Carote Ltd: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02549 | 2024-10-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0 | 3.895 | 3.755 | 3.900 | - | - | 500 | 1,930 | 3.8600 | 3.895 | 3.755 | 3.900 | - | - | 500 | 3.8600 | -0.89% |
| 2026-10-09 | 0 | 3.930 | 3.930 | 3.950 | - | - | 0 | 0 | - | 3.930 | 3.930 | 3.950 | - | - | 0 | - | 2.08% |
| 2026-10-08 | 0 | 3.850 | 3.800 | 3.900 | 3.850 | 3.850 | 500 | 1,925 | 3.8500 | 3.850 | 3.800 | 3.900 | 3.850 | 3.850 | 500 | 3.8500 | 0.00% |
| 2026-10-07 | 0 | 3.850 | 3.850 | 4.080 | 3.745 | 3.900 | 57,000 | 218,455 | 3.8325 | 3.850 | 3.850 | 4.080 | 3.745 | 3.900 | 57,000 | 3.8325 | 2.26% |
| 2026-10-06 | 0 | 3.765 | 3.765 | 3.885 | 3.740 | 4.100 | 79,000 | 300,700 | 3.8063 | 3.765 | 3.765 | 3.885 | 3.740 | 4.100 | 79,000 | 3.8063 | -3.46% |
| 2026-10-05 | 0 | 3.900 | 3.900 | 4.000 | 3.830 | 3.900 | 55,000 | 212,810 | 3.8693 | 3.900 | 3.900 | 4.000 | 3.830 | 3.900 | 55,000 | 3.8693 | 2.90% |
| 2026-10-02 | 0 | 3.790 | 3.780 | 3.790 | 3.780 | 3.850 | 25,000 | 95,360 | 3.8144 | 3.790 | 3.780 | 3.790 | 3.780 | 3.850 | 25,000 | 3.8144 | 1.07% |
| 2026-09-30 | 0 | 3.750 | 3.750 | 3.795 | 3.730 | 3.750 | 130,000 | 487,307 | 3.7485 | 3.750 | 3.750 | 3.795 | 3.730 | 3.750 | 130,000 | 3.7485 | 0.00% |
| 2026-09-29 | 0 | 3.750 | 3.730 | 4.130 | 3.720 | 3.860 | 149,500 | 569,455 | 3.8091 | 3.750 | 3.730 | 4.130 | 3.720 | 3.860 | 149,500 | 3.8091 | -1.32% |
| 2026-09-28 | 0 | 3.800 | 3.800 | 3.895 | 3.800 | 3.905 | 115,500 | 448,375 | 3.8820 | 3.800 | 3.800 | 3.895 | 3.800 | 3.905 | 115,500 | 3.8820 | -7.99% |
| 2026-09-25 | 0 | 4.130 | 3.910 | 4.010 | 3.905 | 4.130 | 7,500 | 29,975 | 3.9967 | 4.130 | 3.910 | 4.010 | 3.905 | 4.130 | 7,500 | 3.9967 | 3.12% |
| 2026-09-24 | 0 | 4.005 | 4.005 | 4.050 | 3.930 | 4.005 | 77,500 | 307,115 | 3.9628 | 4.005 | 4.005 | 4.050 | 3.930 | 4.005 | 77,500 | 3.9628 | 1.65% |
| 2026-09-23 | 0 | 3.940 | 3.940 | 4.070 | 3.935 | 4.030 | 23,500 | 94,132 | 4.0056 | 3.940 | 3.940 | 4.070 | 3.935 | 4.030 | 23,500 | 4.0056 | -3.67% |
| 2026-09-22 | 0 | 4.090 | 4.000 | 4.090 | - | - | 0 | 0 | - | 4.090 | 4.000 | 4.090 | - | - | 0 | - | 0.00% |
| 2026-09-21 | 0 | 4.090 | 3.930 | 4.090 | - | - | 0 | 0 | - | 4.090 | 3.930 | 4.090 | - | - | 0 | - | -0.12% |
| 2026-09-18 | 0 | 4.095 | 3.950 | 4.120 | 3.950 | 4.115 | 58,000 | 236,875 | 4.0841 | 4.095 | 3.950 | 4.120 | 3.950 | 4.115 | 58,000 | 4.0841 | 3.67% |
| 2026-09-17 | 0 | 3.950 | 3.900 | 4.080 | 3.950 | 4.100 | 4,000 | 16,037 | 4.0093 | 3.950 | 3.900 | 4.080 | 3.950 | 4.100 | 4,000 | 4.0093 | -2.47% |
| 2026-09-16 | 0 | 4.050 | 3.870 | 4.050 | 3.850 | 4.065 | 134,500 | 528,332 | 3.9281 | 4.050 | 3.870 | 4.050 | 3.850 | 4.065 | 134,500 | 3.9281 | -0.37% |
| 2026-09-15 | 0 | 4.065 | 4.005 | 4.070 | 4.000 | 4.095 | 1,000 | 4,047 | 4.0470 | 4.065 | 4.005 | 4.070 | 4.000 | 4.095 | 1,000 | 4.0470 | 0.99% |
| 2026-09-14 | 0 | 4.025 | 4.015 | 4.075 | 3.995 | 4.105 | 31,000 | 125,117 | 4.0360 | 4.025 | 4.015 | 4.075 | 3.995 | 4.105 | 31,000 | 4.0360 | 1.90% |
| 2026-09-11 | 0 | 3.950 | 3.920 | 4.020 | 3.915 | 4.030 | 145,000 | 578,292 | 3.9882 | 3.950 | 3.920 | 4.020 | 3.915 | 4.030 | 145,000 | 3.9882 | -0.88% |
| 2026-09-10 | 0 | 3.985 | 3.935 | 3.985 | 3.885 | 3.995 | 352,000 | 1,399,280 | 3.9752 | 3.985 | 3.935 | 3.985 | 3.885 | 3.995 | 352,000 | 3.9752 | 2.71% |
| 2026-09-09 | 0 | 3.880 | 3.880 | 3.945 | 3.880 | 3.925 | 78,500 | 304,772 | 3.8824 | 3.880 | 3.880 | 3.945 | 3.880 | 3.925 | 78,500 | 3.8824 | 0.52% |
| 2026-09-08 | 0 | 3.860 | 3.860 | 3.955 | 3.850 | 4.000 | 138,500 | 544,550 | 3.9318 | 3.860 | 3.860 | 3.955 | 3.850 | 4.000 | 138,500 | 3.9318 | -4.22% |
| 2026-09-07 | 0 | 4.030 | 4.030 | 4.080 | 3.990 | 4.135 | 212,000 | 859,117 | 4.0524 | 4.030 | 4.030 | 4.080 | 3.990 | 4.135 | 212,000 | 4.0524 | 0.75% |
| 2026-09-04 | 0 | 4.000 | 4.000 | 4.160 | 3.905 | 4.105 | 353,500 | 1,414,387 | 4.0011 | 4.000 | 4.000 | 4.160 | 3.905 | 4.105 | 353,500 | 4.0011 | 2.56% |
| 2026-09-03 | 0 | 3.900 | 3.900 | 4.020 | 3.900 | 4.025 | 17,000 | 67,107 | 3.9475 | 3.900 | 3.900 | 4.020 | 3.900 | 4.025 | 17,000 | 3.9475 | -2.50% |
| 2026-09-02 | 0 | 4.000 | 3.850 | 4.060 | 3.765 | 4.000 | 158,000 | 628,280 | 3.9765 | 4.000 | 3.850 | 4.060 | 3.765 | 4.000 | 158,000 | 3.9765 | 0.00% |
| 2026-09-01 | 0 | 4.000 | 3.925 | 4.035 | 3.960 | 4.050 | 2,000 | 8,007 | 4.0035 | 4.000 | 3.925 | 4.035 | 3.960 | 4.050 | 2,000 | 4.0035 | -2.20% |
| 2026-08-31 | 0 | 4.090 | 4.090 | 4.170 | 3.930 | 4.170 | 134,500 | 539,447 | 4.0108 | 4.090 | 4.090 | 4.170 | 3.930 | 4.170 | 134,500 | 4.0108 | 2.25% |
| 2026-08-28 | 0 | 4.000 | 4.000 | 4.040 | 3.820 | 4.160 | 291,500 | 1,166,520 | 4.0018 | 4.000 | 4.000 | 4.040 | 3.820 | 4.160 | 291,500 | 4.0018 | -1.96% |
| 2026-08-27 | 0 | 4.080 | 4.080 | 4.100 | 3.975 | 4.130 | 173,000 | 700,145 | 4.0471 | 4.080 | 4.080 | 4.100 | 3.975 | 4.130 | 173,000 | 4.0471 | 3.29% |
| 2026-08-26 | 0 | 3.950 | 3.950 | 4.190 | 3.780 | 3.980 | 170,000 | 662,095 | 3.8947 | 3.950 | 3.950 | 4.190 | 3.780 | 3.980 | 170,000 | 3.8947 | 1.28% |
| 2026-08-25 | 0 | 3.900 | 3.725 | 3.900 | 3.725 | 3.725 | 500 | 1,862 | 3.7240 | 3.900 | 3.725 | 3.900 | 3.725 | 3.725 | 500 | 3.7240 | -0.26% |
| 2026-08-24 | 0 | 3.910 | 3.750 | 3.795 | 3.845 | 3.915 | 2,000 | 7,727 | 3.8635 | 3.910 | 3.750 | 3.795 | 3.845 | 3.915 | 2,000 | 3.8635 | 1.69% |
| 2026-08-21 | 0 | 3.845 | 3.730 | 3.845 | 3.745 | 3.850 | 23,500 | 89,447 | 3.8063 | 3.845 | 3.730 | 3.845 | 3.745 | 3.850 | 23,500 | 3.8063 | 1.72% |
| 2026-08-20 | 0 | 3.780 | 3.780 | 3.845 | 3.700 | 3.920 | 158,500 | 609,005 | 3.8423 | 3.780 | 3.780 | 3.845 | 3.700 | 3.920 | 158,500 | 3.8423 | -1.56% |
| 2026-08-19 | 0 | 3.840 | 3.810 | 3.840 | 3.775 | 3.840 | 53,500 | 203,785 | 3.8091 | 3.840 | 3.810 | 3.840 | 3.775 | 3.840 | 53,500 | 3.8091 | 3.78% |
| 2026-08-18 | 0 | 3.700 | 3.700 | 3.705 | 3.700 | 3.750 | 29,000 | 108,225 | 3.7319 | 3.700 | 3.700 | 3.705 | 3.700 | 3.750 | 29,000 | 3.7319 | -0.27% |
| 2026-08-17 | 0 | 3.710 | 3.680 | 3.750 | 3.680 | 3.740 | 67,500 | 249,932 | 3.7027 | 3.710 | 3.680 | 3.750 | 3.680 | 3.740 | 67,500 | 3.7027 | -0.54% |
| 2026-08-14 | 0 | 3.730 | 3.730 | 3.850 | 3.730 | 3.800 | 58,500 | 221,740 | 3.7904 | 3.730 | 3.730 | 3.850 | 3.730 | 3.800 | 58,500 | 3.7904 | -3.12% |
| 2026-08-13 | 0 | 3.850 | 3.775 | 3.865 | 3.720 | 3.955 | 1,097,000 | 4,187,002 | 3.8168 | 3.850 | 3.775 | 3.865 | 3.720 | 3.955 | 1,097,000 | 3.8168 | -0.26% |
| 2026-08-12 | 0 | 3.860 | 3.845 | 3.920 | 3.700 | 4.050 | 34,500 | 135,067 | 3.9150 | 3.860 | 3.845 | 3.920 | 3.700 | 4.050 | 34,500 | 3.9150 | -1.03% |
| 2026-08-11 | 0 | 3.900 | 3.695 | 3.900 | 3.700 | 3.900 | 134,000 | 509,845 | 3.8048 | 3.900 | 3.695 | 3.900 | 3.700 | 3.900 | 134,000 | 3.8048 | 2.77% |
| 2026-08-10 | 0 | 3.795 | 3.760 | 3.795 | 3.600 | 3.805 | 287,000 | 1,066,477 | 3.7159 | 3.795 | 3.760 | 3.795 | 3.600 | 3.805 | 287,000 | 3.7159 | 1.20% |
| 2026-08-07 | 0 | 3.750 | 3.750 | 3.880 | 3.450 | 3.750 | 1,153,500 | 4,165,610 | 3.6113 | 3.750 | 3.750 | 3.880 | 3.450 | 3.750 | 1,153,500 | 3.6113 | 1.49% |
| 2026-08-06 | 0 | 3.695 | 3.550 | 3.695 | 3.550 | 3.890 | 56,500 | 205,747 | 3.6415 | 3.695 | 3.550 | 3.695 | 3.550 | 3.890 | 56,500 | 3.6415 | 2.92% |
| 2026-08-05 | 0 | 3.590 | 3.540 | 3.695 | 3.590 | 3.695 | 30,000 | 108,840 | 3.6280 | 3.590 | 3.540 | 3.695 | 3.590 | 3.695 | 30,000 | 3.6280 | -1.10% |
| 2026-08-04 | 0 | 3.630 | 3.630 | 3.700 | 3.630 | 3.700 | 111,500 | 411,585 | 3.6913 | 3.630 | 3.630 | 3.700 | 3.630 | 3.700 | 111,500 | 3.6913 | 0.28% |
| 2026-08-03 | 0 | 3.620 | 3.620 | 3.910 | 3.620 | 3.920 | 619,000 | 2,297,665 | 3.7119 | 3.620 | 3.620 | 3.910 | 3.620 | 3.920 | 619,000 | 3.7119 | -2.69% |
| 2026-07-31 | 0 | 3.720 | 3.630 | 3.720 | 3.480 | 3.840 | 91,500 | 340,205 | 3.7181 | 3.720 | 3.630 | 3.720 | 3.480 | 3.840 | 91,500 | 3.7181 | -0.53% |
| 2026-07-30 | 0 | 3.740 | 3.740 | 3.810 | 3.650 | 3.820 | 86,000 | 326,780 | 3.7998 | 3.740 | 3.740 | 3.810 | 3.650 | 3.820 | 86,000 | 3.7998 | -4.10% |
| 2026-07-29 | 0 | 3.900 | 3.820 | 3.900 | 3.610 | 3.900 | 60,000 | 229,730 | 3.8288 | 3.900 | 3.820 | 3.900 | 3.610 | 3.900 | 60,000 | 3.8288 | 2.63% |
| 2026-07-28 | 0 | 3.800 | 3.440 | 3.820 | 3.460 | 3.820 | 10,500 | 39,590 | 3.7705 | 3.800 | 3.440 | 3.820 | 3.460 | 3.820 | 10,500 | 3.7705 | 1.33% |
| 2026-07-27 | 0 | 3.750 | 3.450 | 3.750 | 3.670 | 3.840 | 250,500 | 934,590 | 3.7309 | 3.750 | 3.450 | 3.750 | 3.670 | 3.840 | 250,500 | 3.7309 | 1.90% |
| 2026-07-24 | 0 | 3.680 | 3.710 | 3.880 | 3.640 | 3.880 | 59,000 | 219,185 | 3.7150 | 3.680 | 3.710 | 3.880 | 3.640 | 3.880 | 59,000 | 3.7150 | -2.39% |
| 2026-07-23 | 0 | 3.770 | 3.720 | 3.800 | 3.700 | 3.790 | 47,500 | 178,170 | 3.7509 | 3.770 | 3.720 | 3.800 | 3.700 | 3.790 | 47,500 | 3.7509 | 0.80% |
| 2026-07-22 | 0 | 3.740 | 3.690 | 3.740 | 3.740 | 3.830 | 6,500 | 24,415 | 3.7562 | 3.740 | 3.690 | 3.740 | 3.740 | 3.830 | 6,500 | 3.7562 | 0.27% |
| 2026-07-21 | 0 | 3.730 | 3.730 | 3.800 | 3.730 | 3.980 | 73,000 | 278,090 | 3.8095 | 3.730 | 3.730 | 3.800 | 3.730 | 3.980 | 73,000 | 3.8095 | -6.28% |
| 2026-07-20 | 0 | 3.980 | 3.850 | 3.980 | 3.940 | 4.140 | 60,500 | 240,570 | 3.9764 | 3.980 | 3.850 | 3.980 | 3.940 | 4.140 | 60,500 | 3.9764 | 3.65% |
| 2026-07-17 | 0 | 3.840 | 3.840 | 3.950 | 3.820 | 4.150 | 103,000 | 404,575 | 3.9279 | 3.840 | 3.840 | 3.950 | 3.820 | 4.150 | 103,000 | 3.9279 | -6.80% |
| 2026-07-16 | 0 | 4.120 | 4.230 | 4.370 | 4.050 | 4.350 | 205,000 | 854,645 | 4.1690 | 4.120 | 4.230 | 4.370 | 4.050 | 4.350 | 205,000 | 4.1690 | 0.73% |
| 2026-07-15 | 0 | 4.090 | 3.990 | 4.100 | 3.900 | 4.190 | 40,500 | 167,675 | 4.1401 | 4.090 | 3.990 | 4.100 | 3.900 | 4.190 | 40,500 | 4.1401 | 0.25% |
| 2026-07-14 | 0 | 4.080 | 4.080 | 4.200 | 4.010 | 4.080 | 171,500 | 698,685 | 4.0740 | 4.080 | 4.080 | 4.200 | 4.010 | 4.080 | 171,500 | 4.0740 | -0.49% |
| 2026-07-13 | 0 | 4.100 | 4.180 | 4.190 | 4.010 | 4.190 | 13,000 | 53,040 | 4.0800 | 4.100 | 4.180 | 4.190 | 4.010 | 4.190 | 13,000 | 4.0800 | 0.00% |
| 2026-07-10 | 0 | 4.100 | 4.100 | 4.150 | 4.080 | 4.160 | 26,500 | 108,560 | 4.0966 | 4.100 | 4.100 | 4.150 | 4.080 | 4.160 | 26,500 | 4.0966 | -0.49% |
| 2026-07-09 | 0 | 4.120 | 4.120 | 4.190 | 4.110 | 4.190 | 10,000 | 41,250 | 4.1250 | 4.120 | 4.120 | 4.190 | 4.110 | 4.190 | 10,000 | 4.1250 | -1.90% |
| 2026-07-08 | 0 | 4.200 | 4.170 | 4.360 | 4.200 | 4.200 | 2,500 | 10,500 | 4.2000 | 4.200 | 4.170 | 4.360 | 4.200 | 4.200 | 2,500 | 4.2000 | 1.20% |
| 2026-07-07 | 0 | 4.150 | 4.220 | 4.340 | - | - | 0 | 0 | - | 4.150 | 4.220 | 4.340 | - | - | 0 | - | 0.00% |
| 2026-07-06 | 0 | 4.150 | 4.150 | 4.370 | 4.050 | 4.320 | 64,500 | 267,045 | 4.1402 | 4.150 | 4.150 | 4.370 | 4.050 | 4.320 | 64,500 | 4.1402 | 0.29% |
| 2026-07-03 | 0 | 4.280 | 4.040 | 4.280 | 3.910 | 4.340 | 682,000 | 2,726,905 | 3.9984 | 4.138 | 3.906 | 4.138 | 3.780 | 4.196 | 705,387 | 3.8658 | 7.00% |
| 2026-07-02 | 0 | 4.000 | 3.980 | 4.000 | 3.940 | 4.000 | 82,500 | 328,750 | 3.9848 | 3.867 | 3.848 | 3.867 | 3.809 | 3.867 | 85,329 | 3.8527 | 0.50% |
| 2026-06-30 | 0 | 3.980 | 3.950 | 3.980 | 3.930 | 4.170 | 30,000 | 119,140 | 3.9713 | 3.848 | 3.819 | 3.848 | 3.800 | 4.032 | 31,029 | 3.8397 | 0.00% |
| 2026-06-29 | 0 | 3.980 | 3.960 | 3.980 | 3.960 | 4.100 | 77,500 | 309,570 | 3.9945 | 3.848 | 3.829 | 3.848 | 3.829 | 3.964 | 80,158 | 3.8620 | -5.91% |
| 2026-06-26 | 0 | 4.230 | 3.970 | 4.230 | 3.920 | 4.230 | 664,500 | 2,657,175 | 3.9988 | 4.090 | 3.838 | 4.090 | 3.790 | 4.090 | 687,286 | 3.8662 | 4.96% |
| 2026-06-25 | 0 | 4.030 | 3.960 | 4.030 | 3.890 | 4.060 | 49,500 | 197,290 | 3.9857 | 3.896 | 3.829 | 3.896 | 3.761 | 3.925 | 51,197 | 3.8535 | -2.42% |
| 2026-06-24 | 0 | 4.130 | 4.030 | 4.130 | 3.860 | 4.150 | 20,500 | 82,900 | 4.0439 | 3.993 | 3.896 | 3.993 | 3.732 | 4.012 | 21,203 | 3.9098 | 0.73% |
| 2026-06-23 | 0 | 4.100 | 4.020 | 4.100 | 3.940 | 4.170 | 356,000 | 1,432,960 | 4.0252 | 3.964 | 3.887 | 3.964 | 3.809 | 4.032 | 368,208 | 3.8917 | -2.38% |
| 2026-06-22 | 0 | 4.200 | 4.140 | 4.240 | 4.010 | 4.240 | 136,000 | 568,405 | 4.1794 | 4.061 | 4.003 | 4.099 | 3.877 | 4.099 | 140,664 | 4.0409 | -0.94% |
| 2026-06-18 | 0 | 4.240 | 4.240 | 4.250 | 4.080 | 4.250 | 240,500 | 997,570 | 4.1479 | 4.099 | 4.099 | 4.109 | 3.945 | 4.109 | 248,747 | 4.0104 | -0.70% |
| 2026-06-17 | 0 | 4.270 | 4.190 | 4.270 | 4.170 | 4.280 | 129,500 | 544,940 | 4.2080 | 4.128 | 4.051 | 4.128 | 4.032 | 4.138 | 133,941 | 4.0685 | -0.47% |
| 2026-06-16 | 0 | 4.290 | 4.290 | 4.400 | 4.240 | 4.420 | 38,500 | 166,335 | 4.3204 | 4.148 | 4.148 | 4.254 | 4.099 | 4.273 | 39,820 | 4.1772 | -3.16% |
| 2026-06-15 | 0 | 4.430 | 4.300 | 4.450 | 4.280 | 4.460 | 17,000 | 73,055 | 4.2974 | 4.283 | 4.157 | 4.302 | 4.138 | 4.312 | 17,583 | 4.1549 | 3.26% |
| 2026-06-12 | 0 | 4.290 | 4.290 | 4.480 | 4.160 | 4.460 | 92,500 | 397,690 | 4.2994 | 4.148 | 4.148 | 4.331 | 4.022 | 4.312 | 95,672 | 4.1568 | 0.00% |
| 2026-06-11 | 0 | 4.290 | 4.220 | 4.290 | 4.100 | 4.290 | 166,500 | 691,850 | 4.1553 | 4.148 | 4.080 | 4.148 | 3.964 | 4.148 | 172,209 | 4.0175 | 1.18% |
| 2026-06-10 | 0 | 4.240 | 4.240 | 4.340 | 4.120 | 4.390 | 86,000 | 360,075 | 4.1869 | 4.099 | 4.099 | 4.196 | 3.983 | 4.244 | 88,949 | 4.0481 | 1.19% |
| 2026-06-09 | 0 | 4.190 | 4.190 | 4.230 | 4.090 | 4.450 | 171,270 | 724,584 | 4.2307 | 4.051 | 4.051 | 4.090 | 3.954 | 4.302 | 177,143 | 4.0904 | -2.10% |
| 2026-06-08 | 0 | 4.280 | 4.280 | 4.340 | 4.280 | 4.340 | 89,500 | 385,450 | 4.3067 | 4.138 | 4.138 | 4.196 | 4.138 | 4.196 | 92,569 | 4.1639 | -2.06% |
| 2026-06-05 | 0 | 4.370 | 4.370 | 4.400 | 4.250 | 4.400 | 185,000 | 795,565 | 4.3004 | 4.225 | 4.225 | 4.254 | 4.109 | 4.254 | 191,344 | 4.1578 | -0.91% |
| 2026-06-04 | 0 | 4.410 | 4.270 | 4.410 | 4.200 | 4.530 | 283,500 | 1,220,260 | 4.3043 | 4.264 | 4.128 | 4.264 | 4.061 | 4.380 | 293,222 | 4.1616 | 5.50% |
| 2026-06-03 | 0 | 4.180 | 4.180 | 4.290 | 4.100 | 4.450 | 307,500 | 1,299,955 | 4.2275 | 4.041 | 4.041 | 4.148 | 3.964 | 4.302 | 318,045 | 4.0873 | -6.07% |
| 2026-06-02 | 0 | 4.450 | 4.450 | 4.570 | 4.380 | 4.600 | 189,500 | 850,655 | 4.4889 | 4.302 | 4.302 | 4.418 | 4.235 | 4.447 | 195,998 | 4.3401 | -1.77% |
| 2026-06-01 | 0 | 4.530 | 4.530 | 4.590 | 4.430 | 4.600 | 81,500 | 371,030 | 4.5525 | 4.380 | 4.380 | 4.438 | 4.283 | 4.447 | 84,295 | 4.4016 | 1.57% |
| 2026-05-29 | 0 | 4.460 | 4.460 | 4.550 | 4.400 | 4.600 | 446,500 | 2,013,185 | 4.5088 | 4.312 | 4.312 | 4.399 | 4.254 | 4.447 | 461,811 | 4.3593 | -1.98% |
| 2026-05-28 | 0 | 4.550 | 4.430 | 4.560 | 4.350 | 4.580 | 276,000 | 1,229,505 | 4.4547 | 4.399 | 4.283 | 4.409 | 4.206 | 4.428 | 285,464 | 4.3070 | 2.48% |
| 2026-05-27 | 0 | 4.440 | 4.440 | 4.470 | 4.340 | 4.490 | 136,500 | 607,800 | 4.4527 | 4.293 | 4.293 | 4.322 | 4.196 | 4.341 | 141,181 | 4.3051 | 0.00% |
| 2026-05-26 | 0 | 4.440 | 4.450 | 4.630 | 4.400 | 4.610 | 284,000 | 1,275,480 | 4.4911 | 4.293 | 4.302 | 4.476 | 4.254 | 4.457 | 293,739 | 4.3422 | -4.10% |
| 2026-05-22 | 0 | 4.630 | 4.630 | 4.670 | 4.600 | 4.680 | 115,500 | 534,905 | 4.6312 | 4.476 | 4.476 | 4.515 | 4.447 | 4.525 | 119,461 | 4.4777 | -0.22% |
| 2026-05-21 | 0 | 4.640 | 4.640 | 4.690 | 4.640 | 4.690 | 131,500 | 612,180 | 4.6554 | 4.486 | 4.486 | 4.535 | 4.486 | 4.535 | 136,009 | 4.5010 | 0.00% |
| 2026-05-20 | 0 | 4.640 | 4.640 | 4.700 | 4.630 | 4.730 | 50,000 | 233,080 | 4.6616 | 4.486 | 4.486 | 4.544 | 4.476 | 4.573 | 51,715 | 4.5070 | -0.22% |
| 2026-05-19 | 0 | 4.650 | 4.640 | 4.780 | 4.620 | 4.780 | 156,000 | 728,490 | 4.6698 | 4.496 | 4.486 | 4.622 | 4.467 | 4.622 | 161,349 | 4.5150 | -0.21% |
| 2026-05-18 | 0 | 4.660 | 4.660 | 4.740 | 4.600 | 4.670 | 4,500 | 20,905 | 4.6456 | 4.506 | 4.506 | 4.583 | 4.447 | 4.515 | 4,654 | 4.4915 | -3.32% |
| 2026-05-15 | 0 | 4.820 | 4.700 | 4.850 | 4.700 | 4.820 | 74,000 | 355,275 | 4.8010 | 4.660 | 4.544 | 4.689 | 4.544 | 4.660 | 76,538 | 4.6418 | 1.26% |
| 2026-05-14 | 0 | 4.760 | 4.760 | 4.810 | 4.730 | 4.840 | 168,000 | 804,395 | 4.7881 | 4.602 | 4.602 | 4.651 | 4.573 | 4.680 | 173,761 | 4.6293 | 0.21% |
| 2026-05-13 | 0 | 4.750 | 4.730 | 4.750 | 4.730 | 4.760 | 18,000 | 85,355 | 4.7419 | 4.593 | 4.573 | 4.593 | 4.573 | 4.602 | 18,617 | 4.5847 | -0.21% |
| 2026-05-12 | 0 | 4.760 | 4.750 | 4.760 | 4.700 | 4.800 | 218,000 | 1,035,650 | 4.7507 | 4.602 | 4.593 | 4.602 | 4.544 | 4.641 | 225,475 | 4.5932 | 1.28% |
| 2026-05-11 | 0 | 4.700 | 4.700 | 4.730 | 4.600 | 4.770 | 443,500 | 2,087,355 | 4.7066 | 4.544 | 4.544 | 4.573 | 4.447 | 4.612 | 458,708 | 4.5505 | -1.05% |
| 2026-05-08 | 0 | 4.750 | 4.740 | 4.800 | 4.640 | 4.800 | 123,500 | 589,465 | 4.7730 | 4.593 | 4.583 | 4.641 | 4.486 | 4.641 | 127,735 | 4.6148 | 2.37% |
| 2026-05-07 | 0 | 4.640 | 4.540 | 4.670 | 4.510 | 4.760 | 117,000 | 536,980 | 4.5896 | 4.486 | 4.389 | 4.515 | 4.360 | 4.602 | 121,012 | 4.4374 | 0.87% |
| 2026-05-06 | 0 | 4.600 | 4.560 | 4.630 | 4.500 | 4.630 | 252,500 | 1,149,230 | 4.5514 | 4.447 | 4.409 | 4.476 | 4.351 | 4.476 | 261,159 | 4.4005 | 2.22% |
| 2026-05-05 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.600 | 12,500 | 56,360 | 4.5088 | 4.351 | 4.351 | 4.447 | 4.351 | 4.447 | 12,929 | 4.3593 | -1.32% |
| 2026-05-04 | 0 | 4.560 | 4.560 | 4.590 | 4.510 | 4.700 | 236,500 | 1,094,795 | 4.6292 | 4.409 | 4.409 | 4.438 | 4.360 | 4.544 | 244,610 | 4.4757 | -3.59% |
| 2026-04-30 | 0 | 4.730 | 4.650 | 4.750 | 4.600 | 4.750 | 307,000 | 1,427,600 | 4.6502 | 4.573 | 4.496 | 4.593 | 4.447 | 4.593 | 317,527 | 4.4960 | 1.50% |
| 2026-04-29 | 0 | 4.660 | 4.580 | 4.670 | 4.500 | 4.800 | 539,000 | 2,489,005 | 4.6178 | 4.506 | 4.428 | 4.515 | 4.351 | 4.641 | 557,483 | 4.4647 | -1.69% |
| 2026-04-28 | 0 | 4.740 | 4.690 | 4.750 | 4.690 | 4.790 | 81,000 | 382,710 | 4.7248 | 4.583 | 4.535 | 4.593 | 4.535 | 4.631 | 83,778 | 4.5682 | -0.84% |
| 2026-04-27 | 0 | 4.780 | 4.750 | 4.770 | 4.720 | 4.880 | 230,500 | 1,100,540 | 4.7746 | 4.622 | 4.593 | 4.612 | 4.564 | 4.718 | 238,404 | 4.6163 | -1.24% |
| 2026-04-24 | 0 | 4.840 | 4.770 | 4.850 | 4.740 | 4.850 | 158,000 | 754,890 | 4.7778 | 4.680 | 4.612 | 4.689 | 4.583 | 4.689 | 163,418 | 4.6194 | 1.26% |
| 2026-04-23 | 0 | 4.780 | 4.710 | 4.760 | 4.680 | 4.860 | 242,500 | 1,146,935 | 4.7296 | 4.622 | 4.554 | 4.602 | 4.525 | 4.699 | 250,816 | 4.5728 | -0.21% |
| 2026-04-22 | 0 | 4.790 | 4.720 | 4.790 | 4.720 | 4.800 | 192,500 | 916,305 | 4.7600 | 4.631 | 4.564 | 4.631 | 4.564 | 4.641 | 199,101 | 4.6022 | 0.63% |
| 2026-04-21 | 0 | 4.760 | 4.760 | 4.850 | 4.760 | 4.880 | 63,500 | 305,400 | 4.8094 | 4.602 | 4.602 | 4.689 | 4.602 | 4.718 | 65,677 | 4.6500 | -1.45% |
| 2026-04-20 | 0 | 4.830 | 4.750 | 4.830 | - | - | 0 | 0 | - | 4.670 | 4.593 | 4.670 | - | - | 0 | - | -0.21% |
| 2026-04-17 | 0 | 4.840 | 4.800 | 4.840 | 4.760 | 4.950 | 71,000 | 343,950 | 4.8444 | 4.680 | 4.641 | 4.680 | 4.602 | 4.786 | 73,435 | 4.6838 | 1.04% |
| 2026-04-16 | 0 | 4.790 | 4.770 | 4.890 | 4.700 | 4.890 | 562,000 | 2,681,425 | 4.7712 | 4.631 | 4.612 | 4.728 | 4.544 | 4.728 | 581,272 | 4.6130 | -2.04% |
| 2026-04-15 | 0 | 4.890 | 4.840 | 4.890 | 4.680 | 4.890 | 208,500 | 1,009,185 | 4.8402 | 4.728 | 4.680 | 4.728 | 4.525 | 4.728 | 215,650 | 4.6797 | 3.60% |
| 2026-04-14 | 0 | 4.720 | 4.720 | 4.790 | 4.680 | 4.980 | 286,000 | 1,359,500 | 4.7535 | 4.564 | 4.564 | 4.631 | 4.525 | 4.815 | 295,807 | 4.5959 | -2.48% |
| 2026-04-13 | 0 | 4.840 | 4.740 | 4.850 | 4.740 | 4.860 | 62,500 | 300,860 | 4.8138 | 4.680 | 4.583 | 4.689 | 4.583 | 4.699 | 64,643 | 4.6542 | -1.02% |
| 2026-04-10 | 0 | 4.890 | 4.830 | 4.890 | 4.800 | 4.980 | 311,871 | 1,518,763 | 4.8698 | 4.728 | 4.670 | 4.728 | 4.641 | 4.815 | 322,565 | 4.7084 | 0.20% |
| 2026-04-09 | 0 | 4.880 | 4.820 | 4.890 | 4.760 | 4.890 | 51,175 | 246,904 | 4.8247 | 4.718 | 4.660 | 4.728 | 4.602 | 4.728 | 52,930 | 4.6647 | -0.41% |
| 2026-04-08 | 0 | 4.900 | 4.830 | 4.900 | 4.710 | 5.000 | 299,000 | 1,434,825 | 4.7987 | 4.738 | 4.670 | 4.738 | 4.554 | 4.834 | 309,253 | 4.6396 | 3.59% |
| 2026-04-02 | 0 | 4.730 | 4.730 | 4.790 | 4.620 | 4.970 | 555,811 | 2,649,415 | 4.7668 | 4.573 | 4.573 | 4.631 | 4.467 | 4.805 | 574,870 | 4.6087 | -4.83% |
| 2026-04-01 | 0 | 4.970 | 4.830 | 4.970 | 4.820 | 4.970 | 219,000 | 1,078,265 | 4.9236 | 4.805 | 4.670 | 4.805 | 4.660 | 4.805 | 226,510 | 4.7603 | 0.61% |
| 2026-03-31 | 0 | 4.940 | 4.820 | 4.940 | 4.780 | 5.020 | 442,500 | 2,171,865 | 4.9082 | 4.776 | 4.660 | 4.776 | 4.622 | 4.854 | 457,674 | 4.7454 | 1.65% |
| 2026-03-30 | 0 | 4.860 | 4.860 | 4.950 | 4.520 | 4.950 | 524,000 | 2,543,200 | 4.8534 | 4.699 | 4.699 | 4.786 | 4.370 | 4.786 | 541,969 | 4.6925 | 8.00% |
| 2026-03-27 | 0 | 4.500 | 4.500 | 4.770 | 4.500 | 4.990 | 197,326 | 923,157 | 4.6783 | 4.351 | 4.351 | 4.612 | 4.351 | 4.825 | 204,093 | 4.5232 | -3.23% |
| 2026-03-26 | 0 | 4.650 | 4.650 | 4.760 | 4.650 | 4.850 | 29,786 | 140,592 | 4.7201 | 4.496 | 4.496 | 4.602 | 4.496 | 4.689 | 30,807 | 4.5636 | -4.12% |
| 2026-03-25 | 0 | 4.850 | 4.660 | 4.920 | 4.590 | 4.960 | 236,515 | 1,128,112 | 4.7697 | 4.689 | 4.506 | 4.757 | 4.438 | 4.796 | 244,625 | 4.6116 | 3.85% |
| 2026-03-24 | 0 | 4.670 | 4.550 | 4.670 | 4.230 | 4.680 | 27,000 | 124,655 | 4.6169 | 4.515 | 4.399 | 4.515 | 4.090 | 4.525 | 27,926 | 4.4638 | -0.21% |
| 2026-03-23 | 0 | 4.680 | 4.660 | 4.680 | 4.600 | 4.820 | 384,361 | 1,802,814 | 4.6904 | 4.525 | 4.506 | 4.525 | 4.447 | 4.660 | 397,541 | 4.5349 | -0.43% |
| 2026-03-20 | 0 | 4.700 | 4.660 | 4.750 | 4.700 | 4.870 | 68,939 | 328,252 | 4.7615 | 4.544 | 4.506 | 4.593 | 4.544 | 4.709 | 71,303 | 4.6036 | -3.69% |
| 2026-03-19 | 0 | 4.880 | 4.830 | 4.880 | 4.840 | 4.970 | 111,500 | 548,885 | 4.9227 | 4.718 | 4.670 | 4.718 | 4.680 | 4.805 | 115,323 | 4.7595 | 0.41% |
| 2026-03-18 | 0 | 4.860 | 4.800 | 4.850 | 4.780 | 4.970 | 354,000 | 1,726,125 | 4.8761 | 4.699 | 4.641 | 4.689 | 4.622 | 4.805 | 366,139 | 4.7144 | 1.67% |
| 2026-03-17 | 0 | 4.780 | 4.700 | 4.820 | 4.680 | 4.800 | 51,000 | 242,005 | 4.7452 | 4.622 | 4.544 | 4.660 | 4.525 | 4.641 | 52,749 | 4.5879 | -0.42% |
| 2026-03-16 | 0 | 4.800 | 4.680 | 4.800 | 4.630 | 4.830 | 291,500 | 1,392,335 | 4.7764 | 4.641 | 4.525 | 4.641 | 4.476 | 4.670 | 301,496 | 4.6181 | 0.21% |
| 2026-03-13 | 0 | 4.790 | 4.720 | 4.800 | 4.610 | 4.790 | 494,000 | 2,323,880 | 4.7042 | 4.631 | 4.564 | 4.641 | 4.457 | 4.631 | 510,940 | 4.5482 | 0.00% |
| 2026-03-12 | 0 | 4.790 | 4.760 | 4.790 | 4.740 | 4.800 | 79,000 | 376,920 | 4.7711 | 4.631 | 4.602 | 4.631 | 4.583 | 4.641 | 81,709 | 4.6130 | 1.05% |
| 2026-03-11 | 0 | 4.740 | 4.730 | 4.820 | 4.720 | 4.830 | 131,096 | 626,960 | 4.7824 | 4.583 | 4.573 | 4.660 | 4.564 | 4.670 | 135,591 | 4.6239 | 1.07% |
| 2026-03-10 | 0 | 4.690 | 4.690 | 4.700 | 4.640 | 4.700 | 115,500 | 539,760 | 4.6732 | 4.535 | 4.535 | 4.544 | 4.486 | 4.544 | 119,461 | 4.5183 | 1.74% |
| 2026-03-09 | 0 | 4.610 | 4.610 | 4.690 | 4.520 | 4.630 | 61,000 | 279,990 | 4.5900 | 4.457 | 4.457 | 4.535 | 4.370 | 4.476 | 63,092 | 4.4378 | -1.71% |
| 2026-03-06 | 0 | 4.690 | 4.650 | 4.690 | 4.630 | 4.690 | 38,000 | 176,995 | 4.6578 | 4.535 | 4.496 | 4.535 | 4.476 | 4.535 | 39,303 | 4.5033 | 1.52% |
| 2026-03-05 | 0 | 4.620 | 4.570 | 4.640 | 4.460 | 4.710 | 250,120 | 1,152,759 | 4.6088 | 4.467 | 4.418 | 4.486 | 4.312 | 4.554 | 258,697 | 4.4560 | 0.87% |
| 2026-03-04 | 0 | 4.580 | 4.500 | 4.620 | 4.460 | 4.680 | 1,130,500 | 5,097,955 | 4.5095 | 4.428 | 4.351 | 4.467 | 4.312 | 4.525 | 1,169,266 | 4.3600 | 0.00% |
| 2026-03-03 | 0 | 4.580 | 4.580 | 4.620 | 4.520 | 4.680 | 158,500 | 724,025 | 4.5680 | 4.428 | 4.428 | 4.467 | 4.370 | 4.525 | 163,935 | 4.4165 | -0.43% |
| 2026-03-02 | 0 | 4.600 | 4.600 | 4.630 | 4.470 | 4.650 | 475,500 | 2,158,425 | 4.5393 | 4.447 | 4.447 | 4.476 | 4.322 | 4.496 | 491,805 | 4.3888 | -1.71% |
| 2026-02-27 | 0 | 4.680 | 4.680 | 4.700 | 4.640 | 4.700 | 148,500 | 692,960 | 4.6664 | 4.525 | 4.525 | 4.544 | 4.486 | 4.544 | 153,592 | 4.5117 | 0.00% |
| 2026-02-26 | 0 | 4.680 | 4.650 | 4.680 | 4.580 | 4.680 | 236,500 | 1,091,910 | 4.6170 | 4.525 | 4.496 | 4.525 | 4.428 | 4.525 | 244,610 | 4.4639 | 0.21% |
| 2026-02-25 | 0 | 4.670 | 4.650 | 4.670 | 4.620 | 4.750 | 471,500 | 2,199,610 | 4.6651 | 4.515 | 4.496 | 4.515 | 4.467 | 4.593 | 487,668 | 4.5105 | -0.64% |
| 2026-02-24 | 0 | 4.700 | 4.700 | 4.720 | 4.660 | 4.800 | 244,000 | 1,150,965 | 4.7171 | 4.544 | 4.544 | 4.564 | 4.506 | 4.641 | 252,367 | 4.5607 | -1.67% |
| 2026-02-23 | 0 | 4.780 | 4.780 | 4.810 | 4.720 | 5.000 | 330,500 | 1,583,710 | 4.7919 | 4.622 | 4.622 | 4.651 | 4.564 | 4.834 | 341,833 | 4.6330 | -0.62% |
| 2026-02-20 | 0 | 4.810 | 4.800 | 4.900 | 4.750 | 4.900 | 312,500 | 1,509,955 | 4.8319 | 4.651 | 4.641 | 4.738 | 4.593 | 4.738 | 323,216 | 4.6717 | -1.64% |
| 2026-02-16 | 0 | 4.890 | 4.820 | 4.890 | 4.830 | 4.890 | 7,500 | 36,605 | 4.8807 | 4.728 | 4.660 | 4.728 | 4.670 | 4.728 | 7,757 | 4.7189 | -0.41% |
| 2026-02-13 | 0 | 4.910 | 4.920 | 4.950 | 4.810 | 5.050 | 1,091,500 | 5,351,805 | 4.9032 | 4.747 | 4.757 | 4.786 | 4.651 | 4.883 | 1,128,929 | 4.7406 | 1.03% |
| 2026-02-12 | 0 | 4.860 | 4.840 | 4.860 | 4.750 | 4.910 | 146,500 | 703,340 | 4.8010 | 4.699 | 4.680 | 4.699 | 4.593 | 4.747 | 151,524 | 4.6418 | 1.46% |
| 2026-02-11 | 0 | 4.790 | 4.790 | 4.810 | 4.790 | 5.000 | 547,500 | 2,664,510 | 4.8667 | 4.631 | 4.631 | 4.651 | 4.631 | 4.834 | 566,274 | 4.7053 | -4.20% |
| 2026-02-10 | 0 | 5.000 | 4.970 | 5.020 | 4.950 | 5.080 | 1,168,500 | 5,845,485 | 5.0026 | 4.834 | 4.805 | 4.854 | 4.786 | 4.912 | 1,208,569 | 4.8367 | -1.57% |
| 2026-02-09 | 0 | 5.080 | 5.020 | 5.080 | 5.000 | 5.120 | 422,000 | 2,125,640 | 5.0371 | 4.912 | 4.854 | 4.912 | 4.834 | 4.950 | 436,471 | 4.8701 | 0.99% |
| 2026-02-06 | 0 | 5.030 | 5.000 | 5.030 | 4.810 | 5.030 | 363,500 | 1,817,250 | 4.9993 | 4.863 | 4.834 | 4.863 | 4.651 | 4.863 | 375,965 | 4.8336 | 0.00% |
| 2026-02-05 | 0 | 5.030 | 5.030 | 5.080 | 4.990 | 5.090 | 467,390 | 2,345,580 | 5.0185 | 4.863 | 4.863 | 4.912 | 4.825 | 4.921 | 483,417 | 4.8521 | -0.40% |
| 2026-02-04 | 0 | 5.050 | 5.010 | 5.090 | 4.960 | 5.090 | 176,500 | 883,150 | 5.0037 | 4.883 | 4.844 | 4.921 | 4.796 | 4.921 | 182,552 | 4.8378 | -0.20% |
| 2026-02-03 | 0 | 5.060 | 5.050 | 5.120 | 4.900 | 5.130 | 441,500 | 2,208,395 | 5.0020 | 4.892 | 4.883 | 4.950 | 4.738 | 4.960 | 456,640 | 4.8362 | 3.27% |
| 2026-02-02 | 0 | 4.900 | 4.900 | 5.230 | 4.800 | 5.000 | 393,500 | 1,918,615 | 4.8758 | 4.738 | 4.738 | 5.057 | 4.641 | 4.834 | 406,994 | 4.7141 | -2.00% |
| 2026-01-30 | 0 | 5.000 | 5.000 | 5.040 | 4.920 | 5.040 | 433,000 | 2,151,065 | 4.9678 | 4.834 | 4.834 | 4.873 | 4.757 | 4.873 | 447,848 | 4.8031 | -0.99% |
| 2026-01-29 | 0 | 5.050 | 5.020 | 5.050 | 4.990 | 5.150 | 442,500 | 2,236,675 | 5.0546 | 4.883 | 4.854 | 4.883 | 4.825 | 4.979 | 457,674 | 4.8871 | -0.98% |
| 2026-01-28 | 0 | 5.100 | 5.090 | 5.100 | 5.080 | 5.380 | 650,500 | 3,351,965 | 5.1529 | 4.931 | 4.921 | 4.931 | 4.912 | 5.202 | 672,806 | 4.9821 | -2.30% |
| 2026-01-27 | 0 | 5.220 | 5.180 | 5.220 | 5.150 | 5.450 | 660,500 | 3,496,795 | 5.2942 | 5.047 | 5.008 | 5.047 | 4.979 | 5.269 | 683,149 | 5.1186 | -0.57% |
| 2026-01-26 | 0 | 5.250 | 5.200 | 5.250 | 4.810 | 5.280 | 831,500 | 4,227,100 | 5.0837 | 5.076 | 5.028 | 5.076 | 4.651 | 5.105 | 860,013 | 4.9152 | 1.55% |
| 2026-01-23 | 0 | 5.170 | 5.140 | 5.210 | 5.120 | 5.210 | 307,000 | 1,590,410 | 5.1805 | 4.999 | 4.970 | 5.037 | 4.950 | 5.037 | 317,527 | 5.0087 | 0.19% |
| 2026-01-22 | 0 | 5.160 | 5.110 | 5.160 | 5.100 | 5.180 | 256,000 | 1,319,560 | 5.1545 | 4.989 | 4.941 | 4.989 | 4.931 | 5.008 | 264,779 | 4.9836 | 0.78% |
| 2026-01-21 | 0 | 5.120 | 5.110 | 5.180 | 5.120 | 5.290 | 357,000 | 1,851,620 | 5.1866 | 4.950 | 4.941 | 5.008 | 4.950 | 5.115 | 369,242 | 5.0147 | -1.16% |
| 2026-01-20 | 0 | 5.180 | 5.100 | 5.180 | 4.850 | 5.230 | 2,330,000 | 12,009,035 | 5.1541 | 5.008 | 4.931 | 5.008 | 4.689 | 5.057 | 2,409,898 | 4.9832 | 6.80% |
| 2026-01-19 | 0 | 4.850 | 4.850 | 4.880 | 4.660 | 4.880 | 424,500 | 2,015,430 | 4.7478 | 4.689 | 4.689 | 4.718 | 4.506 | 4.718 | 439,057 | 4.5904 | 3.85% |
| 2026-01-16 | 0 | 4.670 | 4.640 | 4.700 | 4.670 | 4.820 | 361,633 | 1,710,145 | 4.7290 | 4.515 | 4.486 | 4.544 | 4.515 | 4.660 | 374,034 | 4.5722 | 0.00% |
| 2026-01-15 | 0 | 4.670 | 4.590 | 4.710 | 4.580 | 4.740 | 725,500 | 3,362,545 | 4.6348 | 4.515 | 4.438 | 4.554 | 4.428 | 4.583 | 750,378 | 4.4811 | -1.27% |
| 2026-01-14 | 0 | 4.730 | 4.660 | 4.740 | 4.600 | 4.750 | 809,500 | 3,795,015 | 4.6881 | 4.573 | 4.506 | 4.583 | 4.447 | 4.593 | 837,259 | 4.5327 | 3.05% |
| 2026-01-13 | 0 | 4.590 | 4.590 | 4.630 | 4.280 | 4.650 | 1,329,952 | 6,095,533 | 4.5833 | 4.438 | 4.438 | 4.476 | 4.138 | 4.496 | 1,375,558 | 4.4313 | 3.38% |
| 2026-01-12 | 0 | 4.440 | 4.400 | 4.440 | 4.280 | 4.550 | 5,939,000 | 25,626,675 | 4.3150 | 4.293 | 4.254 | 4.293 | 4.138 | 4.399 | 6,142,655 | 4.1719 | -3.06% |
| 2026-01-09 | 0 | 4.580 | 4.550 | 4.610 | 4.440 | 4.640 | 329,500 | 1,501,940 | 4.5582 | 4.428 | 4.399 | 4.457 | 4.293 | 4.486 | 340,799 | 4.4071 | 0.88% |
| 2026-01-08 | 0 | 4.540 | 4.540 | 4.600 | 4.530 | 4.630 | 271,500 | 1,239,090 | 4.5639 | 4.389 | 4.389 | 4.447 | 4.380 | 4.476 | 280,810 | 4.4126 | -1.09% |
| 2026-01-07 | 0 | 4.590 | 4.590 | 4.650 | 4.400 | 4.720 | 461,047 | 2,104,354 | 4.5643 | 4.438 | 4.438 | 4.496 | 4.254 | 4.564 | 476,857 | 4.4130 | 2.68% |
| 2026-01-06 | 0 | 4.470 | 4.430 | 4.470 | 4.400 | 4.560 | 855,000 | 3,840,190 | 4.4915 | 4.322 | 4.283 | 4.322 | 4.254 | 4.409 | 884,319 | 4.3425 | -0.67% |
| 2026-01-05 | 0 | 4.500 | 4.500 | 4.600 | 4.400 | 4.580 | 206,000 | 928,420 | 4.5069 | 4.351 | 4.351 | 4.447 | 4.254 | 4.428 | 213,064 | 4.3575 | -1.96% |
| 2026-01-02 | 0 | 4.590 | 4.550 | 4.590 | 4.550 | 4.630 | 231,000 | 1,060,555 | 4.5911 | 4.438 | 4.399 | 4.438 | 4.399 | 4.476 | 238,921 | 4.4389 | 0.22% |
| 2025-12-31 | 0 | 4.580 | 4.570 | 4.700 | 4.540 | 4.650 | 339,500 | 1,559,630 | 4.5939 | 4.428 | 4.418 | 4.544 | 4.389 | 4.496 | 351,142 | 4.4416 | 0.00% |
| 2025-12-30 | 0 | 4.580 | 4.580 | 4.640 | 4.540 | 4.650 | 309,000 | 1,422,490 | 4.6035 | 4.428 | 4.428 | 4.486 | 4.389 | 4.496 | 319,596 | 4.4509 | -0.43% |
| 2025-12-29 | 0 | 4.600 | 4.570 | 4.620 | 4.570 | 4.640 | 663,500 | 3,052,985 | 4.6013 | 4.447 | 4.418 | 4.467 | 4.418 | 4.486 | 686,252 | 4.4488 | 0.66% |
| 2025-12-24 | 0 | 4.570 | 4.570 | 4.600 | 4.570 | 4.600 | 102,500 | 471,065 | 4.5958 | 4.418 | 4.418 | 4.447 | 4.418 | 4.447 | 106,015 | 4.4434 | -0.22% |
| 2025-12-23 | 0 | 4.580 | 4.580 | 4.640 | 4.570 | 4.630 | 147,500 | 680,165 | 4.6113 | 4.428 | 4.428 | 4.486 | 4.418 | 4.476 | 152,558 | 4.4584 | 0.22% |
| 2025-12-22 | 0 | 4.570 | 4.500 | 4.570 | 4.570 | 4.750 | 313,000 | 1,445,615 | 4.6186 | 4.418 | 4.351 | 4.418 | 4.418 | 4.593 | 323,733 | 4.4655 | -1.51% |
| 2025-12-19 | 0 | 4.640 | 4.580 | 4.640 | 4.570 | 4.690 | 123,500 | 570,990 | 4.6234 | 4.486 | 4.428 | 4.486 | 4.418 | 4.535 | 127,735 | 4.4701 | 0.87% |
| 2025-12-18 | 0 | 4.600 | 4.540 | 4.600 | 4.530 | 4.660 | 202,500 | 929,265 | 4.5890 | 4.447 | 4.389 | 4.447 | 4.380 | 4.506 | 209,444 | 4.4368 | -1.29% |
| 2025-12-17 | 0 | 4.660 | 4.660 | 4.700 | 4.600 | 4.730 | 617,000 | 2,869,940 | 4.6514 | 4.506 | 4.506 | 4.544 | 4.447 | 4.573 | 638,158 | 4.4972 | 1.30% |
| 2025-12-16 | 0 | 4.600 | 4.590 | 4.600 | 4.470 | 4.600 | 230,500 | 1,054,220 | 4.5736 | 4.447 | 4.438 | 4.447 | 4.322 | 4.447 | 238,404 | 4.4220 | 0.00% |
| 2025-12-15 | 0 | 4.600 | 4.580 | 4.600 | 4.520 | 4.600 | 188,500 | 860,145 | 4.5631 | 4.447 | 4.428 | 4.447 | 4.370 | 4.447 | 194,964 | 4.4118 | 0.00% |
| 2025-12-12 | 0 | 4.600 | 4.600 | 4.650 | 4.500 | 4.650 | 948,000 | 4,362,150 | 4.6014 | 4.447 | 4.447 | 4.496 | 4.351 | 4.496 | 980,508 | 4.4489 | 0.00% |
| 2025-12-11 | 0 | 4.600 | 4.590 | 4.600 | 4.500 | 4.700 | 767,000 | 3,518,475 | 4.5873 | 4.447 | 4.438 | 4.447 | 4.351 | 4.544 | 793,301 | 4.4352 | -3.56% |
| 2025-12-10 | 0 | 4.770 | 4.700 | 4.770 | 4.680 | 4.770 | 523,500 | 2,462,580 | 4.7041 | 4.612 | 4.544 | 4.612 | 4.525 | 4.612 | 541,451 | 4.5481 | 0.85% |
| 2025-12-09 | 0 | 4.730 | 4.650 | 4.730 | 4.660 | 4.800 | 555,000 | 2,618,340 | 4.7177 | 4.573 | 4.496 | 4.573 | 4.506 | 4.641 | 574,032 | 4.5613 | -1.05% |
| 2025-12-08 | 0 | 4.780 | 4.750 | 4.780 | 4.690 | 4.820 | 546,000 | 2,617,645 | 4.7942 | 4.622 | 4.593 | 4.622 | 4.535 | 4.660 | 564,723 | 4.6353 | -0.42% |
| 2025-12-05 | 0 | 4.800 | 4.750 | 4.800 | 4.730 | 4.960 | 476,000 | 2,274,905 | 4.7792 | 4.641 | 4.593 | 4.641 | 4.573 | 4.796 | 492,323 | 4.6208 | 1.05% |
| 2025-12-04 | 0 | 4.750 | 4.740 | 4.750 | 4.750 | 4.840 | 773,500 | 3,693,325 | 4.7748 | 4.593 | 4.583 | 4.593 | 4.593 | 4.680 | 800,024 | 4.6165 | -1.86% |
| 2025-12-03 | 0 | 4.840 | 4.840 | 4.900 | 4.630 | 4.840 | 1,700,500 | 8,001,805 | 4.7056 | 4.680 | 4.680 | 4.738 | 4.476 | 4.680 | 1,758,812 | 4.5496 | 0.83% |
| 2025-12-02 | 0 | 4.800 | 4.760 | 4.800 | 4.780 | 4.880 | 251,300 | 1,211,943 | 4.8227 | 4.641 | 4.602 | 4.641 | 4.622 | 4.718 | 259,917 | 4.6628 | 0.00% |
| 2025-12-01 | 0 | 4.800 | 4.770 | 4.800 | 4.760 | 4.930 | 977,500 | 4,735,920 | 4.8449 | 4.641 | 4.612 | 4.641 | 4.602 | 4.767 | 1,011,020 | 4.6843 | -3.03% |
| 2025-11-28 | 0 | 4.950 | 4.910 | 4.950 | 4.880 | 4.950 | 209,000 | 1,024,180 | 4.9004 | 4.786 | 4.747 | 4.786 | 4.718 | 4.786 | 216,167 | 4.7379 | 0.00% |
| 2025-11-27 | 0 | 4.950 | 4.860 | 4.950 | 4.800 | 4.950 | 904,500 | 4,388,035 | 4.8513 | 4.786 | 4.699 | 4.786 | 4.641 | 4.786 | 935,516 | 4.6905 | 1.43% |
| 2025-11-26 | 0 | 4.880 | 4.850 | 4.880 | 4.770 | 5.150 | 1,596,000 | 7,738,810 | 4.8489 | 4.718 | 4.689 | 4.718 | 4.612 | 4.979 | 1,650,729 | 4.6881 | -2.98% |
| 2025-11-25 | 0 | 5.030 | 5.030 | 5.070 | 4.740 | 5.100 | 2,583,500 | 12,922,630 | 5.0020 | 4.863 | 4.863 | 4.902 | 4.583 | 4.931 | 2,672,091 | 4.8361 | 5.67% |
| 2025-11-24 | 0 | 4.760 | 4.760 | 4.780 | 4.740 | 4.850 | 217,500 | 1,037,185 | 4.7687 | 4.602 | 4.602 | 4.622 | 4.583 | 4.689 | 224,958 | 4.6106 | 1.28% |
| 2025-11-21 | 0 | 4.700 | 4.700 | 4.760 | 4.530 | 4.730 | 884,000 | 4,124,185 | 4.6654 | 4.544 | 4.544 | 4.602 | 4.380 | 4.573 | 914,313 | 4.5107 | 1.51% |
| 2025-11-20 | 0 | 4.630 | 4.570 | 4.630 | 4.600 | 4.650 | 687,500 | 3,158,420 | 4.5941 | 4.476 | 4.418 | 4.476 | 4.447 | 4.496 | 711,075 | 4.4418 | 0.65% |
| 2025-11-19 | 0 | 4.600 | 4.600 | 4.640 | 4.460 | 4.670 | 801,000 | 3,653,850 | 4.5616 | 4.447 | 4.447 | 4.486 | 4.312 | 4.515 | 828,467 | 4.4104 | -0.43% |
| 2025-11-18 | 0 | 4.620 | 4.620 | 4.710 | 4.580 | 4.750 | 649,000 | 3,007,300 | 4.6337 | 4.467 | 4.467 | 4.554 | 4.428 | 4.593 | 671,255 | 4.4801 | -0.22% |
| 2025-11-17 | 0 | 4.630 | 4.630 | 4.670 | 4.520 | 4.660 | 525,500 | 2,422,215 | 4.6094 | 4.476 | 4.476 | 4.515 | 4.370 | 4.506 | 543,520 | 4.4565 | -0.86% |
| 2025-11-14 | 0 | 4.670 | 4.610 | 4.680 | 4.630 | 4.860 | 184,500 | 870,640 | 4.7189 | 4.515 | 4.457 | 4.525 | 4.476 | 4.699 | 190,827 | 4.5625 | -3.51% |
| 2025-11-13 | 0 | 4.840 | 4.810 | 5.010 | 4.750 | 5.010 | 484,000 | 2,335,435 | 4.8253 | 4.680 | 4.651 | 4.844 | 4.593 | 4.844 | 500,597 | 4.6653 | 0.00% |
| 2025-11-12 | 0 | 4.840 | 4.790 | 4.890 | 4.780 | 5.190 | 1,168,000 | 5,783,755 | 4.9518 | 4.680 | 4.631 | 4.728 | 4.622 | 5.018 | 1,208,052 | 4.7877 | -0.82% |
| 2025-11-11 | 0 | 4.880 | 4.880 | 5.000 | 4.410 | 5.040 | 2,618,500 | 12,506,525 | 4.7762 | 4.718 | 4.718 | 4.834 | 4.264 | 4.873 | 2,708,291 | 4.6179 | 10.66% |
| 2025-11-10 | 0 | 4.410 | 4.410 | 4.430 | 4.370 | 4.550 | 583,000 | 2,585,855 | 4.4354 | 4.264 | 4.264 | 4.283 | 4.225 | 4.399 | 602,992 | 4.2884 | 0.92% |
| 2025-11-07 | 0 | 4.370 | 4.370 | 4.390 | 4.350 | 4.570 | 1,508,500 | 6,759,195 | 4.4807 | 4.225 | 4.225 | 4.244 | 4.206 | 4.418 | 1,560,228 | 4.3322 | -2.46% |
| 2025-11-06 | 0 | 4.480 | 4.400 | 4.480 | 4.400 | 4.490 | 332,000 | 1,478,255 | 4.4526 | 4.331 | 4.254 | 4.331 | 4.254 | 4.341 | 343,385 | 4.3050 | 2.28% |
| 2025-11-05 | 0 | 4.380 | 4.380 | 4.400 | 4.360 | 4.550 | 595,000 | 2,639,260 | 4.4357 | 4.235 | 4.235 | 4.254 | 4.215 | 4.399 | 615,403 | 4.2887 | -3.95% |
| 2025-11-04 | 0 | 4.560 | 4.560 | 4.640 | 4.470 | 4.560 | 53,000 | 239,900 | 4.5264 | 4.409 | 4.409 | 4.486 | 4.322 | 4.409 | 54,817 | 4.3763 | 0.00% |
| 2025-11-03 | 0 | 4.560 | 4.560 | 4.640 | 4.550 | 4.630 | 107,500 | 495,300 | 4.6074 | 4.409 | 4.409 | 4.486 | 4.399 | 4.476 | 111,186 | 4.4547 | -0.44% |
| 2025-10-31 | 0 | 4.580 | 4.560 | 4.600 | 4.370 | 4.600 | 751,500 | 3,427,535 | 4.5609 | 4.428 | 4.409 | 4.447 | 4.225 | 4.447 | 777,270 | 4.4097 | 2.46% |
| 2025-10-30 | 0 | 4.470 | 4.470 | 4.640 | 4.420 | 4.520 | 109,000 | 490,555 | 4.5005 | 4.322 | 4.322 | 4.486 | 4.273 | 4.370 | 112,738 | 4.3513 | 0.00% |
| 2025-10-28 | 0 | 4.470 | 4.470 | 4.530 | 4.370 | 4.550 | 272,000 | 1,230,865 | 4.5252 | 4.322 | 4.322 | 4.380 | 4.225 | 4.399 | 281,327 | 4.3752 | -1.32% |
| 2025-10-27 | 0 | 4.530 | 4.530 | 4.550 | 4.530 | 4.630 | 65,000 | 295,830 | 4.5512 | 4.380 | 4.380 | 4.399 | 4.380 | 4.476 | 67,229 | 4.4003 | 0.44% |
| 2025-10-24 | 0 | 4.510 | 4.520 | 4.550 | 4.490 | 4.590 | 338,000 | 1,523,045 | 4.5061 | 4.360 | 4.370 | 4.399 | 4.341 | 4.438 | 349,590 | 4.3567 | 0.89% |
| 2025-10-23 | 0 | 4.470 | 4.470 | 4.550 | 4.320 | 4.550 | 835,500 | 3,723,195 | 4.4562 | 4.322 | 4.322 | 4.399 | 4.177 | 4.399 | 864,150 | 4.3085 | 0.22% |
| 2025-10-22 | 0 | 4.460 | 4.460 | 4.500 | 4.300 | 4.550 | 252,000 | 1,127,795 | 4.4754 | 4.312 | 4.312 | 4.351 | 4.157 | 4.399 | 260,641 | 4.3270 | 2.53% |
| 2025-10-21 | 0 | 4.350 | 4.350 | 4.430 | 4.260 | 4.450 | 1,616,000 | 7,020,750 | 4.3445 | 4.206 | 4.206 | 4.283 | 4.119 | 4.302 | 1,671,414 | 4.2005 | 4.82% |
| 2025-10-20 | 0 | 4.150 | 4.150 | 4.200 | 4.040 | 4.360 | 165,500 | 702,740 | 4.2462 | 4.012 | 4.012 | 4.061 | 3.906 | 4.215 | 171,175 | 4.1054 | 2.72% |
| 2025-10-17 | 0 | 4.040 | 4.040 | 4.100 | 4.040 | 4.180 | 79,000 | 323,130 | 4.0903 | 3.906 | 3.906 | 3.964 | 3.906 | 4.041 | 81,709 | 3.9546 | -2.42% |
| 2025-10-16 | 0 | 4.140 | 4.140 | 4.190 | 4.130 | 4.390 | 683,500 | 2,916,770 | 4.2674 | 4.003 | 4.003 | 4.051 | 3.993 | 4.244 | 706,938 | 4.1259 | -5.05% |
| 2025-10-15 | 0 | 4.360 | 4.360 | 4.470 | 4.330 | 4.450 | 356,000 | 1,559,435 | 4.3804 | 4.215 | 4.215 | 4.322 | 4.186 | 4.302 | 368,208 | 4.2352 | 0.69% |
| 2025-10-14 | 0 | 4.330 | 4.300 | 4.380 | 4.300 | 4.450 | 124,500 | 545,632 | 4.3826 | 4.186 | 4.157 | 4.235 | 4.157 | 4.302 | 128,769 | 4.2373 | 0.00% |
| 2025-10-13 | 0 | 4.330 | 4.310 | 4.340 | 4.300 | 4.420 | 467,000 | 2,027,565 | 4.3417 | 4.186 | 4.167 | 4.196 | 4.157 | 4.273 | 483,014 | 4.1977 | -3.99% |
| 2025-10-10 | 0 | 4.510 | 4.510 | 4.570 | 4.510 | 4.600 | 186,000 | 850,955 | 4.5750 | 4.360 | 4.360 | 4.418 | 4.360 | 4.447 | 192,378 | 4.4233 | -1.96% |
| 2025-10-09 | 0 | 4.600 | 4.510 | 4.600 | 4.490 | 4.740 | 282,500 | 1,292,975 | 4.5769 | 4.447 | 4.360 | 4.447 | 4.341 | 4.583 | 292,187 | 4.4252 | 0.00% |
| 2025-10-08 | 0 | 4.600 | 4.590 | 4.650 | 4.450 | 4.660 | 136,000 | 620,980 | 4.5660 | 4.447 | 4.438 | 4.496 | 4.302 | 4.506 | 140,664 | 4.4146 | 2.00% |
| 2025-10-06 | 0 | 4.510 | 4.480 | 4.510 | 4.480 | 4.610 | 138,000 | 623,215 | 4.5161 | 4.360 | 4.331 | 4.360 | 4.331 | 4.457 | 142,732 | 4.3663 | -2.17% |
| 2025-10-03 | 0 | 4.610 | 4.600 | 4.690 | 4.570 | 4.740 | 66,500 | 307,870 | 4.6296 | 4.457 | 4.447 | 4.535 | 4.418 | 4.583 | 68,780 | 4.4761 | -0.22% |
| 2025-10-02 | 0 | 4.620 | 4.620 | 4.650 | 4.580 | 4.670 | 87,000 | 401,390 | 4.6137 | 4.467 | 4.467 | 4.496 | 4.428 | 4.515 | 89,983 | 4.4607 | -1.28% |
| 2025-09-30 | 0 | 4.680 | 4.680 | 4.750 | 4.660 | 4.900 | 400,500 | 1,928,765 | 4.8159 | 4.525 | 4.525 | 4.593 | 4.506 | 4.738 | 414,234 | 4.6562 | 0.21% |
| 2025-09-29 | 0 | 4.670 | 4.630 | 4.670 | 4.490 | 4.670 | 341,000 | 1,559,075 | 4.5721 | 4.515 | 4.476 | 4.515 | 4.341 | 4.515 | 352,693 | 4.4205 | 2.86% |
| 2025-09-26 | 0 | 4.540 | 4.500 | 4.550 | 4.500 | 4.630 | 81,500 | 370,110 | 4.5412 | 4.389 | 4.351 | 4.399 | 4.351 | 4.476 | 84,295 | 4.3907 | 0.67% |
| 2025-09-25 | 0 | 4.510 | 4.510 | 4.550 | 4.510 | 4.620 | 120,351 | 549,472 | 4.5656 | 4.360 | 4.360 | 4.399 | 4.360 | 4.467 | 124,478 | 4.4142 | -1.53% |
| 2025-09-24 | 0 | 4.580 | 4.580 | 4.630 | 4.530 | 4.710 | 130,330 | 605,819 | 4.6483 | 4.428 | 4.428 | 4.476 | 4.380 | 4.554 | 134,799 | 4.4942 | -1.93% |
| 2025-09-23 | 0 | 4.670 | 4.670 | 4.710 | 4.600 | 4.700 | 66,857 | 312,221 | 4.6700 | 4.515 | 4.515 | 4.554 | 4.447 | 4.544 | 69,150 | 4.5152 | 0.43% |
| 2025-09-22 | 0 | 4.650 | 4.650 | 4.690 | 4.590 | 4.710 | 248,388 | 1,160,408 | 4.6718 | 4.496 | 4.496 | 4.535 | 4.438 | 4.554 | 256,905 | 4.5169 | 1.31% |
| 2025-09-19 | 0 | 4.590 | 4.590 | 4.670 | 4.570 | 4.680 | 184,405 | 850,657 | 4.6130 | 4.438 | 4.438 | 4.515 | 4.418 | 4.525 | 190,728 | 4.4600 | -0.22% |
| 2025-09-18 | 0 | 4.600 | 4.600 | 4.620 | 4.530 | 4.680 | 517,430 | 2,379,359 | 4.5984 | 4.447 | 4.447 | 4.467 | 4.380 | 4.525 | 535,173 | 4.4460 | -1.71% |
| 2025-09-17 | 0 | 4.680 | 4.680 | 4.690 | 4.650 | 4.720 | 144,373 | 676,449 | 4.6854 | 4.525 | 4.525 | 4.535 | 4.496 | 4.564 | 149,324 | 4.5301 | -0.64% |
| 2025-09-16 | 0 | 4.710 | 4.700 | 4.710 | 4.700 | 4.960 | 710,791 | 3,394,564 | 4.7758 | 4.554 | 4.544 | 4.554 | 4.544 | 4.796 | 735,165 | 4.6174 | -4.07% |
| 2025-09-15 | 0 | 4.910 | 4.880 | 4.910 | 4.870 | 5.000 | 220,118 | 1,087,558 | 4.9408 | 4.747 | 4.718 | 4.747 | 4.709 | 4.834 | 227,666 | 4.7770 | -2.00% |
| 2025-09-12 | 0 | 5.010 | 5.010 | 5.020 | 4.880 | 5.100 | 244,632 | 1,228,750 | 5.0229 | 4.844 | 4.844 | 4.854 | 4.718 | 4.931 | 253,021 | 4.8563 | -1.76% |
| 2025-09-11 | 0 | 5.100 | 5.100 | 5.140 | 4.930 | 5.170 | 466,473 | 2,338,058 | 5.0122 | 4.931 | 4.931 | 4.970 | 4.767 | 4.999 | 482,469 | 4.8460 | 1.39% |
| 2025-09-10 | 0 | 5.030 | 5.030 | 5.100 | 4.960 | 5.200 | 344,551 | 1,740,624 | 5.0519 | 4.863 | 4.863 | 4.931 | 4.796 | 5.028 | 356,366 | 4.8844 | -2.14% |
| 2025-09-09 | 0 | 5.140 | 5.110 | 5.140 | 4.950 | 5.160 | 1,808,521 | 9,130,752 | 5.0487 | 4.970 | 4.941 | 4.970 | 4.786 | 4.989 | 1,870,537 | 4.8814 | 3.01% |
| 2025-09-08 | 0 | 4.990 | 4.920 | 4.990 | 4.890 | 4.990 | 337,025 | 1,667,779 | 4.9485 | 4.825 | 4.757 | 4.825 | 4.728 | 4.825 | 348,582 | 4.7845 | 1.22% |
| 2025-09-05 | 0 | 4.930 | 4.930 | 4.980 | 4.820 | 5.100 | 902,325 | 4,493,732 | 4.9802 | 4.767 | 4.767 | 4.815 | 4.660 | 4.931 | 933,267 | 4.8151 | 0.20% |
| 2025-09-04 | 0 | 4.920 | 4.880 | 4.960 | 4.830 | 4.970 | 408,318 | 2,000,783 | 4.9001 | 4.757 | 4.718 | 4.796 | 4.670 | 4.805 | 422,320 | 4.7376 | 0.82% |
| 2025-09-03 | 0 | 4.880 | 4.870 | 4.920 | 4.820 | 4.910 | 198,178 | 966,975 | 4.8793 | 4.718 | 4.709 | 4.757 | 4.660 | 4.747 | 204,974 | 4.7176 | 1.24% |
| 2025-09-02 | 0 | 4.820 | 4.820 | 4.850 | 4.820 | 4.970 | 363,380 | 1,778,978 | 4.8956 | 4.660 | 4.660 | 4.689 | 4.660 | 4.805 | 375,841 | 4.7333 | -2.43% |
| 2025-09-01 | 0 | 4.940 | 4.940 | 4.980 | 4.740 | 5.020 | 744,387 | 3,666,332 | 4.9253 | 4.776 | 4.776 | 4.815 | 4.583 | 4.854 | 769,913 | 4.7620 | 3.56% |
| 2025-08-29 | 0 | 4.770 | 4.770 | 4.840 | 4.480 | 5.050 | 1,693,500 | 8,118,095 | 4.7937 | 4.612 | 4.612 | 4.680 | 4.331 | 4.883 | 1,751,572 | 4.6347 | -2.45% |
| 2025-08-28 | 0 | 4.890 | 4.890 | 4.960 | 4.790 | 4.890 | 306,500 | 1,474,625 | 4.8112 | 4.728 | 4.728 | 4.796 | 4.631 | 4.728 | 317,010 | 4.6517 | 0.62% |
| 2025-08-27 | 0 | 4.860 | 4.860 | 4.950 | 4.850 | 5.060 | 259,500 | 1,296,130 | 4.9947 | 4.699 | 4.699 | 4.786 | 4.689 | 4.892 | 268,399 | 4.8291 | 0.41% |
| 2025-08-26 | 0 | 4.840 | 4.800 | 4.900 | 4.780 | 5.150 | 1,041,500 | 5,209,240 | 5.0017 | 4.680 | 4.641 | 4.738 | 4.622 | 4.979 | 1,077,214 | 4.8358 | -2.42% |
| 2025-08-25 | 0 | 4.960 | 4.950 | 4.990 | 4.730 | 4.980 | 700,853 | 3,425,147 | 4.8871 | 4.796 | 4.786 | 4.825 | 4.573 | 4.815 | 724,886 | 4.7251 | 4.20% |
| 2025-08-22 | 0 | 4.760 | 4.750 | 4.800 | 4.660 | 4.910 | 412,500 | 1,973,850 | 4.7851 | 4.602 | 4.593 | 4.641 | 4.506 | 4.747 | 426,645 | 4.6264 | 1.28% |
| 2025-08-21 | 0 | 4.700 | 4.700 | 4.750 | 4.670 | 4.990 | 818,500 | 3,906,875 | 4.7732 | 4.544 | 4.544 | 4.593 | 4.515 | 4.825 | 846,567 | 4.6150 | -3.69% |
| 2025-08-20 | 0 | 4.880 | 4.880 | 4.930 | 4.800 | 4.940 | 127,000 | 616,880 | 4.8573 | 4.718 | 4.718 | 4.767 | 4.641 | 4.776 | 131,355 | 4.6963 | -0.81% |
| 2025-08-19 | 0 | 4.920 | 4.920 | 4.960 | 4.820 | 5.020 | 527,000 | 2,593,185 | 4.9207 | 4.757 | 4.757 | 4.796 | 4.660 | 4.854 | 545,071 | 4.7575 | -1.60% |
| 2025-08-18 | 0 | 5.000 | 5.000 | 5.050 | 4.640 | 5.060 | 1,151,000 | 5,656,685 | 4.9146 | 4.834 | 4.834 | 4.883 | 4.486 | 4.892 | 1,190,469 | 4.7516 | 8.70% |
| 2025-08-15 | 0 | 4.600 | 4.590 | 4.600 | 4.520 | 4.700 | 235,000 | 1,081,735 | 4.6031 | 4.447 | 4.438 | 4.447 | 4.370 | 4.544 | 243,058 | 4.4505 | 1.10% |
| 2025-08-14 | 0 | 4.550 | 4.600 | 4.680 | 4.520 | 4.770 | 595,500 | 2,745,285 | 4.6101 | 4.399 | 4.447 | 4.525 | 4.370 | 4.612 | 615,920 | 4.4572 | -2.57% |
| 2025-08-13 | 0 | 4.670 | 4.650 | 4.670 | 4.420 | 4.710 | 1,054,000 | 4,735,105 | 4.4925 | 4.515 | 4.496 | 4.515 | 4.273 | 4.554 | 1,090,143 | 4.3436 | 5.18% |
| 2025-08-12 | 0 | 4.440 | 4.440 | 4.470 | 4.400 | 4.580 | 1,115,000 | 4,964,640 | 4.4526 | 4.293 | 4.293 | 4.322 | 4.254 | 4.428 | 1,153,235 | 4.3050 | -3.06% |
| 2025-08-11 | 0 | 4.580 | 4.580 | 4.600 | 4.550 | 4.720 | 574,500 | 2,660,575 | 4.6311 | 4.428 | 4.428 | 4.447 | 4.399 | 4.564 | 594,200 | 4.4776 | -1.72% |
| 2025-08-08 | 0 | 4.660 | 4.650 | 4.700 | 4.630 | 4.710 | 52,500 | 245,520 | 4.6766 | 4.506 | 4.496 | 4.544 | 4.476 | 4.554 | 54,300 | 4.5215 | -0.21% |
| 2025-08-07 | 0 | 4.670 | 4.660 | 4.670 | 4.580 | 4.680 | 110,500 | 511,230 | 4.6265 | 4.515 | 4.506 | 4.515 | 4.428 | 4.525 | 114,289 | 4.4731 | 1.52% |
| 2025-08-06 | 0 | 4.600 | 4.600 | 4.650 | 4.530 | 4.830 | 624,500 | 2,861,680 | 4.5824 | 4.447 | 4.447 | 4.496 | 4.380 | 4.670 | 645,915 | 4.4304 | -2.13% |
| 2025-08-05 | 0 | 4.700 | 4.700 | 4.820 | 4.690 | 4.900 | 578,000 | 2,732,692 | 4.7278 | 4.544 | 4.544 | 4.660 | 4.535 | 4.738 | 597,820 | 4.5711 | -2.29% |
| 2025-08-04 | 0 | 4.810 | 4.800 | 4.850 | 4.760 | 4.940 | 88,101 | 424,510 | 4.8184 | 4.651 | 4.641 | 4.689 | 4.602 | 4.776 | 91,122 | 4.6587 | 1.26% |
| 2025-08-01 | 0 | 4.750 | 4.750 | 4.800 | 4.720 | 4.940 | 488,507 | 2,342,813 | 4.7959 | 4.593 | 4.593 | 4.641 | 4.564 | 4.776 | 505,258 | 4.6369 | -2.66% |
| 2025-07-31 | 0 | 4.880 | 4.850 | 4.900 | 4.840 | 5.000 | 238,594 | 1,174,787 | 4.9238 | 4.718 | 4.689 | 4.738 | 4.680 | 4.834 | 246,776 | 4.7605 | -1.41% |
| 2025-07-30 | 0 | 4.950 | 4.950 | 4.980 | 4.880 | 5.070 | 439,000 | 2,200,970 | 5.0136 | 4.786 | 4.786 | 4.815 | 4.718 | 4.902 | 454,054 | 4.8474 | -0.80% |
| 2025-07-29 | 0 | 4.990 | 4.980 | 5.090 | 4.870 | 5.080 | 308,500 | 1,546,702 | 5.0136 | 4.825 | 4.815 | 4.921 | 4.709 | 4.912 | 319,079 | 4.8474 | -1.19% |
| 2025-07-28 | 0 | 5.050 | 5.050 | 5.180 | 5.050 | 5.250 | 617,000 | 3,152,627 | 5.1096 | 4.883 | 4.883 | 5.008 | 4.883 | 5.076 | 638,158 | 4.9402 | -1.75% |
| 2025-07-25 | 0 | 5.140 | 5.140 | 5.160 | 5.110 | 5.200 | 556,000 | 2,872,045 | 5.1655 | 4.970 | 4.970 | 4.989 | 4.941 | 5.028 | 575,066 | 4.9943 | -1.53% |
| 2025-07-24 | 0 | 5.220 | 5.180 | 5.220 | 5.090 | 5.220 | 329,500 | 1,709,005 | 5.1867 | 5.047 | 5.008 | 5.047 | 4.921 | 5.047 | 340,799 | 5.0147 | 1.56% |
| 2025-07-23 | 0 | 5.140 | 5.140 | 5.180 | 5.090 | 5.180 | 337,500 | 1,733,125 | 5.1352 | 4.970 | 4.970 | 5.008 | 4.921 | 5.008 | 349,073 | 4.9649 | -1.15% |
| 2025-07-22 | 0 | 5.200 | 5.150 | 5.200 | 4.910 | 5.250 | 1,120,000 | 5,718,890 | 5.1062 | 5.028 | 4.979 | 5.028 | 4.747 | 5.076 | 1,158,406 | 4.9369 | 7.44% |
| 2025-07-21 | 0 | 4.840 | 4.840 | 4.900 | 4.780 | 4.920 | 474,000 | 2,298,920 | 4.8500 | 4.680 | 4.680 | 4.738 | 4.622 | 4.757 | 490,254 | 4.6892 | 0.83% |
| 2025-07-18 | 0 | 4.800 | 4.750 | 4.800 | 4.680 | 4.850 | 1,082,500 | 5,132,905 | 4.7417 | 4.641 | 4.593 | 4.641 | 4.525 | 4.689 | 1,119,620 | 4.5845 | -0.41% |
| 2025-07-17 | 0 | 4.820 | 4.810 | 4.830 | 4.790 | 4.930 | 487,500 | 2,359,850 | 4.8407 | 4.660 | 4.651 | 4.670 | 4.631 | 4.767 | 504,217 | 4.6802 | -2.23% |
| 2025-07-16 | 0 | 4.930 | 4.930 | 4.960 | 4.900 | 5.060 | 430,500 | 2,133,725 | 4.9564 | 4.767 | 4.767 | 4.796 | 4.738 | 4.892 | 445,262 | 4.7921 | -0.40% |
| 2025-07-15 | 0 | 4.950 | 4.950 | 4.980 | 4.900 | 5.000 | 220,500 | 1,092,690 | 4.9555 | 4.786 | 4.786 | 4.815 | 4.738 | 4.834 | 228,061 | 4.7912 | -0.80% |
| 2025-07-14 | 0 | 4.990 | 4.990 | 5.010 | 4.800 | 5.170 | 490,500 | 2,440,495 | 4.9755 | 4.825 | 4.825 | 4.844 | 4.641 | 4.999 | 507,320 | 4.8106 | -2.92% |
| 2025-07-11 | 0 | 5.140 | 5.140 | 5.190 | 5.060 | 5.350 | 830,500 | 4,329,605 | 5.2133 | 4.970 | 4.970 | 5.018 | 4.892 | 5.173 | 858,979 | 5.0404 | -1.15% |
| 2025-07-10 | 0 | 5.200 | 5.200 | 5.250 | 5.130 | 5.220 | 148,000 | 768,055 | 5.1896 | 5.028 | 5.028 | 5.076 | 4.960 | 5.047 | 153,075 | 5.0175 | 0.00% |
| 2025-07-09 | 0 | 5.200 | 5.200 | 5.260 | 5.120 | 5.300 | 157,000 | 820,505 | 5.2261 | 5.028 | 5.028 | 5.086 | 4.950 | 5.124 | 162,384 | 5.0529 | 0.00% |
| 2025-07-08 | 0 | 5.200 | 5.200 | 5.250 | 5.190 | 5.330 | 69,000 | 361,325 | 5.2366 | 5.028 | 5.028 | 5.076 | 5.018 | 5.153 | 71,366 | 5.0630 | 0.39% |
| 2025-07-07 | 0 | 5.180 | 5.150 | 5.220 | 5.060 | 5.210 | 364,500 | 1,872,680 | 5.1377 | 5.008 | 4.979 | 5.047 | 4.892 | 5.037 | 376,999 | 4.9673 | 3.41% |
| 2025-07-04 | 0 | 5.150 | 5.150 | 5.340 | 5.120 | 5.300 | 362,500 | 1,884,695 | 5.1992 | 4.843 | 4.843 | 5.022 | 4.815 | 4.984 | 385,469 | 4.8894 | -4.81% |
| 2025-07-03 | 0 | 5.410 | 5.250 | 5.410 | 5.100 | 5.410 | 408,500 | 2,143,330 | 5.2468 | 5.088 | 4.937 | 5.088 | 4.796 | 5.088 | 434,384 | 4.9342 | 3.84% |
| 2025-07-02 | 0 | 5.210 | 5.190 | 5.270 | 5.100 | 5.270 | 359,500 | 1,879,810 | 5.2290 | 4.900 | 4.881 | 4.956 | 4.796 | 4.956 | 382,279 | 4.9174 | -0.76% |
| 2025-06-30 | 0 | 5.250 | 5.250 | 5.270 | 5.110 | 5.300 | 393,500 | 2,068,510 | 5.2567 | 4.937 | 4.937 | 4.956 | 4.806 | 4.984 | 418,433 | 4.9435 | 0.57% |
| 2025-06-27 | 0 | 5.220 | 5.200 | 5.220 | 5.130 | 5.300 | 1,028,500 | 5,351,020 | 5.2027 | 4.909 | 4.890 | 4.909 | 4.824 | 4.984 | 1,093,669 | 4.8927 | -1.14% |
| 2025-06-26 | 0 | 5.280 | 5.230 | 5.300 | 5.030 | 5.400 | 900,500 | 4,741,480 | 5.2654 | 4.965 | 4.918 | 4.984 | 4.730 | 5.078 | 957,559 | 4.9516 | -2.22% |
| 2025-06-25 | 0 | 5.400 | 5.370 | 5.400 | 5.290 | 5.490 | 405,000 | 2,176,770 | 5.3747 | 5.078 | 5.050 | 5.078 | 4.975 | 5.163 | 430,662 | 5.0545 | -1.64% |
| 2025-06-24 | 0 | 5.490 | 5.460 | 5.530 | 5.270 | 5.550 | 304,500 | 1,657,915 | 5.4447 | 5.163 | 5.135 | 5.200 | 4.956 | 5.219 | 323,794 | 5.1203 | 2.43% |
| 2025-06-23 | 0 | 5.360 | 5.360 | 5.450 | 5.310 | 5.650 | 1,058,500 | 5,721,175 | 5.4050 | 5.041 | 5.041 | 5.125 | 4.994 | 5.313 | 1,125,570 | 5.0829 | -5.47% |
| 2025-06-20 | 0 | 5.670 | 5.670 | 5.770 | 5.650 | 5.760 | 238,500 | 1,362,090 | 5.7111 | 5.332 | 5.332 | 5.426 | 5.313 | 5.417 | 253,612 | 5.3708 | -0.87% |
| 2025-06-19 | 0 | 5.720 | 5.720 | 5.810 | 5.650 | 6.000 | 455,000 | 2,642,215 | 5.8071 | 5.379 | 5.379 | 5.464 | 5.313 | 5.642 | 483,830 | 5.4610 | -1.89% |
| 2025-06-18 | 0 | 5.830 | 5.720 | 5.830 | 5.620 | 5.830 | 224,000 | 1,279,677 | 5.7128 | 5.483 | 5.379 | 5.483 | 5.285 | 5.483 | 238,193 | 5.3724 | 3.00% |
| 2025-06-17 | 0 | 5.660 | 5.660 | 5.680 | 5.640 | 5.860 | 494,000 | 2,820,580 | 5.7097 | 5.323 | 5.323 | 5.342 | 5.304 | 5.511 | 525,301 | 5.3695 | -4.71% |
| 2025-06-16 | 0 | 5.940 | 5.940 | 5.950 | 5.840 | 6.000 | 233,000 | 1,377,740 | 5.9130 | 5.586 | 5.586 | 5.595 | 5.492 | 5.642 | 247,764 | 5.5607 | -1.66% |
| 2025-06-13 | 0 | 6.040 | 6.040 | 6.060 | 5.930 | 6.250 | 1,716,500 | 10,360,035 | 6.0356 | 5.680 | 5.680 | 5.699 | 5.577 | 5.878 | 1,825,263 | 5.6759 | 2.90% |
| 2025-06-12 | 0 | 5.870 | 5.860 | 5.870 | 5.690 | 6.020 | 583,000 | 3,458,305 | 5.9319 | 5.520 | 5.511 | 5.520 | 5.351 | 5.661 | 619,941 | 5.5784 | 2.09% |
| 2025-06-11 | 0 | 5.750 | 5.700 | 5.760 | 5.660 | 5.900 | 413,500 | 2,388,435 | 5.7761 | 5.407 | 5.360 | 5.417 | 5.323 | 5.548 | 439,701 | 5.4320 | -1.03% |
| 2025-06-10 | 0 | 5.810 | 5.810 | 5.860 | 5.810 | 6.120 | 648,500 | 3,843,335 | 5.9265 | 5.464 | 5.464 | 5.511 | 5.464 | 5.755 | 689,591 | 5.5734 | -4.91% |
| 2025-06-09 | 0 | 6.110 | 6.110 | 6.120 | 5.880 | 6.260 | 1,888,500 | 11,567,205 | 6.1251 | 5.746 | 5.746 | 5.755 | 5.530 | 5.887 | 2,008,161 | 5.7601 | 4.27% |
| 2025-06-06 | 0 | 5.860 | 5.800 | 5.900 | 5.430 | 5.950 | 1,576,500 | 9,125,495 | 5.7885 | 5.511 | 5.454 | 5.548 | 5.106 | 5.595 | 1,676,392 | 5.4435 | 5.59% |
| 2025-06-05 | 0 | 5.550 | 5.550 | 5.570 | 5.380 | 5.700 | 832,500 | 4,574,405 | 5.4948 | 5.219 | 5.219 | 5.238 | 5.059 | 5.360 | 885,250 | 5.1674 | 1.65% |
| 2025-06-04 | 0 | 5.460 | 5.460 | 5.510 | 5.430 | 5.660 | 1,528,500 | 8,410,115 | 5.5022 | 5.135 | 5.135 | 5.182 | 5.106 | 5.323 | 1,625,351 | 5.1743 | -0.18% |
| 2025-06-03 | 0 | 5.470 | 5.450 | 5.490 | 5.200 | 5.610 | 817,000 | 4,462,110 | 5.4616 | 5.144 | 5.125 | 5.163 | 4.890 | 5.276 | 868,768 | 5.1361 | 6.01% |
| 2025-06-02 | 0 | 5.160 | 5.160 | 5.180 | 5.100 | 5.220 | 222,500 | 1,150,465 | 5.1706 | 4.853 | 4.853 | 4.871 | 4.796 | 4.909 | 236,598 | 4.8625 | -4.44% |
| 2025-05-30 | 0 | 5.400 | 5.400 | 5.480 | 5.380 | 5.570 | 978,000 | 5,311,035 | 5.4305 | 5.078 | 5.078 | 5.153 | 5.059 | 5.238 | 1,039,969 | 5.1069 | -3.05% |
| 2025-05-29 | 0 | 5.570 | 5.570 | 5.590 | 5.260 | 5.590 | 515,500 | 2,812,940 | 5.4567 | 5.238 | 5.238 | 5.257 | 4.947 | 5.257 | 548,164 | 5.1316 | 6.30% |
| 2025-05-28 | 0 | 5.240 | 5.240 | 5.290 | 5.200 | 5.400 | 328,500 | 1,743,135 | 5.3063 | 4.928 | 4.928 | 4.975 | 4.890 | 5.078 | 349,315 | 4.9902 | -2.96% |
| 2025-05-27 | 0 | 5.400 | 5.400 | 5.440 | 5.330 | 5.450 | 1,160,500 | 6,250,900 | 5.3864 | 5.078 | 5.078 | 5.116 | 5.012 | 5.125 | 1,234,033 | 5.0654 | -0.37% |
| 2025-05-26 | 0 | 5.420 | 5.420 | 5.460 | 5.120 | 5.490 | 1,237,500 | 6,502,365 | 5.2544 | 5.097 | 5.097 | 5.135 | 4.815 | 5.163 | 1,315,912 | 4.9413 | -1.28% |
| 2025-05-23 | 0 | 5.490 | 5.410 | 5.490 | 5.320 | 5.620 | 1,180,500 | 6,482,730 | 5.4915 | 5.163 | 5.088 | 5.163 | 5.003 | 5.285 | 1,255,300 | 5.1643 | 3.00% |
| 2025-05-22 | 0 | 5.330 | 5.240 | 5.360 | 5.200 | 5.500 | 1,065,000 | 5,665,355 | 5.3196 | 5.012 | 4.928 | 5.041 | 4.890 | 5.172 | 1,132,482 | 5.0026 | -2.91% |
| 2025-05-21 | 0 | 5.490 | 5.470 | 5.500 | 5.350 | 5.520 | 509,500 | 2,783,580 | 5.4634 | 5.163 | 5.144 | 5.172 | 5.031 | 5.191 | 541,784 | 5.1378 | -0.36% |
| 2025-05-20 | 0 | 5.510 | 5.430 | 5.510 | 5.420 | 5.600 | 400,000 | 2,197,201 | 5.4930 | 5.182 | 5.106 | 5.182 | 5.097 | 5.266 | 425,345 | 5.1657 | -1.61% |
| 2025-05-19 | 0 | 5.600 | 5.510 | 5.600 | 5.510 | 5.630 | 586,500 | 3,272,200 | 5.5792 | 5.266 | 5.182 | 5.266 | 5.182 | 5.295 | 623,663 | 5.2467 | -1.58% |
| 2025-05-16 | 0 | 5.690 | 5.670 | 5.700 | 5.560 | 5.750 | 1,538,000 | 8,696,625 | 5.6545 | 5.351 | 5.332 | 5.360 | 5.229 | 5.407 | 1,635,453 | 5.3176 | -0.35% |
| 2025-05-15 | 0 | 5.710 | 5.710 | 5.790 | 5.620 | 5.910 | 1,692,000 | 9,800,875 | 5.7925 | 5.370 | 5.370 | 5.445 | 5.285 | 5.558 | 1,799,211 | 5.4473 | -2.39% |
| 2025-05-14 | 0 | 5.850 | 5.850 | 5.860 | 5.460 | 5.970 | 2,301,000 | 13,123,595 | 5.7034 | 5.501 | 5.501 | 5.511 | 5.135 | 5.614 | 2,446,799 | 5.3636 | 7.14% |
| 2025-05-13 | 0 | 5.460 | 5.460 | 5.500 | 5.420 | 5.800 | 2,705,000 | 15,020,050 | 5.5527 | 5.135 | 5.135 | 5.172 | 5.097 | 5.454 | 2,876,398 | 5.2218 | -5.70% |
| 2025-05-12 | 0 | 5.790 | 5.790 | 5.800 | 5.380 | 5.800 | 2,204,000 | 12,360,610 | 5.6083 | 5.445 | 5.445 | 5.454 | 5.059 | 5.454 | 2,343,653 | 5.2741 | 5.46% |
| 2025-05-09 | 0 | 5.490 | 5.480 | 5.490 | 5.210 | 5.760 | 4,800,000 | 26,762,925 | 5.5756 | 5.163 | 5.153 | 5.163 | 4.900 | 5.417 | 5,104,144 | 5.2434 | 3.98% |
| 2025-05-08 | 0 | 5.280 | 5.210 | 5.280 | 5.050 | 5.310 | 1,226,000 | 6,390,180 | 5.2122 | 4.965 | 4.900 | 4.965 | 4.749 | 4.994 | 1,303,683 | 4.9016 | 3.13% |
| 2025-05-07 | 0 | 5.120 | 5.100 | 5.120 | 5.040 | 5.260 | 573,000 | 2,940,295 | 5.1314 | 4.815 | 4.796 | 4.815 | 4.740 | 4.947 | 609,307 | 4.8256 | -0.39% |
| 2025-05-06 | 0 | 5.140 | 5.110 | 5.140 | 4.840 | 5.200 | 1,564,500 | 7,866,700 | 5.0283 | 4.834 | 4.806 | 4.834 | 4.552 | 4.890 | 1,663,632 | 4.7286 | 3.63% |
| 2025-05-02 | 0 | 4.960 | 4.900 | 4.960 | 4.690 | 4.980 | 619,500 | 3,031,785 | 4.8939 | 4.664 | 4.608 | 4.664 | 4.411 | 4.683 | 658,754 | 4.6023 | 3.55% |
| 2025-04-30 | 0 | 4.790 | 4.740 | 4.790 | 4.430 | 4.840 | 322,000 | 1,542,125 | 4.7892 | 4.505 | 4.458 | 4.505 | 4.166 | 4.552 | 342,403 | 4.5038 | -0.42% |
| 2025-04-29 | 0 | 4.810 | 4.760 | 4.820 | 4.590 | 4.820 | 582,500 | 2,768,810 | 4.7533 | 4.523 | 4.476 | 4.533 | 4.316 | 4.533 | 619,409 | 4.4701 | 1.26% |
| 2025-04-28 | 0 | 4.750 | 4.740 | 4.750 | 4.310 | 4.800 | 924,000 | 4,238,235 | 4.5868 | 4.467 | 4.458 | 4.467 | 4.053 | 4.514 | 982,548 | 4.3135 | 6.26% |
| 2025-04-25 | 0 | 4.470 | 4.370 | 4.470 | 4.340 | 4.490 | 847,000 | 3,775,025 | 4.4569 | 4.204 | 4.110 | 4.204 | 4.081 | 4.222 | 900,669 | 4.1914 | 0.68% |
| 2025-04-24 | 0 | 4.440 | 4.370 | 4.440 | 4.210 | 4.450 | 884,000 | 3,826,455 | 4.3286 | 4.175 | 4.110 | 4.175 | 3.959 | 4.185 | 940,013 | 4.0706 | 5.71% |
| 2025-04-23 | 0 | 4.200 | 4.160 | 4.240 | 3.950 | 4.420 | 1,267,000 | 5,198,005 | 4.1026 | 3.950 | 3.912 | 3.987 | 3.715 | 4.157 | 1,347,281 | 3.8581 | 6.33% |
| 2025-04-22 | 0 | 3.950 | 3.890 | 3.950 | 3.810 | 3.990 | 807,500 | 3,144,180 | 3.8937 | 3.715 | 3.658 | 3.715 | 3.583 | 3.752 | 858,666 | 3.6617 | 0.00% |
| 2025-04-17 | 0 | 3.950 | 3.950 | 3.970 | 3.730 | 3.970 | 260,500 | 989,110 | 3.7970 | 3.715 | 3.715 | 3.733 | 3.508 | 3.733 | 277,006 | 3.5707 | 5.05% |
| 2025-04-16 | 0 | 3.760 | 3.760 | 3.780 | 3.660 | 3.890 | 510,500 | 1,925,495 | 3.7718 | 3.536 | 3.536 | 3.555 | 3.442 | 3.658 | 542,847 | 3.5470 | -4.08% |
| 2025-04-15 | 0 | 3.920 | 3.920 | 3.930 | 3.900 | 4.090 | 460,500 | 1,838,400 | 3.9922 | 3.686 | 3.686 | 3.696 | 3.668 | 3.846 | 489,679 | 3.7543 | -3.69% |
| 2025-04-14 | 0 | 4.070 | 4.030 | 4.090 | 3.990 | 4.200 | 946,000 | 3,897,120 | 4.1196 | 3.827 | 3.790 | 3.846 | 3.752 | 3.950 | 1,005,942 | 3.8741 | 4.63% |
| 2025-04-11 | 0 | 3.890 | 3.890 | 3.900 | 3.600 | 3.990 | 2,478,000 | 9,491,605 | 3.8303 | 3.658 | 3.658 | 3.668 | 3.385 | 3.752 | 2,635,014 | 3.6021 | 0.52% |
| 2025-04-10 | 0 | 3.870 | 3.870 | 3.920 | 3.700 | 4.000 | 5,137,500 | 19,808,520 | 3.8557 | 3.639 | 3.639 | 3.686 | 3.480 | 3.762 | 5,463,029 | 3.6259 | 7.80% |
| 2025-04-09 | 0 | 3.590 | 3.470 | 3.590 | 3.340 | 3.680 | 1,084,500 | 3,801,520 | 3.5053 | 3.376 | 3.263 | 3.376 | 3.141 | 3.461 | 1,153,217 | 3.2964 | -2.45% |
| 2025-04-08 | 0 | 3.680 | 3.670 | 3.800 | 3.500 | 3.970 | 1,603,500 | 5,956,925 | 3.7150 | 3.461 | 3.451 | 3.574 | 3.291 | 3.733 | 1,705,103 | 3.4936 | -0.27% |
| 2025-04-07 | 0 | 3.690 | 3.690 | 3.740 | 3.510 | 4.750 | 4,694,942 | 18,554,000 | 3.9519 | 3.470 | 3.470 | 3.517 | 3.301 | 4.467 | 4,992,429 | 3.7164 | -27.36% |
| 2025-04-03 | 0 | 5.080 | 5.080 | 5.180 | 5.000 | 5.240 | 1,554,000 | 7,921,850 | 5.0977 | 4.777 | 4.777 | 4.871 | 4.702 | 4.928 | 1,652,466 | 4.7940 | -2.50% |
| 2025-04-02 | 0 | 5.210 | 5.210 | 5.280 | 5.200 | 5.340 | 490,000 | 2,577,935 | 5.2611 | 4.900 | 4.900 | 4.965 | 4.890 | 5.022 | 521,048 | 4.9476 | 0.00% |
| 2025-04-01 | 0 | 5.210 | 5.200 | 5.210 | 5.050 | 5.500 | 2,358,500 | 12,178,350 | 5.1636 | 4.900 | 4.890 | 4.900 | 4.749 | 5.172 | 2,507,942 | 4.8559 | -0.38% |
| 2025-03-31 | 0 | 5.230 | 5.180 | 5.240 | 5.100 | 5.490 | 1,701,000 | 8,851,280 | 5.2036 | 4.918 | 4.871 | 4.928 | 4.796 | 5.163 | 1,808,781 | 4.8935 | -5.77% |
| 2025-03-28 | 0 | 5.550 | 5.490 | 5.550 | 5.340 | 5.670 | 805,000 | 4,464,350 | 5.5458 | 5.219 | 5.163 | 5.219 | 5.022 | 5.332 | 856,007 | 5.2153 | 0.91% |
| 2025-03-27 | 0 | 5.500 | 5.500 | 5.560 | 5.110 | 5.910 | 5,051,500 | 27,774,485 | 5.4983 | 5.172 | 5.172 | 5.229 | 4.806 | 5.558 | 5,371,579 | 5.1706 | -7.72% |
| 2025-03-26 | 0 | 5.960 | 5.940 | 6.000 | 5.630 | 6.030 | 1,244,500 | 7,361,225 | 5.9150 | 5.605 | 5.586 | 5.642 | 5.295 | 5.671 | 1,323,356 | 5.5625 | 4.75% |
| 2025-03-25 | 0 | 5.690 | 5.690 | 5.770 | 5.610 | 5.880 | 434,500 | 2,504,710 | 5.7646 | 5.351 | 5.351 | 5.426 | 5.276 | 5.530 | 462,031 | 5.4211 | -1.90% |
| 2025-03-24 | 0 | 5.800 | 5.800 | 5.840 | 5.570 | 5.860 | 808,700 | 4,633,578 | 5.7297 | 5.454 | 5.454 | 5.492 | 5.238 | 5.511 | 859,942 | 5.3882 | 4.32% |
| 2025-03-21 | 0 | 5.560 | 5.560 | 5.570 | 5.520 | 5.790 | 703,500 | 3,954,205 | 5.6208 | 5.229 | 5.229 | 5.238 | 5.191 | 5.445 | 748,076 | 5.2858 | -2.46% |
| 2025-03-20 | 0 | 5.700 | 5.700 | 5.760 | 5.700 | 6.270 | 1,046,500 | 6,218,505 | 5.9422 | 5.360 | 5.360 | 5.417 | 5.360 | 5.896 | 1,112,810 | 5.5881 | -7.17% |
| 2025-03-19 | 0 | 6.140 | 6.140 | 6.150 | 5.710 | 6.140 | 1,206,500 | 7,165,610 | 5.9392 | 5.774 | 5.774 | 5.784 | 5.370 | 5.774 | 1,282,948 | 5.5853 | 3.89% |
| 2025-03-18 | 0 | 5.910 | 5.910 | 5.920 | 5.350 | 5.960 | 3,110,500 | 17,888,585 | 5.7510 | 5.558 | 5.558 | 5.567 | 5.031 | 5.605 | 3,307,591 | 5.4083 | 11.51% |
| 2025-03-17 | 0 | 5.300 | 5.290 | 5.300 | 5.200 | 5.400 | 1,345,000 | 7,110,785 | 5.2868 | 4.984 | 4.975 | 4.984 | 4.890 | 5.078 | 1,430,224 | 4.9718 | 2.71% |
| 2025-03-14 | 0 | 5.160 | 5.110 | 5.200 | 5.150 | 5.440 | 1,019,000 | 5,357,655 | 5.2578 | 4.853 | 4.806 | 4.890 | 4.843 | 5.116 | 1,083,567 | 4.9445 | -0.96% |
| 2025-03-13 | 0 | 5.210 | 5.210 | 5.260 | 5.150 | 5.270 | 531,000 | 2,761,225 | 5.2000 | 4.900 | 4.900 | 4.947 | 4.843 | 4.956 | 564,646 | 4.8902 | 0.19% |
| 2025-03-12 | 0 | 5.200 | 5.190 | 5.200 | 5.180 | 5.550 | 1,097,500 | 5,798,375 | 5.2833 | 4.890 | 4.881 | 4.890 | 4.871 | 5.219 | 1,167,041 | 4.9684 | -1.33% |
| 2025-03-11 | 0 | 5.270 | 5.270 | 5.330 | 5.200 | 5.490 | 610,500 | 3,212,095 | 5.2614 | 4.956 | 4.956 | 5.012 | 4.890 | 5.163 | 649,183 | 4.9479 | -4.18% |
| 2025-03-10 | 0 | 5.500 | 5.500 | 5.530 | 5.200 | 5.500 | 793,500 | 4,248,775 | 5.3545 | 5.172 | 5.172 | 5.200 | 4.890 | 5.172 | 843,779 | 5.0354 | 2.61% |
| 2025-03-07 | 0 | 5.360 | 5.360 | 5.400 | 5.300 | 5.470 | 453,000 | 2,433,010 | 5.3709 | 5.041 | 5.041 | 5.078 | 4.984 | 5.144 | 481,704 | 5.0508 | 1.13% |
| 2025-03-06 | 0 | 5.300 | 5.300 | 5.330 | 5.200 | 5.530 | 1,250,500 | 6,690,745 | 5.3505 | 4.984 | 4.984 | 5.012 | 4.890 | 5.200 | 1,329,736 | 5.0316 | -1.30% |
| 2025-03-05 | 0 | 5.370 | 5.370 | 5.420 | 5.100 | 5.460 | 1,121,500 | 5,904,955 | 5.2652 | 5.050 | 5.050 | 5.097 | 4.796 | 5.135 | 1,192,562 | 4.9515 | 6.13% |
| 2025-03-04 | 0 | 5.060 | 5.060 | 5.110 | 5.010 | 5.150 | 677,500 | 3,433,090 | 5.0673 | 4.758 | 4.758 | 4.806 | 4.711 | 4.843 | 720,429 | 4.7653 | -2.32% |
| 2025-03-03 | 0 | 5.180 | 5.160 | 5.180 | 5.100 | 5.330 | 816,500 | 4,242,275 | 5.1957 | 4.871 | 4.853 | 4.871 | 4.796 | 5.012 | 868,236 | 4.8861 | -2.26% |
| 2025-02-28 | 0 | 5.300 | 5.290 | 5.300 | 5.190 | 5.470 | 785,500 | 4,137,615 | 5.2675 | 4.984 | 4.975 | 4.984 | 4.881 | 5.144 | 835,272 | 4.9536 | 0.00% |
| 2025-02-27 | 0 | 5.300 | 5.280 | 5.300 | 5.290 | 5.550 | 1,049,000 | 5,661,847 | 5.3974 | 4.984 | 4.965 | 4.984 | 4.975 | 5.219 | 1,115,468 | 5.0758 | -1.85% |
| 2025-02-26 | 0 | 5.400 | 5.370 | 5.400 | 5.200 | 5.700 | 3,010,500 | 16,265,750 | 5.4030 | 5.078 | 5.050 | 5.078 | 4.890 | 5.360 | 3,201,255 | 5.0811 | -4.42% |
| 2025-02-25 | 0 | 5.650 | 5.620 | 5.650 | 5.570 | 6.000 | 1,066,000 | 6,116,910 | 5.7382 | 5.313 | 5.285 | 5.313 | 5.238 | 5.642 | 1,133,545 | 5.3963 | -2.59% |
| 2025-02-24 | 0 | 5.800 | 5.800 | 5.860 | 5.800 | 6.030 | 741,500 | 4,372,555 | 5.8969 | 5.454 | 5.454 | 5.511 | 5.454 | 5.671 | 788,484 | 5.5455 | -3.33% |
| 2025-02-21 | 0 | 6.000 | 5.900 | 6.000 | 5.860 | 6.090 | 825,500 | 4,907,745 | 5.9452 | 5.642 | 5.548 | 5.642 | 5.511 | 5.727 | 877,806 | 5.5909 | -0.50% |
| 2025-02-20 | 0 | 6.030 | 6.030 | 6.050 | 6.000 | 6.190 | 453,500 | 2,747,430 | 6.0583 | 5.671 | 5.671 | 5.689 | 5.642 | 5.821 | 482,235 | 5.6973 | -1.95% |
| 2025-02-19 | 0 | 6.150 | 6.150 | 6.160 | 6.140 | 6.300 | 277,000 | 1,717,235 | 6.1994 | 5.784 | 5.784 | 5.793 | 5.774 | 5.925 | 294,552 | 5.8300 | -1.60% |
| 2025-02-18 | 0 | 6.250 | 6.250 | 6.300 | 6.120 | 6.520 | 1,081,500 | 6,885,005 | 6.3662 | 5.878 | 5.878 | 5.925 | 5.755 | 6.131 | 1,150,027 | 5.9868 | 0.32% |
| 2025-02-17 | 0 | 6.230 | 6.230 | 6.290 | 5.940 | 6.620 | 2,263,500 | 13,964,885 | 6.1696 | 5.859 | 5.859 | 5.915 | 5.586 | 6.226 | 2,406,923 | 5.8020 | -5.89% |
| 2025-02-14 | 0 | 6.620 | 6.600 | 6.670 | 6.490 | 6.690 | 750,000 | 4,972,785 | 6.6304 | 6.226 | 6.207 | 6.273 | 6.103 | 6.291 | 797,522 | 6.2353 | 1.85% |
| 2025-02-13 | 0 | 6.500 | 6.500 | 6.510 | 6.370 | 6.650 | 2,015,500 | 13,127,125 | 6.5131 | 6.113 | 6.113 | 6.122 | 5.990 | 6.254 | 2,143,209 | 6.1250 | 2.04% |
| 2025-02-12 | 0 | 6.370 | 6.320 | 6.370 | 6.170 | 6.390 | 611,500 | 3,861,325 | 6.3145 | 5.990 | 5.943 | 5.990 | 5.802 | 6.009 | 650,247 | 5.9382 | 1.92% |
| 2025-02-11 | 0 | 6.250 | 6.200 | 6.250 | 6.000 | 6.280 | 1,161,500 | 7,177,705 | 6.1797 | 5.878 | 5.831 | 5.878 | 5.642 | 5.906 | 1,235,096 | 5.8115 | 2.63% |
| 2025-02-10 | 0 | 6.090 | 6.080 | 6.100 | 6.080 | 6.280 | 399,500 | 2,457,660 | 6.1518 | 5.727 | 5.718 | 5.737 | 5.718 | 5.906 | 424,814 | 5.7853 | -1.30% |
| 2025-02-07 | 0 | 6.170 | 6.160 | 6.200 | 5.980 | 6.360 | 1,382,000 | 8,449,660 | 6.1141 | 5.802 | 5.793 | 5.831 | 5.624 | 5.981 | 1,469,568 | 5.7498 | -2.68% |
| 2025-02-06 | 0 | 6.340 | 6.290 | 6.340 | 6.160 | 6.450 | 2,354,500 | 14,941,700 | 6.3460 | 5.962 | 5.915 | 5.962 | 5.793 | 6.066 | 2,503,689 | 5.9679 | 1.44% |
| 2025-02-05 | 0 | 6.250 | 6.220 | 6.250 | 6.010 | 6.380 | 1,195,000 | 7,412,025 | 6.2025 | 5.878 | 5.849 | 5.878 | 5.652 | 6.000 | 1,270,719 | 5.8329 | 1.79% |
| 2025-02-04 | 0 | 6.140 | 6.100 | 6.140 | 6.000 | 6.380 | 1,466,500 | 9,011,760 | 6.1451 | 5.774 | 5.737 | 5.774 | 5.642 | 6.000 | 1,559,422 | 5.7789 | 2.33% |
| 2025-02-03 | 0 | 6.000 | 5.970 | 6.000 | 5.580 | 6.150 | 911,000 | 5,367,555 | 5.8919 | 5.642 | 5.614 | 5.642 | 5.248 | 5.784 | 968,724 | 5.5409 | -3.54% |
| 2025-01-28 | 0 | 6.220 | 6.200 | 6.240 | 6.020 | 6.290 | 495,000 | 3,065,835 | 6.1936 | 5.849 | 5.831 | 5.868 | 5.661 | 5.915 | 526,365 | 5.8245 | 3.15% |
| 2025-01-27 | 0 | 6.030 | 6.030 | 6.060 | 5.900 | 6.180 | 975,000 | 5,897,000 | 6.0482 | 5.671 | 5.671 | 5.699 | 5.548 | 5.812 | 1,036,779 | 5.6878 | 2.20% |
| 2025-01-24 | 0 | 5.900 | 5.890 | 5.900 | 5.800 | 5.950 | 660,000 | 3,879,965 | 5.8787 | 5.548 | 5.539 | 5.548 | 5.454 | 5.595 | 701,820 | 5.5284 | 1.03% |
| 2025-01-23 | 0 | 5.840 | 5.820 | 5.840 | 5.740 | 6.050 | 2,357,000 | 13,880,040 | 5.8889 | 5.492 | 5.473 | 5.492 | 5.398 | 5.689 | 2,506,347 | 5.5380 | 2.46% |
| 2025-01-22 | 0 | 5.700 | 5.670 | 5.700 | 5.490 | 5.790 | 1,869,000 | 10,532,740 | 5.6355 | 5.360 | 5.332 | 5.360 | 5.163 | 5.445 | 1,987,426 | 5.2997 | -0.70% |
| 2025-01-21 | 0 | 5.740 | 5.710 | 5.740 | 5.400 | 6.000 | 2,694,500 | 15,547,225 | 5.7700 | 5.398 | 5.370 | 5.398 | 5.078 | 5.642 | 2,865,232 | 5.4262 | 3.61% |
| 2025-01-20 | 0 | 5.540 | 5.520 | 5.540 | 5.130 | 5.750 | 3,452,500 | 19,187,205 | 5.5575 | 5.210 | 5.191 | 5.210 | 4.824 | 5.407 | 3,671,262 | 5.2263 | 8.84% |
| 2025-01-17 | 0 | 5.090 | 5.090 | 5.110 | 5.020 | 5.110 | 125,500 | 637,060 | 5.0762 | 4.787 | 4.787 | 4.806 | 4.721 | 4.806 | 133,452 | 4.7737 | 0.39% |
| 2025-01-16 | 0 | 5.070 | 5.020 | 5.070 | 4.990 | 5.170 | 861,500 | 4,370,530 | 5.0732 | 4.768 | 4.721 | 4.768 | 4.693 | 4.862 | 916,087 | 4.7709 | 1.81% |
| 2025-01-15 | 0 | 4.980 | 4.970 | 4.990 | 4.910 | 5.010 | 66,000 | 329,065 | 4.9858 | 4.683 | 4.674 | 4.693 | 4.617 | 4.711 | 70,182 | 4.6887 | -0.40% |
| 2025-01-14 | 0 | 5.000 | 4.990 | 5.040 | 4.820 | 5.120 | 293,000 | 1,471,555 | 5.0224 | 4.702 | 4.693 | 4.740 | 4.533 | 4.815 | 311,565 | 4.7231 | 2.67% |
| 2025-01-13 | 0 | 4.870 | 4.870 | 4.910 | 4.860 | 5.000 | 429,500 | 2,107,545 | 4.9070 | 4.580 | 4.580 | 4.617 | 4.570 | 4.702 | 456,715 | 4.6146 | -1.42% |
| 2025-01-10 | 0 | 4.940 | 4.910 | 4.940 | 4.900 | 5.280 | 726,000 | 3,634,885 | 5.0067 | 4.646 | 4.617 | 4.646 | 4.608 | 4.965 | 772,002 | 4.7084 | -2.37% |
| 2025-01-09 | 0 | 5.060 | 5.060 | 5.140 | 5.050 | 5.300 | 214,000 | 1,105,490 | 5.1658 | 4.758 | 4.758 | 4.834 | 4.749 | 4.984 | 227,560 | 4.8580 | -1.75% |
| 2025-01-08 | 0 | 5.150 | 5.150 | 5.190 | 5.130 | 5.350 | 232,000 | 1,211,345 | 5.2213 | 4.843 | 4.843 | 4.881 | 4.824 | 5.031 | 246,700 | 4.9102 | -3.74% |
| 2025-01-07 | 0 | 5.350 | 5.350 | 5.360 | 4.910 | 5.380 | 2,163,500 | 11,417,220 | 5.2772 | 5.031 | 5.031 | 5.041 | 4.617 | 5.059 | 2,300,586 | 4.9627 | 8.96% |
| 2025-01-06 | 0 | 4.910 | 4.880 | 4.910 | 4.820 | 5.070 | 430,500 | 2,122,435 | 4.9302 | 4.617 | 4.589 | 4.617 | 4.533 | 4.768 | 457,778 | 4.6364 | -1.21% |
| 2025-01-03 | 0 | 4.970 | 4.970 | 5.000 | 4.910 | 5.150 | 187,000 | 937,470 | 5.0132 | 4.674 | 4.674 | 4.702 | 4.617 | 4.843 | 198,849 | 4.7145 | -1.19% |
| 2025-01-02 | 0 | 5.030 | 5.020 | 5.080 | 4.870 | 5.100 | 456,000 | 2,272,030 | 4.9825 | 4.730 | 4.721 | 4.777 | 4.580 | 4.796 | 484,894 | 4.6856 | 0.60% |
| 2024-12-31 | 0 | 5.000 | 4.990 | 5.010 | 4.990 | 5.080 | 297,000 | 1,485,040 | 5.0001 | 4.702 | 4.693 | 4.711 | 4.693 | 4.777 | 315,819 | 4.7022 | -0.60% |
| 2024-12-30 | 0 | 5.030 | 5.010 | 5.050 | 4.900 | 5.180 | 861,500 | 4,343,315 | 5.0416 | 4.730 | 4.711 | 4.749 | 4.608 | 4.871 | 916,087 | 4.7412 | 0.60% |
| 2024-12-27 | 0 | 5.000 | 5.000 | 5.010 | 4.950 | 5.160 | 608,000 | 3,063,130 | 5.0380 | 4.702 | 4.702 | 4.711 | 4.655 | 4.853 | 646,525 | 4.7378 | -2.91% |
| 2024-12-24 | 0 | 5.150 | 5.150 | 5.180 | 5.150 | 5.370 | 656,500 | 3,440,040 | 5.2400 | 4.843 | 4.843 | 4.871 | 4.843 | 5.050 | 698,098 | 4.9277 | -4.45% |
| 2024-12-23 | 0 | 5.390 | 5.380 | 5.390 | 5.010 | 5.450 | 790,500 | 4,202,875 | 5.3167 | 5.069 | 5.059 | 5.069 | 4.711 | 5.125 | 840,589 | 4.9999 | 4.46% |
| 2024-12-20 | 0 | 5.160 | 5.160 | 5.220 | 5.150 | 5.480 | 508,500 | 2,685,005 | 5.2802 | 4.853 | 4.853 | 4.909 | 4.843 | 5.153 | 540,720 | 4.9656 | 0.00% |
| 2024-12-19 | 0 | 5.160 | 5.160 | 5.210 | 4.840 | 5.440 | 1,477,558 | 7,712,796 | 5.2200 | 4.853 | 4.853 | 4.900 | 4.552 | 5.116 | 1,571,181 | 4.9089 | 3.20% |
| 2024-12-18 | 0 | 5.000 | 4.970 | 5.000 | 4.940 | 5.330 | 742,000 | 3,771,920 | 5.0835 | 4.702 | 4.674 | 4.702 | 4.646 | 5.012 | 789,016 | 4.7805 | 3.31% |
| 2024-12-17 | 0 | 4.840 | 4.810 | 4.840 | 4.760 | 4.980 | 404,500 | 1,966,810 | 4.8623 | 4.552 | 4.523 | 4.552 | 4.476 | 4.683 | 430,130 | 4.5726 | -0.82% |
| 2024-12-16 | 0 | 4.880 | 4.840 | 4.880 | 4.810 | 5.290 | 876,500 | 4,351,165 | 4.9642 | 4.589 | 4.552 | 4.589 | 4.523 | 4.975 | 932,038 | 4.6684 | -3.37% |
| 2024-12-13 | 0 | 5.050 | 5.050 | 5.060 | 5.000 | 5.420 | 1,219,500 | 6,413,990 | 5.2595 | 4.749 | 4.749 | 4.758 | 4.702 | 5.097 | 1,296,771 | 4.9461 | -7.17% |
| 2024-12-12 | 0 | 5.440 | 5.360 | 5.440 | 5.330 | 5.490 | 259,000 | 1,400,525 | 5.4074 | 5.116 | 5.041 | 5.116 | 5.012 | 5.163 | 275,411 | 5.0852 | 0.37% |
| 2024-12-11 | 0 | 5.420 | 5.420 | 5.460 | 5.330 | 5.600 | 232,000 | 1,275,165 | 5.4964 | 5.097 | 5.097 | 5.135 | 5.012 | 5.266 | 246,700 | 5.1689 | 1.12% |
| 2024-12-10 | 0 | 5.360 | 5.350 | 5.380 | 5.300 | 5.730 | 531,500 | 2,896,835 | 5.4503 | 5.041 | 5.031 | 5.059 | 4.984 | 5.389 | 565,178 | 5.1255 | -3.77% |
| 2024-12-09 | 0 | 5.570 | 5.570 | 5.580 | 5.220 | 5.700 | 1,207,500 | 6,529,730 | 5.4076 | 5.238 | 5.238 | 5.248 | 4.909 | 5.360 | 1,284,011 | 5.0854 | 3.15% |
| 2024-12-06 | 0 | 5.400 | 5.420 | 5.430 | 5.360 | 5.580 | 849,000 | 4,600,575 | 5.4188 | 5.078 | 5.097 | 5.106 | 5.041 | 5.248 | 902,795 | 5.0959 | -0.74% |
| 2024-12-05 | 0 | 5.440 | 5.420 | 5.450 | 5.430 | 5.610 | 105,500 | 579,755 | 5.4953 | 5.116 | 5.097 | 5.125 | 5.106 | 5.276 | 112,185 | 5.1679 | -3.03% |
| 2024-12-04 | 0 | 5.610 | 5.610 | 5.680 | 5.300 | 5.800 | 952,000 | 5,322,290 | 5.5906 | 5.276 | 5.276 | 5.342 | 4.984 | 5.454 | 1,012,322 | 5.2575 | 5.85% |
| 2024-12-03 | 0 | 5.300 | 5.260 | 5.300 | 5.160 | 5.320 | 214,000 | 1,121,320 | 5.2398 | 4.984 | 4.947 | 4.984 | 4.853 | 5.003 | 227,560 | 4.9276 | 0.00% |
| 2024-12-02 | 0 | 5.300 | 5.300 | 5.370 | 5.300 | 5.500 | 555,000 | 2,961,830 | 5.3366 | 4.984 | 4.984 | 5.050 | 4.984 | 5.172 | 590,167 | 5.0186 | -1.12% |
| 2024-11-29 | 0 | 5.360 | 5.360 | 5.430 | 5.150 | 5.600 | 949,000 | 5,157,910 | 5.4351 | 5.041 | 5.041 | 5.106 | 4.843 | 5.266 | 1,009,132 | 5.1112 | 1.13% |
| 2024-11-28 | 0 | 5.300 | 5.300 | 5.320 | 5.250 | 5.500 | 1,324,500 | 7,085,850 | 5.3498 | 4.984 | 4.984 | 5.003 | 4.937 | 5.172 | 1,408,425 | 5.0310 | -2.93% |
| 2024-11-27 | 0 | 5.460 | 5.440 | 5.460 | 5.400 | 5.600 | 182,500 | 992,260 | 5.4370 | 5.135 | 5.116 | 5.135 | 5.078 | 5.266 | 194,064 | 5.1131 | -2.50% |
| 2024-11-26 | 0 | 5.600 | 5.530 | 5.610 | 5.400 | 5.670 | 750,500 | 4,154,245 | 5.5353 | 5.266 | 5.200 | 5.276 | 5.078 | 5.332 | 798,054 | 5.2055 | 3.32% |
| 2024-11-25 | 0 | 5.420 | 5.420 | 5.490 | 5.230 | 5.540 | 850,000 | 4,551,935 | 5.3552 | 5.097 | 5.097 | 5.163 | 4.918 | 5.210 | 903,859 | 5.0361 | -0.37% |
| 2024-11-22 | 0 | 5.440 | 5.440 | 5.480 | 5.400 | 5.900 | 1,879,000 | 10,543,560 | 5.6113 | 5.116 | 5.116 | 5.153 | 5.078 | 5.548 | 1,998,060 | 5.2769 | -7.80% |
| 2024-11-21 | 0 | 5.900 | 5.900 | 5.910 | 5.840 | 6.010 | 318,620 | 1,884,900 | 5.9158 | 5.548 | 5.548 | 5.558 | 5.492 | 5.652 | 338,809 | 5.5633 | -1.83% |
| 2024-11-20 | 0 | 6.010 | 6.010 | 6.020 | 5.640 | 6.230 | 2,468,000 | 14,877,160 | 6.0280 | 5.652 | 5.652 | 5.661 | 5.304 | 5.859 | 2,624,380 | 5.6688 | 3.80% |
| 2024-11-19 | 0 | 5.790 | 5.750 | 5.790 | 5.620 | 5.840 | 1,276,500 | 7,293,980 | 5.7140 | 5.445 | 5.407 | 5.445 | 5.285 | 5.492 | 1,357,383 | 5.3736 | -0.86% |
| 2024-11-18 | 0 | 5.840 | 5.820 | 5.870 | 5.810 | 6.200 | 514,500 | 3,052,190 | 5.9323 | 5.492 | 5.473 | 5.520 | 5.464 | 5.831 | 547,100 | 5.5788 | -1.85% |
| 2024-11-15 | 0 | 5.950 | 5.940 | 6.000 | 5.650 | 6.290 | 1,516,500 | 9,143,845 | 6.0296 | 5.595 | 5.586 | 5.642 | 5.313 | 5.915 | 1,612,590 | 5.6703 | 1.71% |
| 2024-11-14 | 0 | 5.850 | 5.850 | 5.860 | 5.790 | 6.470 | 2,043,000 | 12,216,445 | 5.9797 | 5.501 | 5.501 | 5.511 | 5.445 | 6.084 | 2,172,451 | 5.6233 | -7.73% |
| 2024-11-13 | 0 | 6.340 | 6.300 | 6.390 | 6.070 | 6.500 | 1,685,000 | 10,651,855 | 6.3216 | 5.962 | 5.925 | 6.009 | 5.708 | 6.113 | 1,791,767 | 5.9449 | -1.09% |
| 2024-11-12 | 0 | 6.410 | 6.400 | 6.420 | 5.890 | 6.500 | 6,393,630 | 39,844,877 | 6.2320 | 6.028 | 6.019 | 6.037 | 5.539 | 6.113 | 6,798,751 | 5.8606 | 7.91% |
| 2024-11-11 | 0 | 5.940 | 5.910 | 5.940 | 5.340 | 5.950 | 3,375,500 | 19,253,275 | 5.7038 | 5.586 | 5.558 | 5.586 | 5.022 | 5.595 | 3,589,383 | 5.3640 | 8.99% |
| 2024-11-08 | 0 | 5.450 | 5.440 | 5.450 | 4.600 | 5.600 | 4,485,000 | 23,137,440 | 5.1588 | 5.125 | 5.116 | 5.125 | 4.326 | 5.266 | 4,769,184 | 4.8514 | 18.48% |
| 2024-11-07 | 0 | 4.600 | 4.530 | 4.600 | 4.220 | 4.710 | 2,141,500 | 9,449,335 | 4.4125 | 4.326 | 4.260 | 4.326 | 3.969 | 4.429 | 2,277,192 | 4.1496 | 2.45% |
| 2024-11-06 | 0 | 4.490 | 4.480 | 4.490 | 4.400 | 4.740 | 1,670,000 | 7,554,820 | 4.5238 | 4.222 | 4.213 | 4.222 | 4.138 | 4.458 | 1,775,817 | 4.2543 | -6.26% |
| 2024-11-05 | 0 | 4.790 | 4.760 | 4.790 | 4.630 | 5.050 | 3,019,500 | 14,406,245 | 4.7711 | 4.505 | 4.476 | 4.505 | 4.354 | 4.749 | 3,210,825 | 4.4868 | -2.64% |
| 2024-11-04 | 0 | 4.920 | 4.910 | 4.920 | 4.920 | 5.140 | 1,073,500 | 5,366,995 | 4.9995 | 4.627 | 4.617 | 4.627 | 4.627 | 4.834 | 1,141,520 | 4.7016 | -4.28% |
| 2024-11-01 | 0 | 5.140 | 5.140 | 5.180 | 5.120 | 5.450 | 1,095,500 | 5,757,265 | 5.2554 | 4.834 | 4.834 | 4.871 | 4.815 | 5.125 | 1,164,914 | 4.9422 | -0.96% |
| 2024-10-31 | 0 | 5.190 | 5.190 | 5.230 | 5.080 | 5.540 | 2,490,000 | 13,241,095 | 5.3177 | 4.881 | 4.881 | 4.918 | 4.777 | 5.210 | 2,647,774 | 5.0008 | 2.17% |
| 2024-10-30 | 0 | 5.080 | 5.080 | 5.160 | 4.850 | 5.300 | 4,445,900 | 22,597,164 | 5.0827 | 4.777 | 4.777 | 4.853 | 4.561 | 4.984 | 4,727,607 | 4.7798 | 3.25% |
| 2024-10-29 | 0 | 4.920 | 4.920 | 5.000 | 4.900 | 5.740 | 4,196,750 | 21,613,117 | 5.1500 | 4.627 | 4.627 | 4.702 | 4.608 | 5.398 | 4,462,670 | 4.8431 | -11.19% |
| 2024-10-28 | 0 | 5.540 | 5.540 | 5.580 | 5.500 | 5.930 | 2,647,500 | 14,885,750 | 5.6226 | 5.210 | 5.210 | 5.248 | 5.172 | 5.577 | 2,815,254 | 5.2875 | -4.15% |
| 2024-10-25 | 0 | 5.780 | 5.780 | 5.860 | 5.730 | 6.060 | 1,861,100 | 10,985,950 | 5.9029 | 5.436 | 5.436 | 5.511 | 5.389 | 5.699 | 1,979,025 | 5.5512 | -3.67% |
| 2024-10-24 | 0 | 6.000 | 6.000 | 6.040 | 5.840 | 6.440 | 4,854,000 | 29,507,395 | 6.0790 | 5.642 | 5.642 | 5.680 | 5.492 | 6.056 | 5,161,565 | 5.7168 | -5.36% |
| 2024-10-23 | 0 | 6.340 | 6.340 | 6.390 | 6.340 | 6.520 | 1,565,000 | 10,026,080 | 6.4064 | 5.962 | 5.962 | 6.009 | 5.962 | 6.131 | 1,664,163 | 6.0247 | -2.46% |
| 2024-10-22 | 0 | 6.500 | 6.500 | 6.520 | 6.350 | 6.700 | 1,731,000 | 11,297,970 | 6.5268 | 6.113 | 6.113 | 6.131 | 5.972 | 6.301 | 1,840,682 | 6.1379 | 2.04% |
| 2024-10-21 | 0 | 6.370 | 6.370 | 6.400 | 6.090 | 6.570 | 3,136,500 | 20,003,800 | 6.3777 | 5.990 | 5.990 | 6.019 | 5.727 | 6.179 | 3,335,239 | 5.9977 | 3.24% |
| 2024-10-18 | 0 | 6.170 | 6.170 | 6.180 | 5.950 | 6.280 | 3,294,000 | 20,051,425 | 6.0873 | 5.802 | 5.802 | 5.812 | 5.595 | 5.906 | 3,502,719 | 5.7245 | 0.82% |
| 2024-10-17 | 0 | 6.120 | 6.120 | 6.130 | 5.920 | 6.600 | 3,941,500 | 24,137,635 | 6.1240 | 5.755 | 5.755 | 5.765 | 5.567 | 6.207 | 4,191,246 | 5.7591 | -3.77% |
| 2024-10-16 | 0 | 6.360 | 6.360 | 6.380 | 6.280 | 6.700 | 2,134,500 | 13,737,060 | 6.4357 | 5.981 | 5.981 | 6.000 | 5.906 | 6.301 | 2,269,749 | 6.0522 | -0.62% |
| 2024-10-15 | 0 | 6.400 | 6.380 | 6.420 | 6.210 | 7.350 | 3,395,500 | 22,842,705 | 6.7273 | 6.019 | 6.000 | 6.037 | 5.840 | 6.912 | 3,610,650 | 6.3265 | -10.86% |
| 2024-10-14 | 0 | 7.180 | 7.180 | 7.220 | 6.840 | 7.290 | 2,322,000 | 16,614,680 | 7.1553 | 6.752 | 6.752 | 6.790 | 6.432 | 6.856 | 2,469,129 | 6.7290 | 0.28% |
| 2024-10-10 | 0 | 7.160 | 7.160 | 7.180 | 6.840 | 7.380 | 4,851,000 | 34,646,261 | 7.1421 | 6.733 | 6.733 | 6.752 | 6.432 | 6.940 | 5,158,375 | 6.7165 | 5.29% |
| 2024-10-09 | 0 | 6.800 | 6.800 | 6.810 | 6.010 | 6.880 | 7,676,000 | 50,201,680 | 6.5401 | 6.395 | 6.395 | 6.404 | 5.652 | 6.470 | 8,162,376 | 6.1504 | 13.33% |
| 2024-10-08 | 0 | 6.000 | 6.000 | 6.100 | 5.960 | 7.300 | 9,564,000 | 61,860,180 | 6.4680 | 5.642 | 5.642 | 5.737 | 5.605 | 6.865 | 10,170,006 | 6.0826 | -17.92% |
| 2024-10-07 | 0 | 7.310 | 7.300 | 7.310 | 7.200 | 8.300 | 16,341,000 | 124,910,805 | 7.6440 | 6.874 | 6.865 | 6.874 | 6.771 | 7.805 | 17,376,419 | 7.1885 | -12.77% |
| 2024-10-04 | 0 | 8.380 | 8.210 | 8.380 | 8.000 | 9.000 | 12,094,800 | 101,099,419 | 8.3589 | 7.881 | 7.721 | 7.881 | 7.523 | 8.464 | 12,861,166 | 7.8608 | -6.89% |
| 2024-10-03 | 0 | 9.000 | 8.980 | 9.050 | 7.700 | 9.990 | 21,121,400 | 195,920,352 | 9.2759 | 8.464 | 8.445 | 8.511 | 7.241 | 9.395 | 22,459,720 | 8.7232 | -1.64% |
| 2024-10-02 | 0 | 9.150 | 9.120 | 9.150 | 6.680 | 10.88 | 111,774,000 | 1,043,155,657 | 9.3327 | 8.605 | 8.577 | 8.605 | 6.282 | 10.23 | 118,856,363 | 8.7766 |
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.