180 | 18,975 | 8.1584 | -0.24% |
| 2026-01-15 | 0 | 8.360 | 8.300 | 8.370 | 8.360 | 8.420 | 18,000 | 150,885 | 8.3825 | 8.151 | 8.092 | 8.161 | 8.151 | 8.209 | 18,462 | 8.1727 | -0.12% |
| 2026-01-14 | 0 | 8.370 | 8.300 | 8.380 | 8.360 | 8.580 | 19,000 | 159,595 | 8.3997 | 8.161 | 8.092 | 8.170 | 8.151 | 8.365 | 19,488 | 8.1895 | 0.84% |
| 2026-01-13 | 0 | 8.300 | 8.300 | 8.480 | 8.320 | 8.920 | 40,500 | 347,845 | 8.5888 | 8.092 | 8.092 | 8.268 | 8.112 | 8.697 | 41,540 | 8.3738 | -5.03% |
| 2026-01-12 | 0 | 8.740 | 8.300 | 8.790 | 8.630 | 8.920 | 17,500 | 153,960 | 8.7977 | 8.521 | 8.092 | 8.570 | 8.414 | 8.697 | 17,949 | 8.5775 | 1.27% |
| 2026-01-09 | 0 | 8.630 | 8.300 | 8.700 | 8.500 | 9.370 | 22,500 | 203,700 | 9.0533 | 8.414 | 8.092 | 8.482 | 8.287 | 9.135 | 23,078 | 8.8267 | -6.40% |
| 2026-01-08 | 0 | 9.220 | 8.300 | 9.200 | 8.860 | 9.260 | 17,000 | 156,285 | 9.1932 | 8.989 | 8.092 | 8.970 | 8.638 | 9.028 | 17,436 | 8.9631 | 1.99% |
| 2026-01-07 | 0 | 9.040 | 8.300 | 9.040 | 8.820 | 9.270 | 17,500 | 157,470 | 8.9983 | 8.814 | 8.092 | 8.814 | 8.599 | 9.038 | 17,949 | 8.7731 | 2.26% |
| 2026-01-06 | 0 | 8.840 | 8.300 | 8.970 | 8.600 | 9.470 | 23,000 | 207,645 | 9.0280 | 8.619 | 8.092 | 8.745 | 8.385 | 9.233 | 23,590 | 8.8021 | -6.46% |
| 2026-01-05 | 0 | 9.450 | 8.750 | 9.450 | 9.470 | 9.490 | 16,000 | 151,645 | 9.4778 | 9.213 | 8.531 | 9.213 | 9.233 | 9.252 | 16,411 | 9.2406 | -0.53% |
| 2026-01-02 | 0 | 9.500 | 8.720 | 9.500 | 9.440 | 9.600 | 16,000 | 152,600 | 9.5375 | 9.262 | 8.502 | 9.262 | 9.204 | 9.360 | 16,411 | 9.2988 | 0.64% |
| 2025-12-31 | 0 | 9.440 | 8.720 | 9.440 | 9.450 | 9.530 | 17,000 | 160,955 | 9.4679 | 9.204 | 8.502 | 9.204 | 9.213 | 9.291 | 17,436 | 9.2310 | -0.11% |
| 2025-12-30 | 0 | 9.450 | 8.720 | 9.460 | 9.400 | 9.530 | 17,000 | 161,260 | 9.4859 | 9.213 | 8.502 | 9.223 | 9.165 | 9.291 | 17,436 | 9.2485 | 0.53% |
| 2025-12-29 | 0 | 9.400 | 8.600 | 9.410 | 9.290 | 9.460 | 68,000 | 640,880 | 9.4247 | 9.165 | 8.385 | 9.174 | 9.057 | 9.223 | 69,746 | 9.1888 | 1.18% |
| 2025-12-24 | 0 | 9.290 | 8.600 | 9.290 | 9.240 | 9.290 | 16,500 | 153,150 | 9.2818 | 9.057 | 8.385 | 9.057 | 9.009 | 9.057 | 16,924 | 9.0495 | 0.54% |
| 2025-12-23 | 0 | 9.240 | 9.240 | 9.250 | 9.040 | 9.240 | 16,500 | 151,965 | 9.2100 | 9.009 | 9.009 | 9.018 | 8.814 | 9.009 | 16,924 | 8.9795 | 2.21% |
| 2025-12-22 | 0 | 9.040 | 7.400 | 9.050 | 8.090 | 9.040 | 45,000 | 382,300 | 8.4956 | 8.814 | 7.215 | 8.823 | 7.888 | 8.814 | 46,155 | 8.2829 | 10.78% |
| 2025-12-19 | 0 | 8.160 | - | 8.180 | 7.980 | 8.190 | 20,500 | 165,130 | 8.0551 | 7.956 | - | 7.975 | 7.780 | 7.985 | 21,026 | 7.8535 | 2.00% |
| 2025-12-18 | 0 | 8.000 | - | 8.000 | 7.960 | 8.090 | 22,000 | 175,710 | 7.9868 | 7.800 | - | 7.800 | 7.761 | 7.888 | 22,565 | 7.7869 | 0.00% |
| 2025-12-17 | 0 | 8.000 | - | 8.000 | 7.970 | 8.030 | 20,500 | 163,815 | 7.9910 | 7.800 | - | 7.800 | 7.771 | 7.829 | 21,026 | 7.7910 | 0.00% |
| 2025-12-16 | 0 | 8.000 | - | 8.100 | 7.920 | 8.120 | 21,000 | 169,640 | 8.0781 | 7.800 | - | 7.897 | 7.722 | 7.917 | 21,539 | 7.8759 | -1.23% |
| 2025-12-15 | 0 | 8.100 | 7.500 | 8.200 | 8.000 | 8.450 | 23,000 | 189,065 | 8.2202 | 7.897 | 7.312 | 7.995 | 7.800 | 8.238 | 23,590 | 8.0145 | 0.12% |
| 2025-12-12 | 0 | 8.090 | 7.900 | 8.100 | 8.070 | 8.210 | 19,000 | 154,390 | 8.1258 | 7.888 | 7.702 | 7.897 | 7.868 | 8.005 | 19,488 | 7.9224 | 0.12% |
| 2025-12-11 | 0 | 8.080 | 7.880 | 8.080 | 8.000 | 8.170 | 19,000 | 153,430 | 8.0753 | 7.878 | 7.683 | 7.878 | 7.800 | 7.966 | 19,488 | 7.8731 | -0.12% |
| 2025-12-10 | 0 | 8.090 | 7.850 | 8.090 | 7.930 | 8.600 | 28,500 | 231,415 | 8.1198 | 7.888 | 7.654 | 7.888 | 7.732 | 8.385 | 29,232 | 7.9166 | 0.37% |
| 2025-12-09 | 0 | 8.060 | - | 8.060 | 7.600 | 8.240 | 34,500 | 273,980 | 7.9414 | 7.858 | - | 7.858 | 7.410 | 8.034 | 35,386 | 7.7427 | -0.25% |
| 2025-12-08 | 0 | 8.080 | 7.820 | 8.090 | 7.820 | 8.530 | 30,500 | 248,125 | 8.1352 | 7.878 | 7.624 | 7.888 | 7.624 | 8.316 | 31,283 | 7.9316 | -1.82% |
| 2025-12-05 | 0 | 8.230 | 7.830 | 8.220 | 7.980 | 8.240 | 25,000 | 201,560 | 8.0624 | 8.024 | 7.634 | 8.014 | 7.780 | 8.034 | 25,642 | 7.8606 | 1.23% |
| 2025-12-04 | 0 | 8.130 | 7.830 | 8.130 | 8.060 | 8.420 | 19,500 | 158,710 | 8.1390 | 7.927 | 7.634 | 7.927 | 7.858 | 8.209 | 20,001 | 7.9353 | -2.63% |
| 2025-12-03 | 0 | 8.350 | 7.900 | 8.350 | 8.240 | 8.440 | 19,000 | 157,535 | 8.2913 | 8.141 | 7.702 | 8.141 | 8.034 | 8.229 | 19,488 | 8.0838 | 0.00% |
| 2025-12-02 | 0 | 8.350 | - | 8.360 | 8.050 | 8.370 | 20,000 | 166,105 | 8.3053 | 8.141 | - | 8.151 | 7.849 | 8.161 | 20,513 | 8.0974 | 3.99% |
| 2025-12-01 | 0 | 8.030 | 8.030 | 8.670 | 8.030 | 8.720 | 22,000 | 186,595 | 8.4816 | 7.829 | 7.829 | 8.453 | 7.829 | 8.502 | 22,565 | 8.2693 | -4.29% |
| 2025-11-28 | 0 | 8.390 | 7.170 | 8.390 | 8.040 | 8.590 | 27,500 | 226,550 | 8.2382 | 8.180 | 6.991 | 8.180 | 7.839 | 8.375 | 28,206 | 8.0320 | 0.00% |
| 2025-11-27 | 0 | 8.390 | 7.500 | 8.500 | 7.500 | 8.830 | 39,000 | 320,080 | 8.2072 | 8.180 | 7.312 | 8.287 | 7.312 | 8.609 | 40,001 | 8.0018 | -1.06% |
| 2025-11-26 | 0 | 8.480 | 7.560 | 8.480 | 8.010 | 8.780 | 22,000 | 181,895 | 8.2680 | 8.268 | 7.371 | 8.268 | 7.810 | 8.560 | 22,565 | 8.0610 | -0.12% |
| 2025-11-25 | 0 | 8.490 | - | 8.490 | 8.150 | 8.490 | 28,500 | 235,990 | 8.2804 | 8.277 | - | 8.277 | 7.946 | 8.277 | 29,232 | 8.0731 | 1.43% |
| 2025-11-24 | 0 | 8.370 | 8.200 | 8.400 | 8.190 | 8.400 | 21,500 | 179,875 | 8.3663 | 8.161 | 7.995 | 8.190 | 7.985 | 8.190 | 22,052 | 8.1569 | -0.36% |
| 2025-11-21 | 0 | 8.400 | 8.240 | 8.390 | 8.250 | 9.280 | 110,500 | 1,001,085 | 9.0596 | 8.190 | 8.034 | 8.180 | 8.044 | 9.048 | 113,337 | 8.8328 | -7.18% |
| 2025-11-20 | 0 | 9.050 | 7.790 | 9.050 | 7.700 | 9.050 | 77,500 | 631,425 | 8.1474 | 8.823 | 7.595 | 8.823 | 7.507 | 8.823 | 79,490 | 7.9435 | 2.49% |
| 2025-11-19 | 0 | 8.830 | 7.500 | 8.830 | 7.350 | 9.000 | 38,500 | 311,690 | 8.0958 | 8.609 | 7.312 | 8.609 | 7.166 | 8.775 | 39,488 | 7.8932 | 7.68% |
| 2025-11-18 | 0 | 8.200 | 7.100 | 8.200 | 7.970 | 8.210 | 23,500 | 189,585 | 8.0674 | 7.995 | 6.922 | 7.995 | 7.771 | 8.005 | 24,103 | 7.8655 | 2.63% |
| 2025-11-17 | 0 | 7.990 | 7.450 | 7.990 | 7.230 | 8.170 | 40,000 | 303,625 | 7.5906 | 7.790 | 7.264 | 7.790 | 7.049 | 7.966 | 41,027 | 7.4006 | 0.25% |
| 2025-11-14 | 0 | 7.970 | 7.220 | 7.980 | 7.080 | 7.970 | 42,000 | 309,660 | 7.3729 | 7.771 | 7.039 | 7.780 | 6.903 | 7.771 | 43,078 | 7.1883 | 1.79% |
| 2025-11-13 | 0 | 7.830 | 7.130 | 7.800 | 7.150 | 7.930 | 37,000 | 276,745 | 7.4796 | 7.634 | 6.952 | 7.605 | 6.971 | 7.732 | 37,950 | 7.2924 | 5.24% |
| 2025-11-12 | 0 | 7.440 | - | 7.440 | 7.380 | 7.480 | 20,500 | 152,425 | 7.4354 | 7.254 | - | 7.254 | 7.195 | 7.293 | 21,026 | 7.2493 | 0.13% |
| 2025-11-11 | 0 | 7.430 | - | 7.420 | 7.200 | 7.430 | 21,500 | 158,975 | 7.3942 | 7.244 | - | 7.234 | 7.020 | 7.244 | 22,052 | 7.2091 | 3.34% |
| 2025-11-10 | 0 | 7.190 | 7.170 | 7.330 | 7.120 | 8.890 | 31,500 | 245,230 | 7.7851 | 7.010 | 6.991 | 7.147 | 6.942 | 8.667 | 32,309 | 7.5902 | -9.10% |
| 2025-11-07 | 0 | 7.910 | - | 7.900 | 7.120 | 7.930 | 22,500 | 171,830 | 7.6369 | 7.712 | - | 7.702 | 6.942 | 7.732 | 23,078 | 7.4457 | 5.75% |
| 2025-11-06 | 0 | 7.480 | - | 7.480 | 7.100 | 7.570 | 20,500 | 151,280 | 7.3795 | 7.293 | - | 7.293 | 6.922 | 7.381 | 21,026 | 7.1948 | 6.10% |
| 2025-11-05 | 0 | 7.050 | - | 7.050 | 7.030 | 7.070 | 21,500 | 151,635 | 7.0528 | 6.874 | - | 6.874 | 6.854 | 6.893 | 22,052 | 6.8763 | 0.14% |
| 2025-11-04 | 0 | 7.040 | - | 7.040 | 7.020 | 7.080 | 21,500 | 151,680 | 7.0549 | 6.864 | - | 6.864 | 6.844 | 6.903 | 22,052 | 6.8783 | 1.73% |
| 2025-11-03 | 0 | 6.920 | 6.920 | 6.930 | 6.800 | 7.250 | 23,500 | 166,250 | 7.0745 | 6.747 | 6.747 | 6.757 | 6.630 | 7.069 | 24,103 | 6.8974 | -1.14% |
| 2025-10-31 | 0 | 7.000 | - | 7.000 | 6.680 | 7.140 | 27,000 | 188,870 | 6.9952 | 6.825 | - | 6.825 | 6.513 | 6.961 | 27,693 | 6.8201 | -0.43% |
| 2025-10-30 | 0 | 7.030 | - | 7.030 | 6.800 | 7.500 | 26,500 | 193,210 | 7.2909 | 6.854 | - | 6.854 | 6.630 | 7.312 | 27,180 | 7.1085 | 0.57% |
| 2025-10-28 | 0 | 6.990 | - | 7.200 | 6.840 | 7.630 | 37,000 | 261,745 | 7.0742 | 6.815 | - | 7.020 | 6.669 | 7.439 | 37,950 | 6.8971 | -0.29% |
| 2025-10-27 | 0 | 7.010 | 5.850 | 7.110 | 6.680 | 7.110 | 6,000 | 41,635 | 6.9392 | 6.835 | 5.704 | 6.932 | 6.513 | 6.932 | 6,154 | 6.7655 | 2.94% |
| 2025-10-24 | 0 | 6.810 | 6.100 | 6.950 | 6.810 | 7.130 | 3,000 | 20,880 | 6.9600 | 6.640 | 5.947 | 6.776 | 6.640 | 6.952 | 3,077 | 6.7858 | -3.95% |
| 2025-10-23 | 0 | 7.090 | 6.100 | 7.090 | 7.000 | 7.210 | 1,500 | 10,655 | 7.1033 | 6.913 | 5.947 | 6.913 | 6.825 | 7.030 | 1,539 | 6.9255 | 1.29% |
| 2025-10-22 | 0 | 7.000 | 6.100 | 7.000 | 6.990 | 7.990 | 6,000 | 43,365 | 7.2275 | 6.825 | 5.947 | 6.825 | 6.815 | 7.790 | 6,154 | 7.0466 | -0.71% |
| 2025-10-21 | 0 | 7.050 | 7.200 | 7.240 | 7.000 | 8.040 | 13,000 | 92,875 | 7.1442 | 6.874 | 7.020 | 7.059 | 6.825 | 7.839 | 13,334 | 6.9654 | 0.71% |
| 2025-10-20 | 0 | 7.000 | 6.550 | 7.000 | 6.950 | 7.490 | 12,000 | 85,560 | 7.1300 | 6.825 | 6.386 | 6.825 | 6.776 | 7.303 | 12,308 | 6.9515 | 7.69% |
| 2025-10-17 | 0 | 6.500 | 6.500 | 7.100 | 6.350 | 6.550 | 18,000 | 116,535 | 6.4742 | 6.337 | 6.337 | 6.922 | 6.191 | 6.386 | 18,462 | 6.3121 | 0.78% |
| 2025-10-16 | 0 | 6.450 | 6.010 | 6.450 | 5.150 | 7.310 | 13,000 | 80,410 | 6.1854 | 6.289 | 5.860 | 6.289 | 5.021 | 7.127 | 13,334 | 6.0306 | -20.86% |
| 2025-10-15 | 0 | 8.150 | - | 8.150 | - | - | 500 | 4,000 | 8.0000 | 7.946 | - | 7.946 | - | - | 513 | 7.7998 | -0.85% |
| 2025-10-14 | 0 | 8.220 | 8.000 | 8.240 | - | - | 0 | 0 | - | 8.014 | 7.800 | 8.034 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 8.220 | 8.000 | 8.400 | - | - | 0 | 0 | - | 8.014 | 7.800 | 8.190 | - | - | 0 | - | 0.00% |
| 2025-10-10 | 0 | 8.220 | 8.000 | 8.220 | - | - | 0 | 0 | - | 8.014 | 7.800 | 8.014 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 8.220 | 8.000 | 8.390 | - | - | 0 | 0 | - | 8.014 | 7.800 | 8.180 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 8.220 | 8.000 | 8.310 | - | - | 0 | 0 | - | 8.014 | 7.800 | 8.102 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 8.220 | 8.000 | 8.550 | - | - | 0 | 0 | - | 8.014 | 7.800 | 8.336 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 8.220 | 8.010 | 8.220 | - | - | 0 | 0 | - | 8.014 | 7.810 | 8.014 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 8.220 | 8.010 | 8.370 | - | - | 0 | 0 | - | 8.014 | 7.810 | 8.161 | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 8.220 | 8.000 | 8.220 | 8.220 | 8.220 | 500 | 4,110 | 8.2200 | 8.014 | 7.800 | 8.014 | 8.014 | 8.014 | 513 | 8.0143 | 2.75% |
| 2025-09-29 | 0 | 8.000 | 8.000 | 8.510 | 8.000 | 8.300 | 2,000 | 16,150 | 8.0750 | 7.800 | 7.800 | 8.297 | 7.800 | 8.092 | 2,051 | 7.8729 | -6.54% |
| 2025-09-26 | 0 | 8.560 | 8.350 | 8.640 | 8.560 | 8.980 | 3,000 | 26,330 | 8.7767 | 8.346 | 8.141 | 8.424 | 8.346 | 8.755 | 3,077 | 8.5570 | -6.55% |
| 2025-09-25 | 0 | 9.160 | 8.500 | 9.160 | - | - | 0 | 0 | - | 8.931 | 8.287 | 8.931 | - | - | 0 | - | -0.11% |
| 2025-09-24 | 0 | 9.170 | 8.250 | 9.170 | 9.210 | 9.250 | 17,000 | 156,770 | 9.2218 | 8.940 | 8.044 | 8.940 | 8.979 | 9.018 | 17,436 | 8.9909 | 0.00% |
| 2025-09-23 | 0 | 9.170 | 8.020 | 9.180 | 8.830 | 9.380 | 18,000 | 167,010 | 9.2783 | 8.940 | 7.819 | 8.950 | 8.609 | 9.145 | 18,462 | 9.0461 | -0.54% |
| 2025-09-22 | 0 | 9.220 | 8.000 | 9.220 | 9.190 | 9.260 | 16,500 | 152,130 | 9.2200 | 8.989 | 7.800 | 8.989 | 8.960 | 9.028 | 16,924 | 8.9892 | 0.66% |
| 2025-09-19 | 0 | 9.160 | 8.000 | 9.160 | 9.160 | 9.260 | 16,500 | 151,460 | 9.1794 | 8.931 | 7.800 | 8.931 | 8.931 | 9.028 | 16,924 | 8.9496 | -0.22% |
| 2025-09-18 | 0 | 9.180 | 8.720 | 9.190 | 9.000 | 9.190 | 17,500 | 160,275 | 9.1586 | 8.950 | 8.502 | 8.960 | 8.775 | 8.960 | 17,949 | 8.9293 | 2.46% |
| 2025-09-17 | 0 | 8.960 | 8.550 | 8.960 | 8.640 | 8.990 | 18,000 | 160,085 | 8.8936 | 8.736 | 8.336 | 8.736 | 8.424 | 8.765 | 18,462 | 8.6710 | 3.70% |
| 2025-09-16 | 0 | 8.640 | 8.220 | 8.650 | 8.480 | 8.790 | 18,500 | 160,875 | 8.6959 | 8.424 | 8.014 | 8.433 | 8.268 | 8.570 | 18,975 | 8.4783 | -0.23% |
| 2025-09-15 | 0 | 8.660 | 8.220 | 8.300 | 8.330 | 8.790 | 33,500 | 286,215 | 8.5437 | 8.443 | 8.014 | 8.092 | 8.122 | 8.570 | 34,360 | 8.3299 | 1.64% |
| 2025-09-12 | 0 | 8.520 | 8.220 | 8.790 | 8.500 | 8.620 | 26,500 | 226,120 | 8.5328 | 8.307 | 8.014 | 8.570 | 8.287 | 8.404 | 27,180 | 8.3193 | -1.27% |
| 2025-09-11 | 0 | 8.630 | 8.220 | 8.630 | 8.570 | 8.790 | 19,500 | 169,420 | 8.6882 | 8.414 | 8.014 | 8.414 | 8.355 | 8.570 | 20,001 | 8.4707 | 0.35% |
| 2025-09-10 | 0 | 8.600 | 8.010 | 8.670 | 8.590 | 8.980 | 18,500 | 162,170 | 8.7659 | 8.385 | 7.810 | 8.453 | 8.375 | 8.755 | 18,975 | 8.5465 | -2.60% |
| 2025-09-09 | 0 | 8.830 | 8.690 | 8.990 | 8.760 | 9.250 | 17,500 | 157,055 | 8.9746 | 8.609 | 8.472 | 8.765 | 8.541 | 9.018 | 17,949 | 8.7499 | 1.73% |
| 2025-09-08 | 0 | 8.680 | 8.590 | 8.750 | 8.660 | 9.220 | 18,000 | 161,760 | 8.9867 | 8.463 | 8.375 | 8.531 | 8.443 | 8.989 | 18,462 | 8.7617 | -1.70% |
| 2025-09-05 | 0 | 8.830 | 8.000 | 9.260 | 8.590 | 9.200 | 18,500 | 163,820 | 8.8551 | 8.609 | 7.800 | 9.028 | 8.375 | 8.970 | 18,975 | 8.6335 | -0.11% |
| 2025-09-04 | 0 | 8.840 | 8.000 | 8.900 | 8.700 | 9.090 | 18,500 | 166,395 | 8.9943 | 8.619 | 7.800 | 8.677 | 8.482 | 8.862 | 18,975 | 8.7692 | -2.32% |
| 2025-09-03 | 0 | 9.050 | 8.000 | 9.050 | 9.060 | 9.090 | 17,000 | 154,330 | 9.0782 | 8.823 | 7.800 | 8.823 | 8.833 | 8.862 | 17,436 | 8.8510 | -0.55% |
| 2025-09-02 | 0 | 9.100 | 8.000 | 9.110 | 9.080 | 9.100 | 16,500 | 150,075 | 9.0955 | 8.872 | 7.800 | 8.882 | 8.853 | 8.872 | 16,924 | 8.8678 | 0.00% |
| 2025-09-01 | 0 | 9.100 | 8.680 | 9.100 | 9.090 | 9.140 | 16,500 | 150,445 | 9.1179 | 8.872 | 8.463 | 8.872 | 8.862 | 8.911 | 16,924 | 8.8897 | 0.33% |
| 2025-08-29 | 0 | 9.070 | 8.650 | 9.070 | 8.710 | 9.180 | 17,000 | 154,850 | 9.1088 | 8.843 | 8.433 | 8.843 | 8.492 | 8.950 | 17,436 | 8.8808 | -0.22% |
| 2025-08-28 | 0 | 9.090 | 8.650 | 9.090 | 9.060 | 9.190 | 16,500 | 150,755 | 9.1367 | 8.862 | 8.433 | 8.862 | 8.833 | 8.960 | 16,924 | 8.9080 | 1.11% |
| 2025-08-27 | 0 | 8.990 | 8.650 | 8.990 | 9.000 | 9.230 | 16,500 | 150,045 | 9.0936 | 8.765 | 8.433 | 8.765 | 8.775 | 8.999 | 16,924 | 8.8660 | -1.64% |
| 2025-08-26 | 0 | 9.140 | 8.040 | 9.140 | 8.640 | 9.290 | 18,000 | 159,530 | 8.8628 | 8.911 | 7.839 | 8.911 | 8.424 | 9.057 | 18,462 | 8.6409 | 3.63% |
| 2025-08-25 | 0 | 8.820 | 8.600 | 8.830 | 8.580 | 9.250 | 19,500 | 173,765 | 8.9110 | 8.599 | 8.385 | 8.609 | 8.365 | 9.018 | 20,001 | 8.6880 | -1.89% |
| 2025-08-22 | 0 | 8.990 | 8.990 | 9.000 | 8.960 | 8.990 | 17,000 | 152,785 | 8.9874 | 8.765 | 8.765 | 8.775 | 8.736 | 8.765 | 17,436 | 8.7624 | 0.22% |
| 2025-08-21 | 0 | 8.970 | 8.810 | 8.980 | 8.960 | 9.250 | 17,000 | 152,915 | 8.9950 | 8.745 | 8.589 | 8.755 | 8.736 | 9.018 | 17,436 | 8.7699 | -1.43% |
| 2025-08-20 | 0 | 9.100 | 8.810 | 9.100 | 9.110 | 9.220 | 16,500 | 150,775 | 9.1379 | 8.872 | 8.589 | 8.872 | 8.882 | 8.989 | 16,924 | 8.9092 | 0.22% |
| 2025-08-19 | 0 | 9.080 | 8.810 | 9.080 | 8.930 | 9.260 | 17,000 | 153,640 | 9.0376 | 8.853 | 8.589 | 8.853 | 8.706 | 9.028 | 17,436 | 8.8114 | 1.11% |
| 2025-08-18 | 0 | 8.980 | 8.810 | 8.980 | 8.900 | 8.990 | 17,000 | 152,570 | 8.9747 | 8.755 | 8.589 | 8.755 | 8.677 | 8.765 | 17,436 | 8.7501 | 1.93% |
| 2025-08-15 | 0 | 8.810 | 8.810 | 8.970 | 8.810 | 9.370 | 18,000 | 163,945 | 9.1081 | 8.589 | 8.589 | 8.745 | 8.589 | 9.135 | 18,462 | 8.8801 | -0.90% |
| 2025-08-14 | 0 | 8.890 | 8.810 | 8.900 | 8.890 | 9.040 | 17,500 | 157,325 | 8.9900 | 8.667 | 8.589 | 8.677 | 8.667 | 8.814 | 17,949 | 8.7650 | -0.11% |
| 2025-08-13 | 0 | 8.900 | 8.810 | 8.900 | 8.910 | 8.960 | 17,000 | 152,140 | 8.9494 | 8.677 | 8.589 | 8.677 | 8.687 | 8.736 | 17,436 | 8.7254 | -0.78% |
| 2025-08-12 | 0 | 8.970 | 8.820 | 8.970 | 8.980 | 9.080 | 17,000 | 153,175 | 9.0103 | 8.745 | 8.599 | 8.745 | 8.755 | 8.853 | 17,436 | 8.7848 | 0.34% |
| 2025-08-11 | 0 | 8.940 | 8.810 | 8.950 | 8.940 | 9.200 | 17,000 | 154,210 | 9.0712 | 8.716 | 8.589 | 8.726 | 8.716 | 8.970 | 17,436 | 8.8441 | 0.45% |
| 2025-08-08 | 0 | 8.900 | 8.810 | 8.900 | 8.890 | 9.170 | 19,500 | 176,125 | 9.0321 | 8.677 | 8.589 | 8.677 | 8.667 | 8.940 | 20,001 | 8.8060 | -0.78% |
| 2025-08-07 | 0 | 8.970 | 8.810 | 8.970 | 8.980 | 9.050 | 17,000 | 153,185 | 9.0109 | 8.745 | 8.589 | 8.745 | 8.755 | 8.823 | 17,436 | 8.7853 | 0.67% |
| 2025-08-06 | 0 | 8.910 | 8.810 | 8.920 | 8.910 | 9.160 | 17,000 | 152,675 | 8.9809 | 8.687 | 8.589 | 8.697 | 8.687 | 8.931 | 17,436 | 8.7561 | 0.11% |
| 2025-08-05 | 0 | 8.900 | 8.810 | 8.890 | 8.720 | 8.990 | 17,000 | 152,240 | 8.9553 | 8.677 | 8.589 | 8.667 | 8.502 | 8.765 | 17,436 | 8.7311 | 2.77% |
| 2025-08-04 | 0 | 8.660 | - | 8.990 | 8.660 | 9.320 | 20,000 | 182,275 | 9.1138 | 8.443 | - | 8.765 | 8.443 | 9.087 | 20,513 | 8.8856 | -3.67% |
| 2025-08-01 | 0 | 8.990 | - | 9.000 | 8.890 | 9.440 | 18,000 | 164,730 | 9.1517 | 8.765 | - | 8.775 | 8.667 | 9.204 | 18,462 | 8.9226 | -0.88% |
| 2025-07-31 | 0 | 9.070 | - | 9.080 | 8.900 | 9.360 | 20,000 | 183,200 | 9.1600 | 8.843 | - | 8.853 | 8.677 | 9.126 | 20,513 | 8.9307 | -0.33% |
| 2025-07-30 | 0 | 9.100 | 8.970 | 9.190 | 8.960 | 9.480 | 20,500 | 188,895 | 9.2144 | 8.872 | 8.745 | 8.960 | 8.736 | 9.243 | 21,026 | 8.9838 | -4.41% |
| 2025-07-29 | 0 | 9.520 | 9.000 | 9.530 | 9.280 | 9.580 | 19,500 | 185,645 | 9.5203 | 9.282 | 8.775 | 9.291 | 9.048 | 9.340 | 20,001 | 9.2820 | 4.96% |
| 2025-07-28 | 0 | 9.070 | - | 9.080 | 9.050 | 9.160 | 16,500 | 149,740 | 9.0752 | 8.843 | - | 8.853 | 8.823 | 8.931 | 16,924 | 8.8480 | -0.11% |
| 2025-07-25 | 0 | 9.080 | - | 9.090 | 9.070 | 9.380 | 22,000 | 200,155 | 9.0980 | 8.853 | - | 8.862 | 8.843 | 9.145 | 22,565 | 8.8702 | -0.11% |
| 2025-07-24 | 0 | 9.090 | - | 9.100 | 9.080 | 9.580 | 18,500 | 169,540 | 9.1643 | 8.862 | - | 8.872 | 8.853 | 9.340 | 18,975 | 8.9349 | -2.68% |
| 2025-07-23 | 0 | 9.340 | - | 9.350 | 9.190 | 9.560 | 16,000 | 150,225 | 9.3891 | 9.106 | - | 9.116 | 8.960 | 9.321 | 16,411 | 9.1541 | 1.63% |
| 2025-07-22 | 0 | 9.190 | 7.900 | 9.210 | 9.050 | 9.330 | 17,500 | 160,930 | 9.1960 | 8.960 | 7.702 | 8.979 | 8.823 | 9.096 | 17,949 | 8.9658 | -1.18% |
| 2025-07-21 | 0 | 9.300 | - | 9.300 | 9.300 | 9.630 | 25,000 | 236,890 | 9.4756 | 9.067 | - | 9.067 | 9.067 | 9.389 | 25,642 | 9.2384 | -1.48% |
| 2025-07-18 | 0 | 9.440 | 9.350 | 9.560 | 9.330 | 9.570 | 19,000 | 179,220 | 9.4326 | 9.204 | 9.116 | 9.321 | 9.096 | 9.330 | 19,488 | 9.1965 | -3.18% |
| 2025-07-17 | 0 | 9.750 | 9.400 | 9.750 | 9.420 | 9.770 | 21,000 | 199,730 | 9.5110 | 9.506 | 9.165 | 9.506 | 9.184 | 9.525 | 21,539 | 9.2729 | 0.10% |
| 2025-07-16 | 0 | 9.740 | - | 9.750 | 9.340 | 9.740 | 16,000 | 152,475 | 9.5297 | 9.496 | - | 9.506 | 9.106 | 9.496 | 16,411 | 9.2912 | 4.17% |
| 2025-07-15 | 0 | 9.350 | - | 9.360 | 9.250 | 9.350 | 16,500 | 154,140 | 9.3418 | 9.116 | - | 9.126 | 9.018 | 9.116 | 16,924 | 9.1080 | -0.11% |
| 2025-07-14 | 0 | 9.360 | - | 9.360 | 9.240 | 9.370 | 16,500 | 154,150 | 9.3424 | 9.126 | - | 9.126 | 9.009 | 9.135 | 16,924 | 9.1086 | -0.11% |
| 2025-07-11 | 0 | 9.370 | 8.030 | 9.380 | 9.200 | 9.370 | 17,000 | 157,310 | 9.2535 | 9.135 | 7.829 | 9.145 | 8.970 | 9.135 | 17,436 | 9.0219 | 0.97% |
| 2025-07-10 | 0 | 9.280 | 8.910 | 9.380 | 9.250 | 9.370 | 16,500 | 153,285 | 9.2900 | 9.048 | 8.687 | 9.145 | 9.018 | 9.135 | 16,924 | 9.0575 | 0.00% |
| 2025-07-09 | 0 | 9.280 | - | 9.380 | 9.110 | 9.390 | 19,000 | 177,295 | 9.3313 | 9.048 | - | 9.145 | 8.882 | 9.155 | 19,488 | 9.0978 | -1.17% |
| 2025-07-08 | 0 | 9.390 | - | 9.400 | 9.360 | 9.390 | 17,500 | 164,230 | 9.3846 | 9.155 | - | 9.165 | 9.126 | 9.155 | 17,949 | 9.1497 | 0.00% |
| 2025-07-07 | 0 | 9.390 | - | 9.400 | 9.240 | 9.390 | 17,000 | 158,620 | 9.3306 | 9.155 | - | 9.165 | 9.009 | 9.155 | 17,436 | 9.0970 | 0.97% |
| 2025-07-04 | 0 | 9.300 | 8.800 | 9.400 | 9.130 | 9.320 | 17,000 | 157,530 | 9.2665 | 9.067 | 8.580 | 9.165 | 8.901 | 9.087 | 17,436 | 9.0345 | -1.90% |
| 2025-07-03 | 0 | 9.480 | 8.800 | 9.300 | 9.180 | 9.480 | 17,500 | 162,125 | 9.2643 | 9.243 | 8.580 | 9.067 | 8.950 | 9.243 | 17,949 | 9.0324 | 3.72% |
| 2025-07-02 | 0 | 9.140 | 9.140 | 9.160 | 9.100 | 9.220 | 19,000 | 174,035 | 9.1597 | 8.911 | 8.911 | 8.931 | 8.872 | 8.989 | 19,488 | 8.9305 | 1.44% |
| 2025-06-30 | 0 | 9.010 | 9.010 | 9.300 | 8.950 | 9.360 | 21,500 | 195,945 | 9.1137 | 8.784 | 8.784 | 9.067 | 8.726 | 9.126 | 22,052 | 8.8856 | 0.45% |
| 2025-06-27 | 0 | 8.970 | 8.800 | 8.960 | 8.870 | 9.280 | 20,500 | 187,615 | 9.1520 | 8.745 | 8.580 | 8.736 | 8.648 | 9.048 | 21,026 | 8.9229 | -3.44% |
| 2025-06-26 | 0 | 9.290 | 8.140 | 9.330 | 9.280 | 9.500 | 17,000 | 158,580 | 9.3282 | 9.057 | 7.936 | 9.096 | 9.048 | 9.262 | 17,436 | 9.0948 | -1.48% |
| 2025-06-25 | 0 | 9.430 | - | 9.440 | 9.400 | 9.540 | 16,000 | 150,785 | 9.4241 | 9.194 | - | 9.204 | 9.165 | 9.301 | 16,411 | 9.1882 | -0.84% |
| 2025-06-24 | 0 | 9.510 | - | 9.520 | 9.510 | 9.560 | 16,000 | 152,680 | 9.5425 | 9.272 | - | 9.282 | 9.272 | 9.321 | 16,411 | 9.3037 | -0.63% |
| 2025-06-23 | 0 | 9.570 | 9.390 | 9.570 | 9.440 | 9.570 | 16,000 | 152,220 | 9.5138 | 9.330 | 9.155 | 9.330 | 9.204 | 9.330 | 16,411 | 9.2756 | 0.10% |
| 2025-06-20 | 0 | 9.560 | 9.310 | 9.560 | 9.290 | 9.560 | 17,000 | 161,590 | 9.5053 | 9.321 | 9.077 | 9.321 | 9.057 | 9.321 | 17,436 | 9.2674 | 0.74% |
| 2025-06-19 | 0 | 9.490 | 8.490 | 9.490 | 9.500 | 9.570 | 19,000 | 181,635 | 9.5597 | 9.252 | 8.277 | 9.252 | 9.262 | 9.330 | 19,488 | 9.3205 | -0.52% |
| 2025-06-18 | 0 | 9.540 | 9.540 | 9.580 | 9.540 | 9.870 | 17,000 | 166,000 | 9.7647 | 9.301 | 9.301 | 9.340 | 9.301 | 9.623 | 17,436 | 9.5203 | -2.35% |
| 2025-06-17 | 0 | 9.770 | 9.500 | 9.770 | 9.490 | 10.36 | 27,500 | 272,725 | 9.9173 | 9.525 | 9.262 | 9.525 | 9.252 | 10.10 | 28,206 | 9.6690 | -0.10% |
| 2025-06-16 | 0 | 9.780 | 9.770 | 9.780 | 9.700 | 10.80 | 1,107,000 | 11,627,525 | 10.504 | 9.535 | 9.525 | 9.535 | 9.457 | 10.53 | 1,135,419 | 10.241 | -8.43% |
| 2025-06-13 | 0 | 10.68 | 9.860 | 10.68 | 9.790 | 10.68 | 82,500 | 855,035 | 10.364 | 10.41 | 9.613 | 10.41 | 9.545 | 10.41 | 84,618 | 10.105 | 3.69% |
| 2025-06-12 | 0 | 10.30 | 9.530 | 10.46 | 9.470 | 10.50 | 174,500 | 1,744,120 | 9.9950 | 10.04 | 9.291 | 10.20 | 9.233 | 10.24 | 178,980 | 9.7448 | 4.04% |
| 2025-06-11 | 0 | 9.900 | 9.900 | 9.960 | 9.280 | 9.950 | 43,000 | 414,665 | 9.6434 | 9.652 | 9.652 | 9.711 | 9.048 | 9.701 | 44,104 | 9.4020 | 2.17% |
| 2025-06-10 | 0 | 9.690 | 9.450 | 9.690 | 9.750 | 9.930 | 15,500 | 151,860 | 9.7974 | 9.447 | 9.213 | 9.447 | 9.506 | 9.681 | 15,898 | 9.5522 | -1.72% |
| 2025-06-09 | 0 | 9.860 | 9.450 | 9.880 | 9.490 | 9.860 | 41,000 | 395,115 | 9.6370 | 9.613 | 9.213 | 9.633 | 9.252 | 9.613 | 42,053 | 9.3957 | 4.23% |
| 2025-06-06 | 0 | 9.460 | - | 9.470 | 9.450 | 9.480 | 16,000 | 151,575 | 9.4734 | 9.223 | - | 9.233 | 9.213 | 9.243 | 16,411 | 9.2363 | -1.15% |
| 2025-06-05 | 0 | 9.570 | - | 9.580 | 9.570 | 9.630 | 16,000 | 153,745 | 9.6091 | 9.330 | - | 9.340 | 9.330 | 9.389 | 16,411 | 9.3685 | -0.42% |
| 2025-06-04 | 0 | 9.610 | 9.210 | 9.600 | 9.440 | 9.930 | 19,500 | 188,200 | 9.6513 | 9.369 | 8.979 | 9.360 | 9.204 | 9.681 | 20,001 | 9.4097 | -1.84% |
| 2025-06-03 | 0 | 9.790 | 9.430 | 9.800 | 9.420 | 9.790 | 22,500 | 216,605 | 9.6269 | 9.545 | 9.194 | 9.555 | 9.184 | 9.545 | 23,078 | 9.3859 | 1.35% |
| 2025-06-02 | 0 | 9.660 | 9.350 | 9.670 | 9.520 | 9.860 | 16,500 | 160,270 | 9.7133 | 9.418 | 9.116 | 9.428 | 9.282 | 9.613 | 16,924 | 9.4702 | 0.00% |
| 2025-05-30 | 0 | 9.660 | 9.350 | 9.670 | 9.300 | 10.06 | 17,000 | 166,520 | 9.7953 | 9.418 | 9.116 | 9.428 | 9.067 | 9.808 | 17,436 | 9.5501 | -0.92% |
| 2025-05-29 | 0 | 9.750 | 9.540 | 9.760 | 9.350 | 9.880 | 24,500 | 234,735 | 9.5810 | 9.506 | 9.301 | 9.516 | 9.116 | 9.633 | 25,129 | 9.3412 | -1.02% |
| 2025-05-28 | 0 | 9.850 | 9.430 | 9.700 | 9.560 | 10.02 | 24,000 | 235,460 | 9.8108 | 9.603 | 9.194 | 9.457 | 9.321 | 9.769 | 24,616 | 9.5653 | -0.30% |
| 2025-05-27 | 0 | 9.880 | - | 9.880 | 9.200 | 9.880 | 70,500 | 673,330 | 9.5508 | 9.633 | - | 9.633 | 8.970 | 9.633 | 72,310 | 9.3117 | 0.51% |
| 2025-05-26 | 0 | 9.830 | 9.010 | 9.700 | 9.830 | 9.870 | 15,500 | 152,685 | 9.8506 | 9.584 | 8.784 | 9.457 | 9.584 | 9.623 | 15,898 | 9.6041 | 0.00% |
| 2025-05-23 | 0 | 9.830 | - | 9.800 | 9.720 | 9.870 | 16,500 | 162,330 | 9.8382 | 9.584 | - | 9.555 | 9.477 | 9.623 | 16,924 | 9.5919 | 1.87% |
| 2025-05-22 | 0 | 9.650 | - | 9.650 | 9.650 | 9.820 | 15,500 | 150,440 | 9.7058 | 9.408 | - | 9.408 | 9.408 | 9.574 | 15,898 | 9.4629 | -0.92% |
| 2025-05-21 | 0 | 9.740 | 8.870 | 9.790 | 9.560 | 9.780 | 15,500 | 151,285 | 9.7603 | 9.496 | 8.648 | 9.545 | 9.321 | 9.535 | 15,898 | 9.5160 | 3.62% |
| 2025-05-20 | 0 | 9.400 | 8.300 | 9.490 | 9.170 | 9.500 | 26,000 | 241,510 | 9.2888 | 9.165 | 8.092 | 9.252 | 8.940 | 9.262 | 26,667 | 9.0563 | 2.51% |
| 2025-05-19 | 0 | 9.330 | - | 9.350 | 9.290 | 9.350 | 17,000 | 158,400 | 9.3176 | 8.940 | - | 8.960 | 8.902 | 8.960 | 17,741 | 8.9286 | -0.64% |
| 2025-05-16 | 0 | 9.390 | - | 9.450 | 9.200 | 9.870 | 18,500 | 180,775 | 9.7716 | 8.998 | - | 9.055 | 8.816 | 9.458 | 19,306 | 9.3637 | -3.89% |
| 2025-05-15 | 0 | 9.770 | - | 9.780 | 9.730 | 9.840 | 15,500 | 152,015 | 9.8074 | 9.362 | - | 9.372 | 9.324 | 9.429 | 16,175 | 9.3980 | 0.83% |
| 2025-05-14 | 0 | 9.690 | - | 9.700 | 9.540 | 9.690 | 16,500 | 157,945 | 9.5724 | 9.285 | - | 9.295 | 9.142 | 9.285 | 17,219 | 9.1728 | 1.25% |
| 2025-05-13 | 0 | 9.570 | 8.800 | 9.570 | 9.550 | 9.570 | 16,000 | 153,075 | 9.5672 | 9.170 | 8.433 | 9.170 | 9.151 | 9.170 | 16,697 | 9.1678 | -0.10% |
| 2025-05-12 | 0 | 9.580 | - | 9.580 | 9.670 | 9.870 | 15,500 | 150,355 | 9.7003 | 9.180 | - | 9.180 | 9.266 | 9.458 | 16,175 | 9.2953 | -2.24% |
| 2025-05-09 | 0 | 9.800 | - | 9.810 | 9.800 | 9.870 | 15,500 | 152,440 | 9.8348 | 9.391 | - | 9.400 | 9.391 | 9.458 | 16,175 | 9.4242 | -0.71% |
| 2025-05-08 | 0 | 9.870 | - | 9.870 | 9.850 | 9.870 | 15,500 | 152,945 | 9.8674 | 9.458 | - | 9.458 | 9.439 | 9.458 | 16,175 | 9.4555 | 0.00% |
| 2025-05-07 | 0 | 9.870 | - | 9.880 | 9.850 | 9.870 | 15,500 | 152,925 | 9.8661 | 9.458 | - | 9.468 | 9.439 | 9.458 | 16,175 | 9.4542 | 0.41% |
| 2025-05-06 | 0 | 9.830 | - | 9.830 | 9.830 | 9.870 | 22,000 | 216,700 | 9.8500 | 9.420 | - | 9.420 | 9.420 | 9.458 | 22,959 | 9.4388 | 0.00% |
| 2025-05-02 | 0 | 9.830 | 8.830 | 9.840 | 9.820 | 9.870 | 15,500 | 152,620 | 9.8465 | 9.420 | 8.461 | 9.429 | 9.410 | 9.458 | 16,175 | 9.4354 | -0.51% |
| 2025-04-30 | 0 | 9.880 | 9.310 | 9.910 | 9.880 | 10.36 | 80,500 | 801,510 | 9.9566 | 9.468 | 8.921 | 9.496 | 9.468 | 9.927 | 84,007 | 9.5410 | -0.60% |
| 2025-04-29 | 0 | 9.940 | 8.700 | 9.940 | 8.890 | 10.00 | 23,000 | 212,665 | 9.2463 | 9.525 | 8.337 | 9.525 | 8.519 | 9.583 | 24,002 | 8.8603 | 11.69% |
| 2025-04-28 | 0 | 8.900 | 8.400 | 8.900 | 8.170 | 9.740 | 48,000 | 415,795 | 8.6624 | 8.528 | 8.049 | 8.528 | 7.829 | 9.333 | 50,091 | 8.3007 | -3.05% |
| 2025-04-25 | 0 | 9.180 | 9.180 | 9.200 | 9.040 | 9.470 | 26,000 | 240,220 | 9.2392 | 8.797 | 8.797 | 8.816 | 8.663 | 9.075 | 27,133 | 8.8535 | 1.66% |
| 2025-04-24 | 0 | 9.030 | - | 9.050 | 8.460 | 9.040 | 28,000 | 239,565 | 8.5559 | 8.653 | - | 8.672 | 8.107 | 8.663 | 29,220 | 8.1987 | 6.24% |
| 2025-04-23 | 0 | 8.500 | 8.400 | 8.680 | 8.200 | 9.990 | 48,500 | 424,775 | 8.7582 | 8.145 | 8.049 | 8.318 | 7.858 | 9.573 | 50,613 | 8.3926 | -8.41% |
| 2025-04-22 | 0 | 9.280 | 8.880 | 9.290 | 9.150 | 9.870 | 22,000 | 206,665 | 9.3939 | 8.893 | 8.509 | 8.902 | 8.768 | 9.458 | 22,959 | 9.0017 | -6.07% |
| 2025-04-17 | 0 | 9.880 | 8.880 | 9.880 | - | - | 0 | 0 | - | 9.468 | 8.509 | 9.468 | - | - | 0 | - | -3.14% |
| 2025-04-16 | 0 | 10.20 | 9.260 | 10.20 | 10.42 | 10.42 | 500 | 5,210 | 10.420 | 9.774 | 8.873 | 9.774 | 9.985 | 9.985 | 522 | 9.9850 | 2.93% |
| 2025-04-15 | 0 | 9.910 | 9.260 | 9.910 | 9.910 | 9.910 | 1,000 | 9,910 | 9.9100 | 9.496 | 8.873 | 9.496 | 9.496 | 9.496 | 1,044 | 9.4963 | -0.40% |
| 2025-04-14 | 0 | 9.950 | 9.020 | 9.950 | 10.20 | 10.20 | 500 | 5,100 | 10.200 | 9.535 | 8.643 | 9.535 | 9.774 | 9.774 | 522 | 9.7742 | 0.10% |
| 2025-04-11 | 0 | 9.940 | 8.880 | 9.940 | 9.700 | 9.940 | 6,500 | 63,170 | 9.7185 | 9.525 | 8.509 | 9.525 | 9.295 | 9.525 | 6,783 | 9.3127 | 2.90% |
| 2025-04-10 | 0 | 9.660 | 8.880 | 9.700 | 9.660 | 9.660 | 500 | 4,830 | 9.6600 | 9.257 | 8.509 | 9.295 | 9.257 | 9.257 | 522 | 9.2567 | -0.41% |
| 2025-04-09 | 0 | 9.700 | 8.890 | 9.700 | - | - | 0 | 0 | - | 9.295 | 8.519 | 9.295 | - | - | 0 | - | -0.61% |
| 2025-04-08 | 0 | 9.760 | 8.880 | 9.900 | - | - | 0 | 0 | - | 9.353 | 8.509 | 9.487 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 9.760 | 8.880 | 9.760 | - | - | 0 | 0 | - | 9.353 | 8.509 | 9.353 | - | - | 0 | - | -1.31% |
| 2025-04-03 | 0 | 9.890 | 8.880 | 9.940 | - | - | 0 | 0 | - | 9.477 | 8.509 | 9.525 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 9.890 | 8.880 | 9.940 | - | - | 0 | 0 | - | 9.477 | 8.509 | 9.525 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 9.890 | 8.880 | 9.890 | - | - | 500 | 4,970 | 9.9400 | 9.477 | 8.509 | 9.477 | - | - | 522 | 9.5250 | 0.00% |
| 2025-03-31 | 0 | 9.890 | 8.890 | 9.940 | - | - | 0 | 0 | - | 9.477 | 8.519 | 9.525 | - | - | 0 | - | 0.00% |
| 2025-03-28 | 0 | 9.890 | 8.880 | 9.900 | 9.890 | 9.890 | 12,000 | 118,670 | 9.8892 | 9.477 | 8.509 | 9.487 | 9.477 | 9.477 | 12,523 | 9.4763 | -0.30% |
| 2025-03-27 | 0 | 9.920 | 8.880 | 9.930 | 9.810 | 9.930 | 16,000 | 158,505 | 9.9066 | 9.506 | 8.509 | 9.515 | 9.400 | 9.515 | 16,697 | 9.4930 | 0.00% |
| 2025-03-26 | 0 | 9.920 | 8.800 | 9.920 | 9.140 | 9.920 | 20,000 | 184,590 | 9.2295 | 9.506 | 8.433 | 9.506 | 8.758 | 9.506 | 20,871 | 8.8442 | 7.94% |
| 2025-03-25 | 0 | 9.190 | 8.820 | 9.250 | 9.150 | 9.220 | 16,500 | 151,565 | 9.1858 | 8.806 | 8.452 | 8.864 | 8.768 | 8.835 | 17,219 | 8.8023 | 0.33% |
| 2025-03-24 | 0 | 9.160 | 8.990 | 9.250 | 8.880 | 9.260 | 22,000 | 200,400 | 9.1091 | 8.778 | 8.615 | 8.864 | 8.509 | 8.873 | 22,959 | 8.7288 | -0.33% |
| 2025-03-21 | 0 | 9.190 | 9.090 | 9.200 | 9.090 | 9.250 | 19,000 | 174,190 | 9.1679 | 8.806 | 8.710 | 8.816 | 8.710 | 8.864 | 19,828 | 8.7851 | -0.86% |
| 2025-03-20 | 0 | 9.270 | 9.100 | 9.270 | 9.230 | 9.410 | 16,500 | 154,080 | 9.3382 | 8.883 | 8.720 | 8.883 | 8.845 | 9.017 | 17,219 | 8.9483 | -0.64% |
| 2025-03-19 | 0 | 9.330 | 9.160 | 9.340 | 9.330 | 9.670 | 16,500 | 156,045 | 9.4573 | 8.940 | 8.778 | 8.950 | 8.940 | 9.266 | 17,219 | 9.0624 | -2.91% |
| 2025-03-18 | 0 | 9.610 | 9.330 | 9.600 | 9.240 | 9.660 | 20,500 | 195,435 | 9.5334 | 9.209 | 8.940 | 9.199 | 8.854 | 9.257 | 21,393 | 9.1354 | 5.95% |
| 2025-03-17 | 0 | 9.070 | 9.070 | 9.940 | 9.070 | 9.500 | 18,000 | 167,980 | 9.3322 | 8.691 | 8.691 | 9.525 | 8.691 | 9.103 | 18,784 | 8.9426 | -3.61% |
| 2025-03-14 | 0 | 9.410 | 9.060 | 9.580 | 9.060 | 9.430 | 22,500 | 206,950 | 9.1978 | 9.017 | 8.682 | 9.180 | 8.682 | 9.036 | 23,480 | 8.8138 | 1.51% |
| 2025-03-13 | 0 | 9.270 | 9.000 | 9.730 | 9.200 | 9.450 | 18,000 | 166,705 | 9.2614 | 8.883 | 8.624 | 9.324 | 8.816 | 9.055 | 18,784 | 8.8747 | 0.22% |
| 2025-03-12 | 0 | 9.250 | 9.060 | 9.200 | 8.990 | 9.570 | 26,500 | 244,130 | 9.2125 | 8.864 | 8.682 | 8.816 | 8.615 | 9.170 | 27,655 | 8.8278 | -2.12% |
| 2025-03-11 | 0 | 9.450 | 9.400 | 9.530 | 9.450 | 9.570 | 16,000 | 152,455 | 9.5284 | 9.055 | 9.008 | 9.132 | 9.055 | 9.170 | 16,697 | 9.1306 | -0.32% |
| 2025-03-10 | 0 | 9.480 | 9.150 | 9.490 | 9.460 | 9.690 | 17,000 | 162,195 | 9.5409 | 9.084 | 8.768 | 9.094 | 9.065 | 9.285 | 17,741 | 9.1426 | -0.73% |
| 2025-03-07 | 0 | 9.550 | 9.150 | 9.550 | 9.450 | 9.560 | 17,500 | 166,455 | 9.5117 | 9.151 | 8.768 | 9.151 | 9.055 | 9.161 | 18,262 | 9.1146 | -0.21% |
| 2025-03-06 | 0 | 9.570 | 9.200 | 9.570 | 9.500 | 9.890 | 22,000 | 211,040 | 9.5927 | 9.170 | 8.816 | 9.170 | 9.103 | 9.477 | 22,959 | 9.1922 | -0.52% |
| 2025-03-05 | 0 | 9.620 | 9.140 | 9.610 | 9.500 | 9.940 | 26,000 | 251,950 | 9.6904 | 9.218 | 8.758 | 9.209 | 9.103 | 9.525 | 27,133 | 9.2858 | -0.72% |
| 2025-03-04 | 0 | 9.690 | 9.110 | 9.690 | 9.730 | 9.930 | 16,500 | 163,450 | 9.9061 | 9.285 | 8.730 | 9.285 | 9.324 | 9.515 | 17,219 | 9.4925 | -2.12% |
| 2025-03-03 | 0 | 9.900 | 9.100 | 9.900 | 9.910 | 9.980 | 15,500 | 153,975 | 9.9339 | 9.487 | 8.720 | 9.487 | 9.496 | 9.563 | 16,175 | 9.5191 | 0.00% |
| 2025-02-28 | 0 | 9.900 | 9.100 | 9.900 | 9.920 | 9.930 | 16,000 | 158,745 | 9.9216 | 9.487 | 8.720 | 9.487 | 9.506 | 9.515 | 16,697 | 9.5073 | -0.20% |
| 2025-02-27 | 0 | 9.920 | 9.100 | 9.930 | - | - | 0 | 0 | - | 9.506 | 8.720 | 9.515 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 9.920 | 9.100 | 9.920 | 9.450 | 9.920 | 16,000 | 156,210 | 9.7631 | 9.506 | 8.720 | 9.506 | 9.055 | 9.506 | 16,697 | 9.3555 | 4.09% |
| 2025-02-25 | 0 | 9.530 | - | 9.530 | 9.000 | 9.800 | 13,000 | 119,460 | 9.1892 | 9.132 | - | 9.132 | 8.624 | 9.391 | 13,566 | 8.8056 | -4.12% |
| 2025-02-24 | 0 | 9.940 | 9.200 | 9.940 | 9.850 | 9.950 | 3,500 | 34,630 | 9.8943 | 9.525 | 8.816 | 9.525 | 9.439 | 9.535 | 3,652 | 9.4812 | 0.91% |
| 2025-02-21 | 0 | 9.850 | 9.200 | 9.850 | 9.990 | 9.990 | 2,000 | 19,980 | 9.9900 | 9.439 | 8.816 | 9.439 | 9.573 | 9.573 | 2,087 | 9.5729 | -1.10% |
| 2025-02-20 | 0 | 9.960 | 9.200 | 9.960 | 9.930 | 10.04 | 5,000 | 49,850 | 9.9700 | 9.544 | 8.816 | 9.544 | 9.515 | 9.621 | 5,218 | 9.5538 | -0.80% |
| 2025-02-19 | 0 | 10.04 | 9.200 | 10.04 | 9.800 | 10.04 | 3,500 | 34,740 | 9.9257 | 9.621 | 8.816 | 9.621 | 9.391 | 9.621 | 3,652 | 9.5113 | 1.41% |
| 2025-02-18 | 0 | 9.900 | 9.200 | 9.870 | 9.610 | 9.900 | 14,000 | 134,660 | 9.6186 | 9.487 | 8.816 | 9.458 | 9.209 | 9.487 | 14,610 | 9.2170 | -1.59% |
| 2025-02-17 | 0 | 10.06 | 9.200 | 10.10 | 9.950 | 10.16 | 16,500 | 166,415 | 10.086 | 9.640 | 8.816 | 9.678 | 9.535 | 9.736 | 17,219 | 9.6647 | -1.37% |
| 2025-02-14 | 0 | 10.20 | 9.280 | 10.20 | 9.290 | 10.22 | 54,500 | 523,805 | 9.6111 | 9.774 | 8.893 | 9.774 | 8.902 | 9.793 | 56,874 | 9.2098 | 12.21% |
| 2025-02-13 | 0 | 9.090 | - | 9.300 | 9.090 | 10.28 | 35,000 | 342,680 | 9.7909 | 8.710 | - | 8.912 | 8.710 | 9.851 | 36,525 | 9.3821 | -11.92% |
| 2025-02-12 | 0 | 10.32 | 9.510 | 10.32 | 10.24 | 10.32 | 16,500 | 169,640 | 10.281 | 9.889 | 9.113 | 9.889 | 9.812 | 9.889 | 17,219 | 9.8520 | -0.19% |
| 2025-02-11 | 0 | 10.34 | 9.520 | 10.36 | 10.32 | 10.38 | 14,500 | 150,110 | 10.352 | 9.908 | 9.123 | 9.927 | 9.889 | 9.947 | 15,132 | 9.9202 | -0.77% |
| 2025-02-10 | 0 | 10.42 | 9.510 | 10.44 | 10.40 | 10.44 | 14,500 | 151,220 | 10.429 | 9.985 | 9.113 | 10.00 | 9.966 | 10.00 | 15,132 | 9.9936 | -0.19% |
| 2025-02-07 | 0 | 10.44 | 9.510 | 10.46 | 10.42 | 10.44 | 14,500 | 151,300 | 10.434 | 10.00 | 9.113 | 10.02 | 9.985 | 10.00 | 15,132 | 9.9988 | -0.38% |
| 2025-02-06 | 0 | 10.48 | 9.510 | 10.48 | 10.46 | 10.48 | 14,500 | 151,880 | 10.474 | 10.04 | 9.113 | 10.04 | 10.02 | 10.04 | 15,132 | 10.037 | 0.00% |
| 2025-02-05 | 0 | 10.48 | 9.510 | 10.50 | 10.12 | 10.48 | 17,000 | 173,080 | 10.181 | 10.04 | 9.113 | 10.06 | 9.697 | 10.04 | 17,741 | 9.7561 | 2.54% |
| 2025-02-04 | 0 | 10.22 | 9.510 | 10.22 | 10.16 | 10.24 | 15,000 | 153,160 | 10.211 | 9.793 | 9.113 | 9.793 | 9.736 | 9.812 | 15,654 | 9.7844 | 0.59% |
| 2025-02-03 | 0 | 10.16 | 9.510 | 10.16 | 10.12 | 10.18 | 20,500 | 208,020 | 10.147 | 9.736 | 9.113 | 9.736 | 9.697 | 9.755 | 21,393 | 9.7237 | -0.20% |
| 2025-01-28 | 0 | 10.18 | 9.200 | 10.18 | 10.10 | 10.18 | 17,500 | 177,300 | 10.131 | 9.755 | 8.816 | 9.755 | 9.678 | 9.755 | 18,262 | 9.7084 | 0.20% |
| 2025-01-27 | 0 | 10.16 | 9.200 | 10.16 | 9.500 | 10.18 | 34,500 | 343,025 | 9.9428 | 9.736 | 8.816 | 9.736 | 9.103 | 9.755 | 36,003 | 9.5276 | 0.40% |
| 2025-01-24 | 0 | 10.12 | 9.510 | 10.12 | 10.10 | 10.16 | 15,000 | 151,780 | 10.119 | 9.697 | 9.113 | 9.697 | 9.678 | 9.736 | 15,654 | 9.6962 | 0.00% |
| 2025-01-23 | 0 | 10.12 | 9.400 | 10.14 | 10.00 | 10.12 | 18,000 | 181,210 | 10.067 | 9.697 | 9.008 | 9.717 | 9.583 | 9.697 | 18,784 | 9.6469 | 0.40% |
| 2025-01-22 | 0 | 10.08 | 10.00 | 10.10 | 10.02 | 10.08 | 15,000 | 150,930 | 10.062 | 9.659 | 9.583 | 9.678 | 9.602 | 9.659 | 15,654 | 9.6419 | 0.60% |
| 2025-01-21 | 0 | 10.02 | 9.200 | 10.02 | 9.590 | 10.08 | 15,000 | 150,350 | 10.023 | 9.602 | 8.816 | 9.602 | 9.190 | 9.659 | 15,654 | 9.6049 | 0.20% |
| 2025-01-20 | 0 | 10.00 | 9.200 | 10.00 | 10.00 | 10.08 | 15,000 | 150,730 | 10.049 | 9.583 | 8.816 | 9.583 | 9.583 | 9.659 | 15,654 | 9.6291 | 0.10% |
| 2025-01-17 | 0 | 9.990 | 9.200 | 9.990 | 10.02 | 10.08 | 15,000 | 150,670 | 10.045 | 9.573 | 8.816 | 9.573 | 9.602 | 9.659 | 15,654 | 9.6253 | -0.70% |
| 2025-01-16 | 0 | 10.06 | 9.200 | 10.06 | 10.06 | 10.10 | 15,000 | 151,110 | 10.074 | 9.640 | 8.816 | 9.640 | 9.640 | 9.678 | 15,654 | 9.6534 | 0.00% |
| 2025-01-15 | 0 | 10.06 | 9.200 | 10.06 | 9.990 | 10.30 | 45,000 | 450,750 | 10.017 | 9.640 | 8.816 | 9.640 | 9.573 | 9.870 | 46,961 | 9.5985 | 0.40% |
| 2025-01-14 | 0 | 10.02 | 9.300 | 10.08 | 9.900 | 10.22 | 46,500 | 462,485 | 9.9459 | 9.602 | 8.912 | 9.659 | 9.487 | 9.793 | 48,526 | 9.5307 | 0.91% |
| 2025-01-13 | 0 | 9.930 | 9.930 | 9.940 | 9.870 | 9.930 | 32,500 | 322,050 | 9.9092 | 9.515 | 9.515 | 9.525 | 9.458 | 9.515 | 33,916 | 9.4955 | 0.20% |
| 2025-01-10 | 0 | 9.910 | 9.910 | 9.930 | 9.200 | 9.930 | 20,000 | 196,400 | 9.8200 | 9.496 | 9.496 | 9.515 | 8.816 | 9.515 | 20,871 | 9.4100 | -0.30% |
| 2025-01-09 | 0 | 9.940 | - | 9.940 | 9.870 | 9.960 | 29,500 | 292,280 | 9.9078 | 9.525 | - | 9.525 | 9.458 | 9.544 | 30,785 | 9.4942 | 0.10% |
| 2025-01-08 | 0 | 9.930 | - | 9.930 | 9.880 | 9.940 | 27,500 | 272,365 | 9.9042 | 9.515 | - | 9.515 | 9.468 | 9.525 | 28,698 | 9.4907 | 0.10% |
| 2025-01-07 | 0 | 9.920 | 9.920 | 9.930 | 9.600 | 9.950 | 50,000 | 493,370 | 9.8674 | 9.506 | 9.506 | 9.515 | 9.199 | 9.535 | 52,178 | 9.4554 | 0.40% |
| 2025-01-06 | 0 | 9.880 | - | 9.890 | 9.880 | 9.910 | 16,000 | 158,270 | 9.8919 | 9.468 | - | 9.477 | 9.468 | 9.496 | 16,697 | 9.4789 | -0.30% |
| 2025-01-03 | 0 | 9.910 | - | 9.910 | 9.900 | 9.980 | 33,500 | 332,725 | 9.9321 | 9.496 | - | 9.496 | 9.487 | 9.563 | 34,960 | 9.5174 | -0.20% |
| 2025-01-02 | 0 | 9.930 | - | 9.940 | 9.880 | 9.990 | 52,500 | 522,045 | 9.9437 | 9.515 | - | 9.525 | 9.468 | 9.573 | 54,787 | 9.5286 | 0.40% |
| 2024-12-31 | 0 | 9.890 | - | 9.900 | 9.890 | 10.00 | 16,500 | 163,935 | 9.9355 | 9.477 | - | 9.487 | 9.477 | 9.583 | 17,219 | 9.5207 | 0.71% |
| 2024-12-30 | 0 | 9.820 | - | 9.830 | 9.620 | 9.900 | 20,000 | 196,590 | 9.8295 | 9.410 | - | 9.420 | 9.218 | 9.487 | 20,871 | 9.4191 | -0.41% |
| 2024-12-27 | 0 | 9.860 | - | 9.870 | 9.860 | 9.880 | 16,000 | 157,875 | 9.8672 | 9.448 | - | 9.458 | 9.448 | 9.468 | 16,697 | 9.4552 | -0.30% |
| 2024-12-24 | 0 | 9.890 | 9.750 | 9.890 | 9.940 | 10.04 | 15,500 | 154,790 | 9.9865 | 9.477 | 9.343 | 9.477 | 9.525 | 9.621 | 16,175 | 9.5695 | -0.80% |
| 2024-12-23 | 0 | 9.970 | 9.750 | 9.980 | 9.960 | 10.06 | 15,000 | 150,060 | 10.004 | 9.554 | 9.343 | 9.563 | 9.544 | 9.640 | 15,654 | 9.5863 | -0.30% |
| 2024-12-20 | 0 | 10.00 | 9.600 | 10.00 | 9.880 | 10.00 | 22,500 | 223,530 | 9.9347 | 9.583 | 9.199 | 9.583 | 9.468 | 9.583 | 23,480 | 9.5199 | 0.40% |
| 2024-12-19 | 0 | 9.960 | 9.410 | 9.960 | 9.960 | 9.990 | 15,500 | 154,570 | 9.9723 | 9.544 | 9.017 | 9.544 | 9.544 | 9.573 | 16,175 | 9.5559 | -0.20% |
| 2024-12-18 | 0 | 9.980 | 9.550 | 9.990 | 9.970 | 10.00 | 16,500 | 164,745 | 9.9845 | 9.563 | 9.151 | 9.573 | 9.554 | 9.583 | 17,219 | 9.5677 | -0.20% |
| 2024-12-17 | 0 | 10.00 | 9.600 | 10.00 | 10.04 | 10.08 | 15,000 | 151,010 | 10.067 | 9.583 | 9.199 | 9.583 | 9.621 | 9.659 | 15,654 | 9.6470 | -0.99% |
| 2024-12-16 | 0 | 10.10 | 9.550 | 10.10 | 10.00 | 10.14 | 15,000 | 151,210 | 10.081 | 9.678 | 9.151 | 9.678 | 9.583 | 9.717 | 15,654 | 9.6598 | 1.00% |
| 2024-12-13 | 0 | 10.00 | 9.550 | 10.00 | 9.970 | 10.00 | 16,000 | 159,705 | 9.9816 | 9.583 | 9.151 | 9.583 | 9.554 | 9.583 | 16,697 | 9.5648 | 0.00% |
| 2024-12-12 | 0 | 10.00 | 9.550 | 10.00 | 9.980 | 10.00 | 16,000 | 159,785 | 9.9866 | 9.583 | 9.151 | 9.583 | 9.563 | 9.583 | 16,697 | 9.5696 | 0.10% |
| 2024-12-11 | 0 | 9.990 | 9.550 | 9.990 | 9.990 | 10.10 | 15,500 | 155,470 | 10.030 | 9.573 | 9.151 | 9.573 | 9.573 | 9.678 | 16,175 | 9.6116 | -0.10% |
| 2024-12-10 | 0 | 10.00 | 9.550 | 10.00 | 9.550 | 10.04 | 33,500 | 333,880 | 9.9666 | 9.583 | 9.151 | 9.583 | 9.151 | 9.621 | 34,960 | 9.5505 | 0.00% |
| 2024-12-09 | 0 | 10.00 | 9.500 | 10.00 | 10.00 | 10.08 | 15,000 | 150,860 | 10.057 | 9.583 | 9.103 | 9.583 | 9.583 | 9.659 | 15,654 | 9.6374 | -0.20% |
| 2024-12-06 | 0 | 10.02 | 9.500 | 10.02 | 9.960 | 10.14 | 21,000 | 210,490 | 10.023 | 9.602 | 9.103 | 9.602 | 9.544 | 9.717 | 21,915 | 9.6049 | -0.99% |
| 2024-12-05 | 0 | 10.12 | 9.410 | 10.12 | 9.900 | 10.18 | 17,500 | 177,020 | 10.115 | 9.697 | 9.017 | 9.697 | 9.487 | 9.755 | 18,262 | 9.6931 | 0.40% |
| 2024-12-04 | 0 | 10.08 | 9.410 | 10.10 | 9.980 | 10.14 | 15,000 | 151,220 | 10.081 | 9.659 | 9.017 | 9.678 | 9.563 | 9.717 | 15,654 | 9.6604 | 1.00% |
| 2024-12-03 | 0 | 9.980 | 9.410 | 9.990 | 9.900 | 10.14 | 17,000 | 170,160 | 10.009 | 9.563 | 9.017 | 9.573 | 9.487 | 9.717 | 17,741 | 9.5915 | -0.60% |
| 2024-12-02 | 0 | 10.04 | 9.600 | 10.06 | 9.520 | 10.22 | 19,500 | 194,670 | 9.9831 | 9.621 | 9.199 | 9.640 | 9.123 | 9.793 | 20,350 | 9.5663 | -1.76% |
| 2024-11-29 | 0 | 10.22 | 9.750 | 10.22 | 9.010 | 10.50 | 43,000 | 430,020 | 10.000 | 9.793 | 9.343 | 9.793 | 8.634 | 10.06 | 44,873 | 9.5830 | -1.16% |
| 2024-11-28 | 0 | 10.34 | 9.610 | 10.34 | 10.34 | 10.44 | 14,500 | 150,710 | 10.394 | 9.908 | 9.209 | 9.908 | 9.908 | 10.00 | 15,132 | 9.9599 | -0.96% |
| 2024-11-27 | 0 | 10.44 | 9.610 | 10.44 | 10.44 | 10.48 | 15,500 | 162,040 | 10.454 | 10.00 | 9.209 | 10.00 | 10.00 | 10.04 | 16,175 | 10.018 | 0.00% |
| 2024-11-26 | 0 | 10.44 | 9.610 | 10.46 | 10.40 | 10.48 | 15,500 | 161,780 | 10.437 | 10.00 | 9.209 | 10.02 | 9.966 | 10.04 | 16,175 | 10.002 | -0.57% |
| 2024-11-25 | 0 | 10.50 | 9.900 | 10.50 | 10.46 | 10.58 | 36,000 | 378,890 | 10.525 | 10.06 | 9.487 | 10.06 | 10.02 | 10.14 | 37,568 | 10.085 | -0.57% |
| 2024-11-22 | 0 | 10.56 | 9.610 | 10.50 | 10.20 | 10.60 | 33,000 | 346,160 | 10.490 | 10.12 | 9.209 | 10.06 | 9.774 | 10.16 | 34,438 | 10.052 | 0.57% |
| 2024-11-21 | 0 | 10.50 | 10.10 | 10.50 | 10.44 | 10.50 | 23,500 | 246,270 | 10.480 | 10.06 | 9.678 | 10.06 | 10.00 | 10.06 | 24,524 | 10.042 | 0.00% |
| 2024-11-20 | 0 | 10.50 | 9.610 | 10.50 | 10.00 | 10.50 | 29,000 | 301,860 | 10.409 | 10.06 | 9.209 | 10.06 | 9.583 | 10.06 | 30,263 | 9.9744 | 0.00% |
| 2024-11-19 | 0 | 10.50 | 10.20 | 10.52 | 10.20 | 10.50 | 32,500 | 337,790 | 10.394 | 10.06 | 9.774 | 10.08 | 9.774 | 10.06 | 33,916 | 9.9596 | 0.00% |
| 2024-11-18 | 0 | 10.50 | 9.800 | 10.50 | 10.00 | 10.50 | 52,000 | 530,190 | 10.196 | 10.06 | 9.391 | 10.06 | 9.583 | 10.06 | 54,266 | 9.7703 | 4.58% |
| 2024-11-15 | 0 | 10.04 | - | 10.00 | 9.880 | 10.08 | 33,500 | 334,175 | 9.9754 | 9.621 | - | 9.583 | 9.468 | 9.659 | 34,960 | 9.5589 | 0.50% |
| 2024-11-14 | 0 | 9.990 | 9.010 | 9.990 | 9.250 | 9.990 | 38,500 | 378,980 | 9.8436 | 9.573 | 8.634 | 9.573 | 8.864 | 9.573 | 40,177 | 9.4327 | 0.00% |
| 2024-11-13 | 0 | 9.990 | 9.030 | 10.00 | 9.000 | 9.990 | 82,500 | 792,650 | 9.6079 | 9.573 | 8.653 | 9.583 | 8.624 | 9.573 | 86,094 | 9.2068 | 5.60% |
| 2024-11-12 | 0 | 9.460 | 8.800 | 9.460 | 9.000 | 9.820 | 52,500 | 493,695 | 9.4037 | 9.065 | 8.433 | 9.065 | 8.624 | 9.410 | 54,787 | 9.0111 | -3.76% |
| 2024-11-11 | 0 | 9.830 | 9.400 | 9.830 | 9.400 | 9.860 | 20,500 | 199,300 | 9.7220 | 9.420 | 9.008 | 9.420 | 9.008 | 9.448 | 21,393 | 9.3161 | -0.41% |
| 2024-11-08 | 0 | 9.870 | 9.400 | 9.870 | 9.390 | 9.900 | 26,000 | 254,350 | 9.7827 | 9.458 | 9.008 | 9.458 | 8.998 | 9.487 | 27,133 | 9.3743 | 0.00% |
| 2024-11-07 | 0 | 9.870 | 9.350 | 9.870 | 9.700 | 9.980 | 16,000 | 158,310 | 9.8944 | 9.458 | 8.960 | 9.458 | 9.295 | 9.563 | 16,697 | 9.4813 | 3.03% |
| 2024-11-06 | 0 | 9.580 | 9.310 | 9.580 | 9.550 | 9.980 | 24,000 | 233,245 | 9.7185 | 9.180 | 8.921 | 9.180 | 9.151 | 9.563 | 25,046 | 9.3128 | -1.94% |
| 2024-11-05 | 0 | 9.770 | 9.090 | 9.990 | 9.040 | 9.770 | 30,500 | 278,815 | 9.1415 | 9.362 | 8.710 | 9.573 | 8.663 | 9.362 | 31,829 | 8.7598 | 4.05% |
| 2024-11-04 | 0 | 9.390 | 9.200 | 9.390 | 9.000 | 9.780 | 33,000 | 309,965 | 9.3929 | 8.998 | 8.816 | 8.998 | 8.624 | 9.372 | 34,438 | 9.0007 | -3.49% |
| 2024-11-01 | 0 | 9.730 | 9.440 | 9.770 | 9.430 | 9.900 | 18,000 | 176,595 | 9.8108 | 9.324 | 9.046 | 9.362 | 9.036 | 9.487 | 18,784 | 9.4012 | -0.92% |
| 2024-10-31 | 0 | 9.820 | 9.600 | 9.820 | 9.600 | 9.940 | 17,000 | 167,495 | 9.8526 | 9.410 | 9.199 | 9.410 | 9.199 | 9.525 | 17,741 | 9.4413 | 0.00% |
| 2024-10-30 | 0 | 9.820 | 9.400 | 9.820 | 9.600 | 9.890 | 23,500 | 230,920 | 9.8264 | 9.410 | 9.008 | 9.410 | 9.199 | 9.477 | 24,524 | 9.4161 | -0.81% |
| 2024-10-29 | 0 | 9.900 | 9.030 | 9.900 | 9.740 | 9.960 | 23,500 | 231,310 | 9.8430 | 9.487 | 8.653 | 9.487 | 9.333 | 9.544 | 24,524 | 9.4320 | 1.02% |
| 2024-10-28 | 0 | 9.800 | 9.550 | 9.800 | 9.550 | 9.900 | 5,000 | 48,550 | 9.7100 | 9.391 | 9.151 | 9.391 | 9.151 | 9.487 | 5,218 | 9.3046 | -1.71% |
| 2024-10-25 | 0 | 9.970 | 9.520 | 9.970 | 9.800 | 9.970 | 3,500 | 34,635 | 9.8957 | 9.554 | 9.123 | 9.554 | 9.391 | 9.554 | 3,652 | 9.4826 | 0.00% |
| 2024-10-24 | 0 | 9.970 | 9.410 | 9.980 | 9.600 | 9.980 | 7,000 | 68,715 | 9.8164 | 9.554 | 9.017 | 9.563 | 9.199 | 9.563 | 7,305 | 9.4066 | -0.20% |
| 2024-10-23 | 0 | 9.990 | 9.900 | 10.00 | 9.800 | 10.00 | 19,500 | 194,270 | 9.9626 | 9.573 | 9.487 | 9.583 | 9.391 | 9.583 | 20,350 | 9.5466 | -0.30% |
| 2024-10-22 | 0 | 10.02 | 9.650 | 10.02 | 9.500 | 10.02 | 29,500 | 294,640 | 9.9878 | 9.602 | 9.247 | 9.602 | 9.103 | 9.602 | 30,785 | 9.5708 | 0.20% |
| 2024-10-21 | 0 | 10.00 | 9.010 | 10.00 | - | - | 0 | 0 | - | 9.583 | 8.634 | 9.583 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 10.00 | 9.000 | 10.00 | 10.00 | 10.00 | 1,000 | 10,000 | 10.000 | 9.583 | 8.624 | 9.583 | 9.583 | 9.583 | 1,044 | 9.5825 | 0.00% |
| 2024-10-17 | 0 | 10.00 | 9.680 | 10.02 | 9.800 | 10.18 | 14,500 | 144,600 | 9.9724 | 9.583 | 9.276 | 9.602 | 9.391 | 9.755 | 15,132 | 9.5561 | 0.00% |
| 2024-10-16 | 0 | 10.00 | 9.800 | 10.02 | 9.800 | 10.00 | 3,500 | 34,400 | 9.8286 | 9.583 | 9.391 | 9.602 | 9.391 | 9.583 | 3,652 | 9.4182 | 0.00% |
| 2024-10-15 | 0 | 10.00 | 9.900 | 10.00 | - | - | 1,000 | 10,000 | 10.000 | 9.583 | 9.487 | 9.583 | - | - | 1,044 | 9.5825 | -0.40% |
| 2024-10-14 | 0 | 10.04 | 10.04 | 10.08 | 9.000 | 10.04 | 14,000 | 136,595 | 9.7568 | 9.621 | 9.621 | 9.659 | 8.624 | 9.621 | 14,610 | 9.3494 | 0.00% |
| 2024-10-10 | 0 | 10.04 | 9.000 | 10.04 | 9.990 | 10.04 | 17,000 | 170,065 | 10.004 | 9.621 | 8.624 | 9.621 | 9.573 | 9.621 | 17,741 | 9.5862 | -0.20% |
| 2024-10-09 | 0 | 10.06 | 9.110 | 10.06 | 10.00 | 10.10 | 1,500 | 15,050 | 10.033 | 9.640 | 8.730 | 9.640 | 9.583 | 9.678 | 1,565 | 9.6144 | -0.40% |
| 2024-10-08 | 0 | 10.10 | 10.10 | 10.20 | 9.980 | 10.20 | 51,000 | 512,950 | 10.058 | 9.678 | 9.678 | 9.774 | 9.563 | 9.774 | 53,222 | 9.6379 | 1.00% |
| 2024-10-07 | 0 | 10.00 | 9.000 | 10.00 | 9.880 | 10.12 | 55,000 | 548,650 | 9.9755 | 9.583 | 8.624 | 9.583 | 9.468 | 9.697 | 57,396 | 9.5590 | 0.00% |
| 2024-10-04 | 0 | 10.00 | 9.490 | 10.00 | 9.900 | 10.10 | 24,000 | 239,870 | 9.9946 | 9.583 | 9.094 | 9.583 | 9.487 | 9.678 | 25,046 | 9.5773 | 0.20% |
| 2024-10-03 | 0 | 9.980 | 9.510 | 10.00 | 9.700 | 10.00 | 20,500 | 202,880 | 9.8966 | 9.563 | 9.113 | 9.583 | 9.295 | 9.583 | 21,393 | 9.4834 | -1.19% |
| 2024-10-02 | 0 | 10.10 | 10.10 | 10.24 | 9.950 | 10.68 | 57,000 | 582,665 | 10.222 | 9.678 | 9.678 | 9.812 | 9.535 | 10.23 | 59,483 | 9.7954 | -5.61% |
| 2024-09-30 | 0 | 10.70 | 10.60 | 10.70 | 10.10 | 10.78 | 90,000 | 941,030 | 10.456 | 10.25 | 10.16 | 10.25 | 9.678 | 10.33 | 93,921 | 10.019 | 1.90% |
| 2024-09-27 | 0 | 10.50 | 10.50 | 10.54 | 9.580 | 10.56 | 121,500 | 1,224,105 | 10.075 | 10.06 | 10.06 | 10.10 | 9.180 | 10.12 | 126,794 | 9.6543 | 0.38% |
| 2024-09-26 | 0 | 10.46 | 10.46 | 10.48 | 9.600 | 10.64 | 79,500 | 823,785 | 10.362 | 10.02 | 10.02 | 10.04 | 9.199 | 10.20 | 82,964 | 9.9295 | 0.97% |
| 2024-09-25 | 0 | 10.36 | 9.810 | 10.36 | 9.380 | 10.36 | 84,000 | 822,960 | 9.7971 | 9.927 | 9.400 | 9.927 | 8.988 | 9.927 | 87,660 | 9.3881 | 0.78% |
| 2024-09-24 | 0 | 10.28 | 9.470 | 10.40 | 8.130 | 10.58 | 227,000 | 2,170,920 | 9.5635 | 9.851 | 9.075 | 9.966 | 7.791 | 10.14 | 236,890 | 9.1643 | 26.13% |
| 2024-09-23 | 0 | 8.150 | 7.900 | 9.080 | 7.600 | 8.300 | 89,500 | 715,105 | 7.9900 | 7.810 | 7.570 | 8.701 | 7.283 | 7.953 | 93,399 | 7.6564 | 2.52% |
| 2024-09-20 | 0 | 7.950 | 7.900 | 7.950 | 6.680 | 8.000 | 77,000 | 600,360 | 7.7969 | 7.618 | 7.570 | 7.618 | 6.401 | 7.666 | 80,355 | 7.4714 | 15.55% |
| 2024-09-19 | 0 | 6.880 | 6.720 | 6.910 | 6.660 | 6.920 | 25,000 | 170,400 | 6.8160 | 6.593 | 6.439 | 6.622 | 6.382 | 6.631 | 26,089 | 6.5314 | -1.43% |
| 2024-09-17 | 0 | 6.980 | 6.900 | 7.030 | 6.950 | 7.050 | 38,500 | 269,670 | 7.0044 | 6.689 | 6.612 | 6.737 | 6.660 | 6.756 | 40,177 | 6.7120 | 0.43% |
| 2024-09-16 | 0 | 6.950 | 6.950 | 6.980 | 6.680 | 7.060 | 29,500 | 203,800 | 6.9085 | 6.660 | 6.660 | 6.689 | 6.401 | 6.765 | 30,785 | 6.6200 | 4.35% |
| 2024-09-13 | 0 | 6.660 | 6.540 | 6.800 | 6.200 | 6.930 | 38,500 | 257,085 | 6.6775 | 6.382 | 6.267 | 6.516 | 5.941 | 6.641 | 40,177 | 6.3987 | 7.07% |
| 2024-09-12 | 0 | 6.220 | 6.060 | 6.250 | 6.000 | 6.820 | 116,500 | 735,815 | 6.3160 | 5.960 | 5.807 | 5.989 | 5.750 | 6.535 | 121,576 | 6.0523 | -8.80% |
| 2024-09-11 | 0 | 6.820 | 6.820 | 7.120 | 6.800 | 10.00 | 261,500 | 2,023,900 | 7.7396 | 6.535 | 6.535 | 6.823 | 6.516 | 9.583 | 272,893 | 7.4165 | -31.11% |
| 2024-09-10 | 0 | 9.900 | 9.900 | 10.00 | 9.310 | 10.74 | 263,500 | 2,660,765 | 10.098 | 9.487 | 9.487 | 9.583 | 8.921 | 10.29 | 274,980 | 9.6762 | 4.21% |
| 2024-09-09 | 0 | 9.500 | 9.300 | 9.500 | 9.500 | 12.88 | 1,455,500 | 16,476,050 | 11.320 | 9.103 | 8.912 | 9.103 | 9.103 | 12.34 | 1,518,914 | 10.847 |
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.