T.S. Lines Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02510  2024-11-01    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-24 0 13.70 13.65 13.70 13.25 13.85 1,526,077 20,841,220 13.657 13.70 13.65 13.70 13.25 13.85 1,526,077 13.657 3.01%
2026-09-23 0 13.30 13.27 13.30 13.27 13.87 1,685,447 22,665,346 13.448 13.30 13.27 13.30 13.27 13.87 1,685,447 13.448 -3.55%
2026-09-22 0 13.79 13.78 13.79 13.52 14.90 4,093,132 56,830,531 13.884 13.79 13.78 13.79 13.52 14.90 4,093,132 13.884 -6.06%
2026-09-21 0 14.68 14.66 14.68 14.05 14.96 3,050,025 44,791,502 14.686 14.68 14.66 14.68 14.05 14.96 3,050,025 14.686 4.56%
2026-09-18 0 14.04 14.03 14.04 13.90 14.25 2,574,425 36,218,770 14.069 14.04 14.03 14.04 13.90 14.25 2,574,425 14.069 0.00%
2026-09-17 0 14.04 14.01 14.04 13.36 14.09 3,415,626 46,874,280 13.723 14.04 14.01 14.04 13.36 14.09 3,415,626 13.723 4.08%
2026-09-16 0 13.49 13.46 13.49 13.34 13.79 2,380,212 32,091,328 13.483 13.49 13.46 13.49 13.34 13.79 2,380,212 13.483 -1.32%
2026-09-15 0 13.67 13.66 13.67 13.46 13.89 2,176,580 29,659,364 13.627 13.67 13.66 13.67 13.46 13.89 2,176,580 13.627 -0.87%
2026-09-14 0 13.79 13.78 13.79 13.45 13.98 2,367,834 32,538,598 13.742 13.79 13.78 13.79 13.45 13.98 2,367,834 13.742 1.17%
2026-09-11 0 13.63 13.63 13.66 13.50 14.00 3,390,100 46,216,898 13.633 13.63 13.63 13.66 13.50 14.00 3,390,100 13.633 -3.95%
2026-09-10 0 14.19 14.19 14.20 13.50 14.20 3,442,131 47,640,286 13.840 14.19 14.19 14.20 13.50 14.20 3,442,131 13.840 0.71%
2026-09-09 0 14.09 14.00 14.09 13.63 14.20 4,051,539 56,751,694 14.007 14.09 14.00 14.09 13.63 14.20 4,051,539 14.007 1.44%
2026-09-08 0 13.89 13.82 13.89 13.29 14.30 3,389,604 46,524,018 13.726 13.89 13.82 13.89 13.29 14.30 3,389,604 13.726 -1.35%
2026-09-07 0 14.08 14.07 14.08 13.71 14.17 2,101,528 29,307,726 13.946 14.08 14.07 14.08 13.71 14.17 2,101,528 13.946 1.00%
2026-09-04 0 13.94 13.92 13.94 13.48 14.07 5,055,609 69,992,035 13.844 13.94 13.92 13.94 13.48 14.07 5,055,609 13.844 2.85%
2026-09-03 0 14.10 14.09 14.10 13.39 14.20 6,143,191 86,007,720 14.000 13.55 13.54 13.55 12.87 13.65 6,390,659 13.458 6.74%
2026-09-02 0 13.21 13.18 13.22 13.00 13.50 5,972,059 78,664,759 13.172 12.70 12.67 12.71 12.50 12.98 6,212,633 12.662 -2.29%
2026-09-01 0 13.52 13.47 13.52 13.22 13.75 4,189,276 56,527,824 13.493 13.00 12.95 13.00 12.71 13.22 4,358,034 12.971 -1.96%
2026-08-31 0 13.79 13.78 13.79 13.51 13.94 5,010,688 68,843,216 13.739 13.26 13.25 13.26 12.99 13.40 5,212,535 13.207 0.29%
2026-08-28 0 13.75 13.73 13.75 13.37 13.90 4,728,981 64,895,877 13.723 13.22 13.20 13.22 12.85 13.36 4,919,480 13.192 1.70%
2026-08-27 0 13.52 13.47 13.52 12.41 13.61 8,428,214 112,406,369 13.337 13.00 12.95 13.00 11.93 13.08 8,767,730 12.820 5.63%
2026-08-26 0 12.80 12.78 12.81 11.82 12.85 7,719,750 96,108,066 12.450 12.30 12.29 12.31 11.36 12.35 8,030,727 11.968 1.35%
2026-08-25 0 12.63 12.62 12.63 12.18 12.99 7,678,000 97,465,000 12.694 12.14 12.13 12.14 11.71 12.49 7,987,295 12.203 5.43%
2026-08-24 0 11.98 11.94 11.98 11.70 12.09 3,434,000 40,858,210 11.898 11.52 11.48 11.52 11.25 11.62 3,572,333 11.437 0.08%
2026-08-21 0 11.97 11.96 11.98 11.28 11.97 5,975,000 69,991,110 11.714 11.51 11.50 11.52 10.84 11.51 6,215,693 11.260 6.40%
2026-08-20 0 11.25 11.25 11.28 10.84 11.44 5,482,518 61,698,977 11.254 10.81 10.81 10.84 10.42 11.00 5,703,372 10.818 3.59%
2026-08-19 0 10.86 10.83 10.86 9.825 11.00 3,591,472 38,625,209 10.755 10.44 10.41 10.44 9.445 10.57 3,736,148 10.338 -1.27%
2026-08-18 0 11.00 10.98 11.00 10.41 11.06 6,418,518 69,641,425 10.850 10.57 10.55 10.57 10.01 10.63 6,677,077 10.430 5.26%
2026-08-17 0 10.45 10.41 10.45 9.645 10.58 10,323,400 106,669,990 10.333 10.05 10.01 10.05 9.272 10.17 10,739,261 9.9327 8.35%
2026-08-14 0 9.645 9.635 9.645 9.295 9.800 7,265,000 69,937,390 9.6266 9.272 9.262 9.272 8.935 9.421 7,557,658 9.2538 3.77%
2026-08-13 0 9.295 9.250 9.300 9.110 9.390 1,763,000 16,369,210 9.2849 8.935 8.892 8.940 8.757 9.026 1,834,019 8.9253 0.49%
2026-08-12 0 9.250 9.235 9.250 8.845 9.300 3,455,000 31,574,591 9.1388 8.892 8.877 8.892 8.502 8.940 3,594,179 8.7849 4.23%
2026-08-11 0 8.875 8.870 8.875 8.840 9.100 1,080,000 9,634,660 8.9210 8.531 8.527 8.531 8.498 8.748 1,123,506 8.5755 -1.83%
2026-08-10 0 9.040 9.020 9.040 8.780 9.080 1,783,000 15,936,740 8.9382 8.690 8.671 8.690 8.440 8.728 1,854,825 8.5920 2.38%
2026-08-07 0 8.830 8.815 8.830 8.680 8.880 819,000 7,221,600 8.8176 8.488 8.474 8.488 8.344 8.536 851,992 8.4761 0.91%
2026-08-06 0 8.750 8.710 8.750 8.615 8.915 1,120,701 9,762,144 8.7107 8.411 8.373 8.411 8.281 8.570 1,165,847 8.3734 -0.11%
2026-08-05 0 8.760 8.755 8.760 8.665 8.880 1,468,915 12,842,022 8.7425 8.421 8.416 8.421 8.329 8.536 1,528,088 8.4040 -0.85%
2026-08-04 0 8.835 8.810 8.835 8.765 8.940 1,447,400 12,749,108 8.8083 8.493 8.469 8.493 8.426 8.594 1,505,706 8.4672 -0.45%
2026-08-03 0 8.875 8.870 8.875 8.830 8.960 1,661,461 14,767,480 8.8882 8.531 8.527 8.531 8.488 8.613 1,728,390 8.5441 -0.17%
2026-07-31 0 8.890 8.860 8.890 8.830 8.950 1,909,000 16,928,640 8.8678 8.546 8.517 8.546 8.488 8.603 1,985,901 8.5244 0.34%
2026-07-30 0 8.860 8.860 8.880 8.800 8.970 2,455,000 21,746,566 8.8581 8.517 8.517 8.536 8.459 8.623 2,553,896 8.5151 -0.89%
2026-07-29 0 8.940 8.890 8.940 8.820 9.270 4,941,920 44,597,826 9.0244 8.594 8.546 8.594 8.478 8.911 5,140,997 8.6749 1.25%
2026-07-28 0 8.830 8.820 8.840 8.550 8.840 2,830,000 24,638,890 8.7063 8.488 8.478 8.498 8.219 8.498 2,944,002 8.3692 1.61%
2026-07-27 0 8.690 8.660 8.690 8.570 8.710 2,485,000 21,538,770 8.6675 8.353 8.325 8.353 8.238 8.373 2,585,104 8.3319 1.52%
2026-07-24 0 8.560 8.520 8.560 8.470 8.700 2,874,000 24,550,930 8.5424 8.229 8.190 8.229 8.142 8.363 2,989,774 8.2116 -0.81%
2026-07-23 0 8.630 8.620 8.630 8.500 8.810 2,820,000 24,388,117 8.6483 8.296 8.286 8.296 8.171 8.469 2,933,599 8.3134 0.35%
2026-07-22 0 8.600 8.580 8.600 8.480 8.780 3,254,000 28,120,779 8.6419 8.267 8.248 8.267 8.152 8.440 3,385,082 8.3073 1.30%
2026-07-21 0 8.490 8.460 8.490 8.400 8.640 3,299,000 27,959,010 8.4750 8.161 8.132 8.161 8.075 8.305 3,431,895 8.1468 1.43%
2026-07-20 0 8.370 8.340 8.370 8.120 8.390 1,229,280 10,216,744 8.3112 8.046 8.017 8.046 7.806 8.065 1,278,799 7.9893 2.07%
2026-07-17 0 8.200 8.170 8.200 8.050 8.210 1,237,000 10,086,750 8.1542 7.882 7.854 7.882 7.738 7.892 1,286,830 7.8384 0.61%
2026-07-16 0 8.150 8.120 8.150 8.070 8.340 2,178,003 17,872,464 8.2059 7.834 7.806 7.834 7.758 8.017 2,265,740 7.8881 1.37%
2026-07-15 0 8.040 7.990 8.040 7.890 8.040 804,000 6,398,150 7.9579 7.729 7.681 7.729 7.584 7.729 836,388 7.6497 1.26%
2026-07-14 0 7.940 7.920 7.950 7.550 7.960 1,882,000 14,701,350 7.8116 7.633 7.613 7.642 7.258 7.652 1,957,813 7.5091 4.06%
2026-07-13 0 7.630 7.610 7.630 7.550 7.810 1,243,000 9,511,000 7.6516 7.335 7.315 7.335 7.258 7.508 1,293,072 7.3554 -0.91%
2026-07-10 0 7.700 7.700 7.730 7.690 7.820 1,051,444 8,146,117 7.7476 7.402 7.402 7.431 7.392 7.517 1,093,800 7.4475 -0.90%
2026-07-09 0 7.770 7.740 7.770 7.700 7.950 1,003,925 7,807,249 7.7767 7.469 7.440 7.469 7.402 7.642 1,044,366 7.4756 -1.27%
2026-07-08 0 7.870 7.860 7.870 7.790 7.930 391,008 3,066,052 7.8414 7.565 7.556 7.565 7.488 7.623 406,759 7.5378 0.51%
2026-07-07 0 7.830 7.810 7.830 7.680 8.000 1,247,000 9,737,300 7.8086 7.527 7.508 7.527 7.383 7.690 1,297,233 7.5062 -0.63%
2026-07-06 0 7.880 7.880 7.900 7.850 8.070 1,256,000 10,011,050 7.9706 7.575 7.575 7.594 7.546 7.758 1,306,596 7.6619 -0.25%
2026-07-03 0 7.900 7.900 7.910 7.700 7.930 1,817,000 14,225,570 7.8292 7.594 7.594 7.604 7.402 7.623 1,890,195 7.5260 4.08%
2026-07-02 0 7.590 7.580 7.590 7.540 7.760 1,375,000 10,467,853 7.6130 7.296 7.286 7.296 7.248 7.460 1,430,390 7.3182 -0.78%
2026-06-30 0 7.650 7.630 7.650 7.460 7.790 1,759,000 13,334,160 7.5805 7.354 7.335 7.354 7.171 7.488 1,829,858 7.2870 -0.26%
2026-06-29 0 7.670 7.670 7.680 7.600 7.830 1,252,000 9,637,274 7.6975 7.373 7.373 7.383 7.306 7.527 1,302,435 7.3994 -1.54%
2026-06-26 0 7.790 7.760 7.790 7.580 7.850 1,865,343 14,386,746 7.7127 7.488 7.460 7.488 7.286 7.546 1,940,485 7.4140 1.56%
2026-06-25 0 7.670 7.660 7.670 7.550 7.790 1,664,000 12,682,190 7.6215 7.373 7.363 7.373 7.258 7.488 1,731,031 7.3264 0.39%
2026-06-24 0 7.640 7.640 7.650 7.540 7.770 1,919,657 14,711,992 7.6639 7.344 7.344 7.354 7.248 7.469 1,996,987 7.3671 0.00%
2026-06-23 0 7.640 7.640 7.670 7.620 7.840 2,247,987 17,342,511 7.7147 7.344 7.344 7.373 7.325 7.536 2,338,543 7.4159 -1.42%
2026-06-22 0 7.750 7.750 7.800 7.550 7.890 1,626,593 12,585,494 7.7373 7.450 7.450 7.498 7.258 7.584 1,692,118 7.4377 0.52%
2026-06-18 0 7.710 7.710 7.820 7.710 8.090 9,445,080 73,493,682 7.7812 7.411 7.411 7.517 7.411 7.777 9,825,559 7.4798 -4.70%
2026-06-17 0 8.090 8.080 8.120 8.010 8.410 3,298,200 26,754,086 8.1117 7.777 7.767 7.806 7.700 8.084 3,431,062 7.7976 -2.53%
2026-06-16 0 8.300 8.250 8.300 8.200 8.830 3,692,000 30,839,781 8.3531 7.979 7.931 7.979 7.882 8.488 3,840,726 8.0297 -6.11%
2026-06-15 0 8.840 8.820 8.840 8.450 8.870 4,722,000 41,271,690 8.7403 8.498 8.478 8.498 8.123 8.527 4,912,218 8.4018 5.24%
2026-06-12 0 8.400 8.370 8.400 8.200 8.430 1,176,000 9,837,040 8.3648 8.075 8.046 8.075 7.882 8.104 1,223,373 8.0409 2.44%
2026-06-11 0 8.200 8.170 8.200 7.990 8.200 2,338,000 18,849,660 8.0623 7.882 7.854 7.882 7.681 7.882 2,432,182 7.7501 0.86%
2026-06-10 0 8.130 8.130 8.150 8.060 8.500 2,189,000 17,763,874 8.1151 7.815 7.815 7.834 7.748 8.171 2,277,180 7.8008 -2.40%
2026-06-09 0 8.330 8.320 8.330 8.310 8.590 1,618,695 13,581,556 8.3904 8.007 7.998 8.007 7.988 8.257 1,683,901 8.0655 -2.91%
2026-06-08 0 8.580 8.560 8.580 8.350 8.700 1,725,112 14,761,753 8.5570 8.248 8.229 8.248 8.027 8.363 1,794,605 8.2256 -1.15%
2026-06-05 0 8.680 8.670 8.680 8.450 8.750 2,207,000 19,065,910 8.6388 8.344 8.334 8.344 8.123 8.411 2,295,905 8.3043 2.48%
2026-06-04 0 8.470 8.470 8.480 8.410 8.800 3,189,000 27,196,340 8.5282 8.142 8.142 8.152 8.084 8.459 3,317,463 8.1979 -5.15%
2026-06-03 0 8.930 8.930 8.940 8.710 8.940 2,130,000 18,805,665 8.8290 8.584 8.584 8.594 8.373 8.594 2,215,803 8.4871 0.00%
2026-06-02 0 8.930 8.890 8.940 8.600 8.960 4,067,000 35,976,449 8.8459 8.584 8.546 8.594 8.267 8.613 4,230,832 8.5034 5.06%
2026-06-01 0 8.500 8.490 8.500 8.310 8.710 3,733,780 31,946,573 8.5561 8.171 8.161 8.171 7.988 8.373 3,884,189 8.2248 1.43%
2026-05-29 0 8.380 8.370 8.380 8.100 8.380 2,036,000 16,815,530 8.2591 8.055 8.046 8.055 7.786 8.055 2,118,017 7.9393 2.44%
2026-05-28 0 8.180 8.170 8.180 8.000 8.430 3,139,000 25,563,490 8.1438 7.863 7.854 7.863 7.690 8.104 3,265,449 7.8285 -2.62%
2026-05-27 0 9.180 9.170 9.180 8.850 9.240 8,024,967 73,144,008 9.1146 8.075 8.066 8.075 7.784 8.127 9,123,433 8.0172 3.49%
2026-05-26 0 8.870 8.850 8.880 8.500 8.920 4,291,000 37,676,120 8.7803 7.802 7.784 7.811 7.477 7.846 4,878,357 7.7231 1.49%
2026-05-22 0 8.740 8.730 8.740 8.640 8.920 2,376,000 20,727,240 8.7236 7.688 7.679 7.688 7.600 7.846 2,701,229 7.6733 -0.68%
2026-05-21 0 8.800 8.790 8.800 8.780 9.060 3,624,000 32,146,592 8.8705 7.740 7.732 7.740 7.723 7.969 4,120,057 7.8025 -1.01%
2026-05-20 0 8.890 8.890 8.900 8.770 8.950 3,229,041 28,626,660 8.8654 7.820 7.820 7.828 7.714 7.872 3,671,036 7.7980 0.00%
2026-05-19 0 8.890 8.870 8.890 8.410 8.900 5,888,000 51,364,434 8.7236 7.820 7.802 7.820 7.397 7.828 6,693,956 7.6733 5.46%
2026-05-18 0 8.430 8.420 8.430 8.410 8.560 2,200,199 18,590,895 8.4496 7.415 7.406 7.415 7.397 7.529 2,501,365 7.4323 -1.63%
2026-05-15 0 8.570 8.500 8.570 8.420 8.600 4,091,634 34,788,415 8.5023 7.538 7.477 7.538 7.406 7.565 4,651,701 7.4786 -0.35%
2026-05-14 0 8.600 8.600 8.610 8.570 8.730 3,363,000 29,107,870 8.6553 7.565 7.565 7.573 7.538 7.679 3,823,331 7.6132 -0.81%
2026-05-13 0 8.670 8.630 8.670 8.550 8.680 2,349,000 20,224,340 8.6098 7.626 7.591 7.626 7.521 7.635 2,670,534 7.5731 0.81%
2026-05-12 0 8.600 8.590 8.600 8.480 8.620 1,606,000 13,728,700 8.5484 7.565 7.556 7.565 7.459 7.582 1,825,831 7.5192 1.30%
2026-05-11 0 8.490 8.480 8.500 8.370 8.640 1,873,000 15,835,810 8.4548 7.468 7.459 7.477 7.362 7.600 2,129,378 7.4368 -1.16%
2026-05-08 0 8.590 8.550 8.590 8.360 8.610 3,051,000 26,072,280 8.5455 7.556 7.521 7.556 7.353 7.573 3,468,624 7.5166 1.54%
2026-05-07 0 8.460 8.460 8.480 8.390 8.540 2,550,137 21,604,061 8.4717 7.441 7.441 7.459 7.380 7.512 2,899,202 7.4517 0.71%
2026-05-06 0 8.400 8.400 8.410 8.100 8.400 2,543,290 20,997,110 8.2559 7.389 7.389 7.397 7.125 7.389 2,891,418 7.2619 3.07%
2026-05-05 0 8.150 8.140 8.150 8.090 8.240 724,487 5,908,804 8.1558 7.169 7.160 7.169 7.116 7.248 823,656 7.1739 -1.09%
2026-05-04 0 8.240 8.230 8.270 8.080 8.300 1,297,000 10,677,903 8.2328 7.248 7.239 7.274 7.107 7.301 1,474,535 7.2415 1.98%
2026-04-30 0 8.080 8.060 8.080 7.970 8.300 5,878,572 47,548,524 8.0884 7.107 7.090 7.107 7.010 7.301 6,683,237 7.1146 -4.38%
2026-04-29 0 8.450 8.450 8.460 8.250 8.470 1,107,000 9,251,580 8.3573 7.433 7.433 7.441 7.257 7.450 1,258,527 7.3511 1.93%
2026-04-28 0 8.290 8.240 8.290 8.150 8.290 1,365,100 11,261,017 8.2492 7.292 7.248 7.292 7.169 7.292 1,551,956 7.2560 1.10%
2026-04-27 0 8.200 8.200 8.230 8.180 8.410 4,081,030 33,602,897 8.2339 7.213 7.213 7.239 7.195 7.397 4,639,646 7.2426 -2.84%
2026-04-24 0 8.440 8.380 8.440 8.360 8.460 1,611,000 13,501,556 8.3809 7.424 7.371 7.424 7.353 7.441 1,831,515 7.3718 -0.24%
2026-04-23 0 8.460 8.450 8.460 8.400 8.620 1,712,000 14,480,330 8.4581 7.441 7.433 7.441 7.389 7.582 1,946,340 7.4398 -1.40%
2026-04-22 0 8.580 8.580 8.610 8.570 8.790 1,938,000 16,716,870 8.6258 7.547 7.547 7.573 7.538 7.732 2,203,275 7.5873 -2.28%
2026-04-21 0 8.780 8.730 8.780 8.650 8.780 1,914,000 16,704,472 8.7275 7.723 7.679 7.723 7.609 7.723 2,175,990 7.6767 0.92%
2026-04-20 0 8.700 8.680 8.700 8.540 8.730 1,855,000 16,076,020 8.6663 7.653 7.635 7.653 7.512 7.679 2,108,914 7.6229 0.12%
2026-04-17 0 8.690 8.670 8.690 8.500 8.750 1,574,000 13,621,930 8.6543 7.644 7.626 7.644 7.477 7.696 1,789,451 7.6124 1.05%
2026-04-16 0 8.600 8.580 8.600 8.500 8.600 1,139,000 9,719,960 8.5338 7.565 7.547 7.565 7.477 7.565 1,294,908 7.5063 0.70%
2026-04-15 0 8.540 8.510 8.540 8.500 8.690 2,880,000 24,803,140 8.6122 7.512 7.485 7.512 7.477 7.644 3,274,217 7.5753 -0.23%
2026-04-14 0 8.560 8.540 8.560 8.490 8.620 2,422,000 20,691,050 8.5430 7.529 7.512 7.529 7.468 7.582 2,753,526 7.5144 1.06%
2026-04-13 0 8.470 8.440 8.470 8.240 8.490 3,404,020 28,533,232 8.3822 7.450 7.424 7.450 7.248 7.468 3,869,966 7.3730 -0.82%
2026-04-10 0 8.540 8.520 8.540 8.350 8.620 2,675,100 22,757,124 8.5070 7.512 7.494 7.512 7.345 7.582 3,041,270 7.4828 3.52%
2026-04-09 0 8.250 8.240 8.250 8.250 8.410 2,107,000 17,532,645 8.3211 7.257 7.248 7.257 7.257 7.397 2,395,408 7.3193 -1.79%
2026-04-08 0 8.400 8.390 8.400 8.160 8.420 2,931,393 24,362,436 8.3109 7.389 7.380 7.389 7.178 7.406 3,332,645 7.3102 4.48%
2026-04-02 0 8.040 8.030 8.040 8.020 8.210 1,787,000 14,392,326 8.0539 7.072 7.063 7.072 7.054 7.222 2,031,606 7.0842 -0.62%
2026-04-01 0 8.090 8.080 8.090 8.030 8.200 2,204,000 17,907,100 8.1248 7.116 7.107 7.116 7.063 7.213 2,505,686 7.1466 1.51%
2026-03-31 0 7.970 7.920 7.970 7.880 8.150 3,138,000 24,942,825 7.9486 7.010 6.966 7.010 6.931 7.169 3,567,533 6.9916 -1.12%
2026-03-30 0 8.060 8.030 8.060 7.970 8.160 4,363,645 35,005,238 8.0220 7.090 7.063 7.090 7.010 7.178 4,960,945 7.0562 -1.35%
2026-03-27 0 8.170 8.130 8.170 8.010 8.180 5,395,000 43,628,101 8.0868 7.186 7.151 7.186 7.046 7.195 6,133,473 7.1131 0.00%
2026-03-26 0 8.170 8.170 8.210 8.130 8.550 4,916,000 40,610,870 8.2610 7.186 7.186 7.222 7.151 7.521 5,588,907 7.2663 -3.66%
2026-03-25 0 8.480 8.480 8.500 8.400 8.770 4,162,000 35,475,630 8.5237 7.459 7.459 7.477 7.389 7.714 4,731,699 7.4974 -1.51%
2026-03-24 0 8.610 8.610 8.620 8.550 8.950 3,343,483 28,938,908 8.6553 7.573 7.573 7.582 7.521 7.872 3,801,142 7.6132 -1.49%
2026-03-23 0 8.740 8.740 8.750 8.440 8.980 6,504,000 55,972,790 8.6059 7.688 7.688 7.696 7.424 7.899 7,394,274 7.5697 -4.17%
2026-03-20 0 9.120 9.080 9.120 8.810 9.220 3,375,000 30,204,010 8.9493 8.022 7.987 8.022 7.749 8.110 3,836,974 7.8718 0.00%
2026-03-19 0 9.120 9.090 9.120 9.070 9.600 2,698,000 24,970,550 9.2552 8.022 7.996 8.022 7.978 8.444 3,067,305 8.1409 -5.69%
2026-03-18 0 9.670 9.630 9.670 9.400 9.950 5,560,364 54,018,131 9.7149 8.506 8.471 8.506 8.268 8.752 6,321,472 8.5452 2.11%
2026-03-17 0 9.470 9.450 9.470 8.900 9.680 7,874,000 74,414,065 9.4506 8.330 8.312 8.330 7.828 8.515 8,951,801 8.3127 6.17%
2026-03-16 0 8.920 8.910 8.920 8.650 8.930 4,162,946 36,517,575 8.7721 7.846 7.837 7.846 7.609 7.855 4,732,774 7.7159 0.56%
2026-03-13 0 8.870 8.870 8.890 8.770 9.080 3,793,000 33,760,130 8.9006 7.802 7.802 7.820 7.714 7.987 4,312,190 7.8290 -2.10%
2026-03-12 0 9.060 9.050 9.060 9.040 9.530 3,690,000 33,945,210 9.1992 7.969 7.960 7.969 7.952 8.383 4,195,091 8.0917 -4.83%
2026-03-11 0 9.520 9.500 9.520 9.360 9.570 3,460,883 32,818,247 9.4826 8.374 8.356 8.374 8.233 8.418 3,934,612 8.3409 1.38%
2026-03-10 0 9.390 9.360 9.390 9.080 9.440 3,276,503 30,634,281 9.3497 8.259 8.233 8.259 7.987 8.303 3,724,994 8.2240 5.15%
2026-03-09 0 8.930 8.930 8.950 8.890 9.690 5,400,123 48,813,133 9.0393 7.855 7.855 7.872 7.820 8.523 6,139,297 7.9509 -5.10%
2026-03-06 0 9.410 9.360 9.410 8.960 9.520 5,716,000 53,043,816 9.2799 8.277 8.233 8.277 7.881 8.374 6,498,412 8.1626 -0.11%
2026-03-05 0 9.420 9.400 9.420 9.020 9.520 5,158,636 48,081,151 9.3205 8.286 8.268 8.286 7.934 8.374 5,864,755 8.1983 1.73%
2026-03-04 0 9.260 9.220 9.260 9.130 10.23 13,379,444 125,226,620 9.3596 8.145 8.110 8.145 8.031 8.998 15,210,836 8.2327 -7.49%
2026-03-03 0 10.01 10.00 10.01 9.720 10.86 34,487,004 351,668,948 10.197 8.805 8.796 8.805 8.550 9.552 39,207,621 8.9694 1.32%
2026-03-02 0 9.880 9.860 9.880 9.630 10.46 12,953,538 128,688,579 9.9346 8.690 8.673 8.690 8.471 9.201 14,726,632 8.7385 3.89%
2026-02-27 0 9.510 9.500 9.510 9.330 9.850 12,753,113 121,168,213 9.5011 8.365 8.356 8.365 8.207 8.664 14,498,772 8.3571 -2.86%
2026-02-26 0 9.790 9.710 9.790 9.640 9.890 2,242,286 21,870,906 9.7538 8.611 8.541 8.611 8.479 8.699 2,549,212 8.5795 -0.31%
2026-02-25 0 9.820 9.770 9.820 9.630 9.890 2,779,686 27,143,893 9.7651 8.638 8.594 8.638 8.471 8.699 3,160,172 8.5894 1.76%
2026-02-24 0 9.650 9.600 9.650 9.510 9.890 1,683,523 16,214,452 9.6313 8.488 8.444 8.488 8.365 8.699 1,913,965 8.4717 -2.43%
2026-02-23 0 9.890 9.840 9.890 9.800 10.00 1,516,311 15,004,612 9.8955 8.699 8.655 8.699 8.620 8.796 1,723,865 8.7041 -0.30%
2026-02-20 0 9.920 9.900 9.920 9.750 10.10 2,606,328 25,964,919 9.9623 8.726 8.708 8.726 8.576 8.884 2,963,085 8.7628 2.27%
2026-02-16 0 9.700 9.660 9.700 9.560 9.800 713,000 6,911,400 9.6934 8.532 8.497 8.532 8.409 8.620 810,596 8.5263 0.41%
2026-02-13 0 9.660 9.630 9.660 9.520 9.750 1,927,110 18,502,942 9.6014 8.497 8.471 8.497 8.374 8.576 2,190,895 8.4454 -1.23%
2026-02-12 0 9.780 9.730 9.780 9.620 9.830 2,595,269 25,209,236 9.7135 8.602 8.559 8.602 8.462 8.646 2,950,512 8.5440 0.51%
2026-02-11 0 9.730 9.710 9.730 9.300 9.750 6,657,935 63,875,893 9.5939 8.559 8.541 8.559 8.180 8.576 7,569,280 8.4388 4.62%
2026-02-10 0 9.300 9.280 9.300 9.150 9.340 1,998,177 18,522,242 9.2696 8.180 8.163 8.180 8.048 8.215 2,271,690 8.1535 0.54%
2026-02-09 0 9.250 9.170 9.250 9.110 9.480 3,450,202 32,059,890 9.2922 8.136 8.066 8.136 8.013 8.339 3,922,469 8.1734 0.11%
2026-02-06 0 9.240 9.170 9.240 8.810 9.300 4,786,579 43,849,310 9.1609 8.127 8.066 8.127 7.749 8.180 5,441,771 8.0579 3.01%
2026-02-05 0 8.970 8.940 8.970 8.770 9.010 1,579,729 14,018,113 8.8737 7.890 7.864 7.890 7.714 7.925 1,795,964 7.8053 -0.44%
2026-02-04 0 9.010 9.000 9.010 8.910 9.100 2,848,719 25,723,468 9.0298 7.925 7.916 7.925 7.837 8.004 3,238,655 7.9426 1.24%
2026-02-03 0 8.900 8.860 8.900 8.660 8.910 1,275,776 11,254,193 8.8214 7.828 7.793 7.828 7.617 7.837 1,450,406 7.7593 1.25%
2026-02-02 0 8.790 8.760 8.790 8.550 8.900 2,289,586 19,908,321 8.6952 7.732 7.705 7.732 7.521 7.828 2,602,987 7.6483 -1.90%
2026-01-30 0 8.960 8.910 8.960 8.820 9.260 4,491,725 40,168,969 8.9429 7.881 7.837 7.881 7.758 8.145 5,106,557 7.8662 -3.24%
2026-01-29 0 9.260 9.230 9.260 8.500 9.270 8,821,035 79,105,364 8.9678 8.145 8.119 8.145 7.477 8.154 10,028,468 7.8881 7.80%
2026-01-28 0 8.590 8.560 8.590 8.140 8.600 6,053,810 51,146,195 8.4486 7.556 7.529 7.556 7.160 7.565 6,882,462 7.4314 5.66%
2026-01-27 0 8.130 8.090 8.130 8.070 8.240 2,329,264 18,960,049 8.1399 7.151 7.116 7.151 7.098 7.248 2,648,096 7.1599 0.25%
2026-01-26 0 8.110 8.100 8.110 8.040 8.180 2,344,332 19,000,455 8.1048 7.134 7.125 7.134 7.072 7.195 2,665,227 7.1290 -1.58%
2026-01-23 0 8.240 8.200 8.240 8.180 8.320 904,137 7,435,638 8.2240 7.248 7.213 7.248 7.195 7.318 1,027,896 7.2338 -0.72%
2026-01-22 0 8.300 8.290 8.300 8.170 8.330 863,603 7,131,082 8.2574 7.301 7.292 7.301 7.186 7.327 981,814 7.2632 0.48%
2026-01-21 0 8.260 8.250 8.260 8.120 8.260 1,353,042 11,124,693 8.2220 7.265 7.257 7.265 7.142 7.265 1,538,248 7.2321 0.24%
2026-01-20 0 8.240 8.210 8.240 8.140 8.270 984,823 8,096,843 8.2216 7.248 7.222 7.248 7.160 7.274 1,119,627 7.2317 1.10%
2026-01-19 0 8.150 8.150 8.160 8.060 8.350 2,225,000 18,113,040 8.1407 7.169 7.169 7.178 7.090 7.345 2,529,560 7.1605 -2.74%
2026-01-16 0 8.380 8.300 8.380 8.300 8.640 2,128,343 17,874,851 8.3985 7.371 7.301 7.371 7.301 7.600 2,419,673 7.3873 -2.33%
2026-01-15 0 8.580 8.550 8.590 8.420 8.660 1,672,000 14,296,197 8.5504 7.547 7.521 7.556 7.406 7.617 1,900,865 7.5209 2.14%
2026-01-14 0 8.400 8.390 8.410 8.350 8.640 1,422,000 11,990,898 8.4324 7.389 7.380 7.397 7.345 7.600 1,616,645 7.4172 -2.10%
2026-01-13 0 8.580 8.560 8.580 8.510 8.630 1,391,000 11,908,217 8.5609 7.547 7.529 7.547 7.485 7.591 1,581,402 7.5302 0.82%
2026-01-12 0 8.510 8.510 8.520 8.370 8.520 1,613,000 13,661,839 8.4698 7.485 7.485 7.494 7.362 7.494 1,833,789 7.4501 0.12%
2026-01-09 0 8.500 8.460 8.500 8.130 8.530 3,283,000 27,548,830 8.3914 7.477 7.441 7.477 7.151 7.503 3,732,380 7.3810 4.17%
2026-01-08 0 8.160 8.140 8.170 8.090 8.280 2,296,000 18,720,050 8.1533 7.178 7.160 7.186 7.116 7.283 2,610,279 7.1717 -0.49%
2026-01-07 0 8.200 8.200 8.210 8.040 8.240 2,851,947 23,280,645 8.1631 7.213 7.213 7.222 7.072 7.248 3,242,324 7.1802 1.61%
2026-01-06 0 8.070 8.070 8.080 8.010 8.200 2,634,805 21,247,294 8.0641 7.098 7.098 7.107 7.046 7.213 2,995,460 7.0932 -1.47%
2026-01-05 0 8.190 8.190 8.200 8.090 8.260 1,942,650 15,907,859 8.1887 7.204 7.204 7.213 7.116 7.265 2,208,562 7.2028 -0.73%
2026-01-02 0 8.250 8.250 8.280 8.100 8.280 628,000 5,138,252 8.1819 7.257 7.257 7.283 7.125 7.283 713,961 7.1968 -0.36%
2025-12-31 0 8.280 8.280 8.300 8.240 8.320 1,410,000 11,684,150 8.2866 7.283 7.283 7.301 7.248 7.318 1,603,002 7.2889 -0.24%
2025-12-30 0 8.300 8.300 8.330 8.250 8.360 2,201,663 18,274,556 8.3003 7.301 7.301 7.327 7.257 7.353 2,503,029 7.3010 -0.36%
2025-12-29 0 8.330 8.300 8.330 8.100 8.390 2,383,000 19,655,453 8.2482 7.327 7.301 7.327 7.125 7.380 2,709,188 7.2551 -0.60%
2025-12-24 0 8.380 8.350 8.380 8.250 8.390 1,297,380 10,809,428 8.3317 7.371 7.345 7.371 7.257 7.380 1,474,967 7.3286 1.58%
2025-12-23 0 8.250 8.250 8.270 8.220 8.330 1,203,000 9,938,138 8.2611 7.257 7.257 7.274 7.230 7.327 1,367,668 7.2665 0.00%
2025-12-22 0 8.250 8.250 8.260 8.130 8.260 1,448,640 11,922,896 8.2304 7.257 7.257 7.265 7.151 7.265 1,646,931 7.2395 0.98%
2025-12-19 0 8.170 8.150 8.170 7.920 8.180 2,098,511 17,019,638 8.1103 7.186 7.169 7.186 6.966 7.195 2,385,757 7.1339 3.03%
2025-12-18 0 7.930 7.900 7.930 7.810 7.930 726,000 5,734,340 7.8985 6.975 6.949 6.975 6.870 6.975 825,376 6.9476 0.38%
2025-12-17 0 7.900 7.900 7.910 7.770 7.930 1,308,020 10,302,357 7.8763 6.949 6.949 6.958 6.834 6.975 1,487,063 6.9280 1.15%
2025-12-16 0 7.810 7.780 7.810 7.690 8.000 2,424,646 18,848,508 7.7737 6.870 6.843 6.870 6.764 7.037 2,756,534 6.8378 -1.64%
2025-12-15 0 7.940 7.920 7.940 7.880 8.000 778,000 6,177,530 7.9403 6.984 6.966 6.984 6.931 7.037 884,493 6.9843 -0.63%
2025-12-12 0 7.990 7.980 7.990 7.760 7.990 1,532,000 12,127,710 7.9163 7.028 7.019 7.028 6.826 7.028 1,741,702 6.9631 2.83%
2025-12-11 0 7.770 7.770 7.790 7.760 8.030 2,602,000 20,464,630 7.8650 6.834 6.834 6.852 6.826 7.063 2,958,164 6.9180 -2.75%
2025-12-10 0 7.990 7.960 7.990 7.910 8.060 1,775,000 14,162,675 7.9790 7.028 7.002 7.028 6.958 7.090 2,017,964 7.0183 -0.62%
2025-12-09 0 8.040 8.040 8.060 7.980 8.180 6,881,000 55,240,055 8.0279 7.072 7.072 7.090 7.019 7.195 7,822,878 7.0613 -1.71%
2025-12-08 0 8.180 8.160 8.180 8.060 8.190 2,031,680 16,468,998 8.1061 7.195 7.178 7.195 7.090 7.204 2,309,778 7.1301 0.25%
2025-12-05 0 8.160 8.160 8.170 8.140 8.230 1,497,997 12,237,130 8.1690 7.178 7.178 7.186 7.160 7.239 1,703,044 7.1854 -1.33%
2025-12-04 0 8.270 8.250 8.270 8.220 8.320 844,020 6,975,598 8.2647 7.274 7.257 7.274 7.230 7.318 959,550 7.2697 0.24%
2025-12-03 0 8.250 8.220 8.250 8.150 8.340 1,795,358 14,772,576 8.2282 7.257 7.230 7.257 7.169 7.336 2,041,108 7.2375 0.73%
2025-12-02 0 8.190 8.170 8.190 8.110 8.250 1,177,330 9,619,641 8.1707 7.204 7.186 7.204 7.134 7.257 1,338,484 7.1870 -0.24%
2025-12-01 0 8.210 8.210 8.240 8.090 8.240 2,758,487 22,477,885 8.1486 7.222 7.222 7.248 7.116 7.248 3,136,072 7.1675 1.11%
2025-11-28 0 8.120 8.120 8.130 8.110 8.160 1,008,080 8,202,605 8.1369 7.142 7.142 7.151 7.134 7.178 1,146,067 7.1572 -0.49%
2025-11-27 0 8.160 8.160 8.170 8.130 8.320 1,542,007 12,644,827 8.2002 7.178 7.178 7.186 7.151 7.318 1,753,079 7.2129 0.00%
2025-11-26 0 8.160 8.150 8.160 8.100 8.210 2,323,336 18,941,791 8.1528 7.178 7.169 7.178 7.125 7.222 2,641,357 7.1712 0.49%
2025-11-25 0 8.120 8.110 8.120 8.080 8.350 2,467,107 20,168,612 8.1750 7.142 7.134 7.142 7.107 7.345 2,804,807 7.1907 -1.10%
2025-11-24 0 8.210 8.200 8.210 8.080 8.250 2,296,641 18,719,780 8.1509 7.222 7.213 7.222 7.107 7.257 2,611,008 7.1696 1.11%
2025-11-21 0 8.120 8.120 8.130 8.070 8.430 4,423,983 36,163,483 8.1744 7.142 7.142 7.151 7.098 7.415 5,029,542 7.1902 -3.79%
2025-11-20 0 8.440 8.400 8.440 8.360 8.660 3,278,416 27,656,659 8.4360 7.424 7.389 7.424 7.353 7.617 3,727,169 7.4203 -1.75%
2025-11-19 0 8.590 8.550 8.590 8.510 8.650 1,324,467 11,376,753 8.5897 7.556 7.521 7.556 7.485 7.609 1,505,761 7.5555 0.94%
2025-11-18 0 8.510 8.510 8.530 8.460 8.760 4,003,742 34,308,934 8.5692 7.485 7.485 7.503 7.441 7.705 4,551,778 7.5375 -2.85%
2025-11-17 0 8.760 8.760 8.780 8.680 9.060 4,981,293 43,747,421 8.7823 7.705 7.705 7.723 7.635 7.969 5,663,138 7.7249 -4.26%
2025-11-14 0 9.150 9.110 9.150 9.050 9.180 1,294,152 11,805,443 9.1221 8.048 8.013 8.048 7.960 8.075 1,471,297 8.0238 0.22%
2025-11-13 0 9.130 9.130 9.180 9.120 9.330 1,909,526 17,542,690 9.1869 8.031 8.031 8.075 8.022 8.207 2,170,904 8.0808 -1.51%
2025-11-12 0 9.270 9.270 9.280 9.180 9.350 1,578,882 14,617,127 9.2579 8.154 8.154 8.163 8.075 8.224 1,795,001 8.1432 0.00%
2025-11-11 0 9.270 9.240 9.270 9.120 9.400 3,878,661 36,048,873 9.2942 8.154 8.127 8.154 8.022 8.268 4,409,576 8.1751 0.65%
2025-11-10 0 9.210 9.180 9.210 8.950 9.240 4,088,635 37,324,631 9.1289 8.101 8.075 8.101 7.872 8.127 4,648,292 8.0298 3.37%
2025-11-07 0 8.910 8.900 8.910 8.830 9.010 2,162,033 19,222,361 8.8909 7.837 7.828 7.837 7.767 7.925 2,457,974 7.8204 -1.00%
2025-11-06 0 9.000 8.970 9.000 8.920 9.070 2,359,480 21,195,795 8.9832 7.916 7.890 7.916 7.846 7.978 2,682,448 7.9017 1.01%
2025-11-05 0 8.910 8.900 8.930 8.800 9.090 3,064,476 27,254,747 8.8938 7.837 7.828 7.855 7.740 7.996 3,483,945 7.8230 -2.09%
2025-11-04 0 9.100 9.090 9.100 9.040 9.550 8,134,235 75,786,633 9.3170 8.004 7.996 8.004 7.952 8.400 9,247,658 8.1952 0.78%
2025-11-03 0 9.030 9.010 9.040 8.720 9.090 4,335,218 38,887,924 8.9702 7.943 7.925 7.952 7.670 7.996 4,928,627 7.8902 3.44%
2025-10-31 0 8.730 8.720 8.730 8.560 8.900 3,540,494 30,671,097 8.6629 7.679 7.670 7.679 7.529 7.828 4,025,121 7.6199 -0.46%
2025-10-30 0 8.770 8.740 8.770 8.550 9.050 5,238,779 45,747,384 8.7325 7.714 7.688 7.714 7.521 7.960 5,955,869 7.6811 -1.46%
2025-10-28 0 8.900 8.890 8.900 8.860 9.190 2,948,076 26,646,320 9.0385 7.828 7.820 7.828 7.793 8.084 3,351,612 7.9503 -1.77%
2025-10-27 0 9.060 9.050 9.060 8.810 9.200 6,415,033 58,007,977 9.0425 7.969 7.960 7.969 7.749 8.092 7,293,129 7.9538 4.14%
2025-10-24 0 8.700 8.700 8.730 8.670 8.900 1,595,063 13,975,209 8.7615 7.653 7.653 7.679 7.626 7.828 1,813,397 7.7066 -1.36%
2025-10-23 0 8.820 8.810 8.830 8.470 8.880 3,589,252 31,233,075 8.7018 7.758 7.749 7.767 7.450 7.811 4,080,553 7.6541 2.44%
2025-10-22 0 8.610 8.590 8.610 8.560 8.970 3,082,545 26,737,907 8.6740 7.573 7.556 7.573 7.529 7.890 3,504,487 7.6296 -3.26%
2025-10-21 0 8.900 8.890 8.900 8.500 9.030 7,545,734 67,018,200 8.8816 7.828 7.820 7.828 7.477 7.943 8,578,602 7.8123 4.22%
2025-10-20 0 8.540 8.540 8.560 8.210 8.660 3,617,933 30,713,029 8.4891 7.512 7.512 7.529 7.222 7.617 4,113,159 7.4670 3.52%
2025-10-17 0 8.250 8.220 8.260 8.220 8.570 2,257,442 18,862,113 8.3555 7.257 7.230 7.265 7.230 7.538 2,566,443 7.3495 -1.90%
2025-10-16 0 8.410 8.410 8.420 8.220 8.510 2,833,373 23,799,343 8.3997 7.397 7.397 7.406 7.230 7.485 3,221,208 7.3883 1.94%
2025-10-15 0 8.250 8.240 8.250 8.150 8.500 6,740,174 55,877,340 8.2902 7.257 7.248 7.257 7.169 7.477 7,662,776 7.2920 -2.60%
2025-10-14 0 8.470 8.470 8.550 8.300 8.760 9,266,418 79,262,587 8.5537 7.450 7.450 7.521 7.301 7.705 10,534,815 7.5239 3.17%
2025-10-13 0 8.210 8.210 8.230 7.920 8.280 4,468,085 36,438,040 8.1552 7.222 7.222 7.239 6.966 7.283 5,079,681 7.1733 -3.07%
2025-10-10 0 8.470 8.470 8.480 8.290 8.580 2,095,378 17,704,576 8.4493 7.450 7.450 7.459 7.292 7.547 2,382,196 7.4320 0.24%
2025-10-09 0 8.450 8.440 8.450 8.280 8.560 3,155,914 26,619,252 8.4347 7.433 7.424 7.433 7.283 7.529 3,587,899 7.4192 0.60%
2025-10-08 0 8.400 8.350 8.400 8.220 8.400 858,930 7,108,073 8.2755 7.389 7.345 7.389 7.230 7.389 976,501 7.2791 0.84%
2025-10-06 0 8.330 8.330 8.350 8.210 8.510 1,965,693 16,328,042 8.3065 7.327 7.327 7.345 7.222 7.485 2,234,759 7.3064 -2.34%
2025-10-03 0 8.530 8.510 8.530 8.480 8.580 654,374 5,574,251 8.5184 7.503 7.485 7.503 7.459 7.547 743,945 7.4928 -0.35%
2025-10-02 0 8.560 8.550 8.560 8.460 8.630 860,201 7,349,393 8.5438 7.529 7.521 7.529 7.441 7.591 977,946 7.5151 0.12%
2025-09-30 0 8.550 8.530 8.550 8.500 8.660 2,121,045 18,124,352 8.5450 7.521 7.503 7.521 7.477 7.617 2,411,376 7.5162 -0.12%
2025-09-29 0 8.560 8.550 8.560 8.490 8.670 2,511,983 21,503,215 8.5603 7.529 7.521 7.529 7.468 7.626 2,855,826 7.5296 0.82%
2025-09-26 0 8.490 8.480 8.490 8.480 8.760 4,102,805 35,281,692 8.5994 7.468 7.459 7.468 7.459 7.705 4,664,401 7.5640 -2.64%
2025-09-25 0 8.720 8.670 8.720 8.550 8.800 3,503,714 30,184,402 8.6150 7.670 7.626 7.670 7.521 7.740 3,983,306 7.5777 -0.91%
2025-09-24 0 8.800 8.790 8.800 8.720 8.840 2,299,458 20,169,596 8.7715 7.740 7.732 7.740 7.670 7.776 2,614,210 7.7154 1.15%
2025-09-23 0 8.700 8.690 8.700 8.570 8.880 2,377,071 20,591,577 8.6626 7.653 7.644 7.653 7.538 7.811 2,702,447 7.6196 -0.91%
2025-09-22 0 8.780 8.770 8.780 8.710 9.190 7,108,937 62,844,077 8.8402 7.723 7.714 7.723 7.661 8.084 8,082,016 7.7758 -5.39%
2025-09-19 0 9.280 9.150 9.280 8.940 9.280 6,011,268 54,928,488 9.1376 8.163 8.048 8.163 7.864 8.163 6,834,097 8.0374 3.80%
2025-09-18 0 8.940 8.940 8.960 8.820 9.200 3,595,524 32,319,469 8.9888 7.864 7.864 7.881 7.758 8.092 4,087,683 7.9065 -2.72%
2025-09-17 0 9.190 9.140 9.190 9.010 9.370 5,468,216 49,853,413 9.1169 8.084 8.040 8.084 7.925 8.242 6,216,711 8.0193 -2.34%
2025-09-16 0 9.410 9.360 9.410 9.270 9.500 2,491,202 23,329,694 9.3648 8.277 8.233 8.277 8.154 8.356 2,832,200 8.2373 -0.42%
2025-09-15 0 9.450 9.430 9.450 9.180 9.460 3,589,995 33,646,828 9.3724 8.312 8.295 8.312 8.075 8.321 4,081,397 8.2439 1.39%
2025-09-12 0 9.320 9.320 9.330 9.190 9.440 4,311,114 40,017,227 9.2823 8.198 8.198 8.207 8.084 8.303 4,901,224 8.1647 0.22%
2025-09-11 0 9.300 9.270 9.300 8.830 9.340 6,025,526 54,849,418 9.1028 8.180 8.154 8.180 7.767 8.215 6,850,306 8.0069 3.91%
2025-09-10 0 8.950 8.950 8.970 8.890 9.110 2,328,097 20,866,627 8.9630 7.872 7.872 7.890 7.820 8.013 2,646,769 7.8838 -0.44%
2025-09-09 0 8.990 8.950 8.990 8.910 9.150 5,248,135 47,384,760 9.0289 7.908 7.872 7.908 7.837 8.048 5,966,505 7.9418 -0.44%
2025-09-08 0 9.030 9.010 9.030 8.600 9.060 6,053,455 53,891,823 8.9027 7.943 7.925 7.943 7.565 7.969 6,882,058 7.8308 4.39%
2025-09-05 0 8.650 8.640 8.650 8.540 8.690 3,424,848 29,571,395 8.6344 7.609 7.600 7.609 7.512 7.644 3,893,645 7.5948 1.29%
2025-09-04 0 8.540 8.540 8.550 8.430 8.710 4,349,039 37,275,808 8.5710 7.512 7.512 7.521 7.415 7.661 4,944,340 7.5391 -0.35%
2025-09-03 0 8.570 8.570 8.580 8.570 8.790 2,929,792 25,349,816 8.6524 7.538 7.538 7.547 7.538 7.732 3,330,825 7.6107 -0.46%
2025-09-02 0 8.610 8.600 8.610 8.530 8.800 6,720,616 57,985,934 8.6281 7.573 7.565 7.573 7.503 7.740 7,640,541 7.5892 -0.92%
2025-09-01 0 8.690 8.690 8.720 8.680 9.110 10,891,966 95,513,379 8.7692 7.644 7.644 7.670 7.635 8.013 12,382,870 7.7133 -4.61%
2025-08-29 0 9.110 9.080 9.110 9.050 9.290 4,719,902 43,202,297 9.1532 8.013 7.987 8.013 7.960 8.171 5,365,967 8.0512 0.11%
2025-08-28 0 9.100 9.060 9.100 8.900 9.250 6,949,294 62,918,599 9.0540 8.004 7.969 8.004 7.828 8.136 7,900,521 7.9639 -0.33%
2025-08-27 0 9.130 9.130 9.150 9.100 9.630 11,296,836 104,646,228 9.2633 8.031 8.031 8.048 8.004 8.471 12,843,159 8.1480 -3.39%
2025-08-26 0 9.450 9.450 9.470 9.080 9.900 24,592,693 231,343,540 9.4070 8.312 8.312 8.330 7.987 8.708 27,958,967 8.2744 -8.07%
2025-08-25 0 10.28 10.28 10.29 9.800 10.34 8,789,484 88,812,541 10.104 9.042 9.042 9.051 8.620 9.095 9,992,598 8.8878 2.90%
2025-08-22 0 9.990 9.940 9.990 9.820 10.34 9,007,196 90,462,140 10.043 8.787 8.743 8.787 8.638 9.095 10,240,110 8.8341 0.10%
2025-08-21 0 9.980 9.950 9.980 9.720 9.990 6,063,378 59,904,399 9.8797 8.778 8.752 8.778 8.550 8.787 6,893,340 8.6902 2.36%
2025-08-20 0 9.750 9.750 9.790 9.560 10.10 7,003,248 68,486,193 9.7792 8.576 8.576 8.611 8.409 8.884 7,961,860 8.6018 -1.81%
2025-08-19 0 9.930 9.900 9.930 9.270 10.41 27,672,272 275,478,166 9.9550 8.734 8.708 8.734 8.154 9.157 31,460,082 8.7564 7.35%
2025-08-18 0 9.250 9.250 9.260 9.200 9.550 6,960,185 65,404,618 9.3970 8.136 8.136 8.145 8.092 8.400 7,912,902 8.2656 0.00%
2025-08-15 0 9.250 9.230 9.250 8.900 9.450 10,744,695 98,991,982 9.2131 8.136 8.119 8.136 7.828 8.312 12,215,440 8.1038 2.21%
2025-08-14 0 9.050 9.020 9.050 8.810 9.110 4,505,045 40,440,692 8.9768 7.960 7.934 7.960 7.749 8.013 5,121,700 7.8960 1.23%
2025-08-13 0 8.940 8.940 8.950 8.700 9.060 5,496,827 48,776,170 8.8735 7.864 7.864 7.872 7.653 7.969 6,249,238 7.8051 0.79%
2025-08-12 0 8.870 8.870 8.880 8.850 9.180 7,280,619 65,542,057 9.0023 7.802 7.802 7.811 7.784 8.075 8,277,198 7.9184 -0.67%
2025-08-11 0 8.930 8.920 8.930 8.770 9.000 2,661,036 23,615,802 8.8747 7.855 7.846 7.855 7.714 7.916 3,025,281 7.8062 -0.78%
2025-08-08 0 9.000 9.000 9.020 8.950 9.190 4,403,554 39,851,461 9.0498 7.916 7.916 7.934 7.872 8.084 5,006,317 7.9602 -1.32%
2025-08-07 0 9.120 9.110 9.120 8.520 9.190 9,529,676 85,186,513 8.9391 8.022 8.013 8.022 7.494 8.084 10,834,108 7.8628 6.42%
2025-08-06 0 8.570 8.560 8.570 8.510 8.800 6,919,067 59,370,855 8.5808 7.538 7.529 7.538 7.485 7.740 7,866,156 7.5476 -2.39%
2025-08-05 0 8.780 8.780 8.790 8.700 9.080 7,860,679 69,590,183 8.8529 7.723 7.723 7.732 7.653 7.987 8,936,657 7.7870 -2.12%
2025-08-04 0 8.970 8.900 8.970 8.740 9.460 25,821,292 233,408,530 9.0394 7.890 7.828 7.890 7.688 8.321 29,355,737 7.9510 5.28%
2025-08-01 0 8.520 8.520 8.530 8.470 8.690 3,692,997 31,650,897 8.5705 7.494 7.494 7.503 7.450 7.644 4,198,498 7.5386 0.59%
2025-07-31 0 8.470 8.470 8.520 8.390 8.820 8,296,672 71,122,818 8.5725 7.450 7.450 7.494 7.380 7.758 9,432,329 7.5403 -3.20%
2025-07-30 0 8.750 8.740 8.750 8.730 9.170 7,566,957 67,205,393 8.8814 7.696 7.688 7.696 7.679 8.066 8,602,730 7.8121 -4.27%
2025-07-29 0 9.140 9.140 9.150 9.030 9.220 2,941,998 26,781,686 9.1032 8.040 8.040 8.048 7.943 8.110 3,344,702 8.0072 -0.33%
2025-07-28 0 9.170 9.170 9.180 9.070 9.600 7,415,552 68,290,277 9.2091 8.066 8.066 8.075 7.978 8.444 8,430,601 8.1003 -4.28%
2025-07-25 0 9.580 9.560 9.580 9.100 9.890 12,110,181 115,668,889 9.5514 8.427 8.409 8.427 8.004 8.699 13,767,835 8.4014 3.34%
2025-07-24 0 9.270 9.260 9.270 8.900 9.290 6,800,513 61,912,818 9.1041 8.154 8.145 8.154 7.828 8.171 7,731,374 8.0080 3.92%
2025-07-23 0 8.920 8.920 8.930 8.770 9.170 5,662,546 50,453,557 8.9100 7.846 7.846 7.855 7.714 8.066 6,437,641 7.8373 -1.33%
2025-07-22 0 9.040 9.030 9.040 8.580 9.170 7,889,062 70,356,477 8.9182 7.952 7.943 7.952 7.547 8.066 8,968,925 7.8445 3.43%
2025-07-21 0 8.740 8.740 8.760 8.530 9.340 10,602,671 93,776,536 8.8446 7.688 7.688 7.705 7.503 8.215 12,053,976 7.7797 -4.48%
2025-07-18 0 9.150 9.140 9.160 8.760 9.180 5,513,664 49,243,624 8.9312 8.048 8.040 8.057 7.705 8.075 6,268,380 7.8559 2.12%
2025-07-17 0 8.960 8.940 8.970 8.920 9.100 4,434,300 39,976,579 9.0153 7.881 7.864 7.890 7.846 8.004 5,041,272 7.9299 -0.44%
2025-07-16 0 9.000 8.970 9.000 8.970 9.270 5,147,000 46,596,615 9.0532 7.916 7.890 7.916 7.890 8.154 5,851,527 7.9632 -1.21%
2025-07-15 0 9.110 9.110 9.120 9.070 9.590 10,662,000 99,201,070 9.3042 8.013 8.013 8.022 7.978 8.435 12,121,426 8.1839 -1.73%
2025-07-14 0 9.270 9.270 9.340 8.980 9.340 6,793,600 62,296,450 9.1699 8.154 8.154 8.215 7.899 8.215 7,723,515 8.0658 0.32%
2025-07-11 0 9.240 9.230 9.240 8.720 9.280 13,119,585 118,866,846 9.0603 8.127 8.119 8.127 7.670 8.163 14,915,408 7.9694 6.21%
2025-07-10 0 8.700 8.690 8.700 8.610 9.200 7,125,244 62,263,065 8.7384 7.653 7.644 7.653 7.573 8.092 8,100,555 7.6863 -3.23%
2025-07-09 0 8.990 8.990 9.020 8.940 9.220 4,203,000 37,996,150 9.0402 7.908 7.908 7.934 7.864 8.110 4,778,311 7.9518 -0.66%
2025-07-08 0 9.050 9.050 9.060 8.930 9.410 6,136,209 55,591,258 9.0595 7.960 7.960 7.969 7.855 8.277 6,976,140 7.9688 -1.31%
2025-07-07 0 9.170 9.170 9.180 9.070 9.540 4,988,470 45,896,818 9.2006 8.066 8.066 8.075 7.978 8.391 5,671,297 8.0928 -2.24%
2025-07-04 0 9.380 9.380 9.390 9.040 9.500 8,044,511 74,459,706 9.2560 8.251 8.251 8.259 7.952 8.356 9,145,652 8.1415 -0.95%
2025-07-03 0 9.470 9.470 9.490 9.010 9.930 16,733,000 159,454,607 9.5293 8.330 8.330 8.347 7.925 8.734 19,023,431 8.3820 4.76%
2025-07-02 0 9.040 9.030 9.040 8.580 9.070 9,368,390 82,331,426 8.7882 7.952 7.943 7.952 7.547 7.978 10,650,745 7.7301 5.61%
2025-06-30 0 8.560 8.560 8.570 8.260 8.730 10,162,983 86,953,427 8.5559 7.529 7.529 7.538 7.265 7.679 11,554,103 7.5258 4.26%
2025-06-27 0 8.210 8.210 8.220 8.000 8.260 5,959,787 48,464,138 8.1319 7.222 7.222 7.230 7.037 7.265 6,775,569 7.1528 1.61%
2025-06-26 0 8.080 8.040 8.080 7.950 8.600 19,273,066 157,893,843 8.1925 7.107 7.072 7.107 6.993 7.565 21,911,183 7.2061 -1.10%
2025-06-25 0 8.170 8.160 8.180 8.030 8.600 17,564,892 144,993,041 8.2547 7.186 7.178 7.195 7.063 7.565 19,969,193 7.2608 -1.80%
2025-06-24 0 8.320 8.310 8.320 8.300 9.350 43,061,563 378,526,989 8.7904 7.318 7.309 7.318 7.301 8.224 48,955,875 7.7320 -19.54%
2025-06-23 0 10.34 10.34 10.36 10.04 12.16 76,729,200 829,380,848 10.809 9.095 9.095 9.113 8.831 10.70 87,231,973 9.5078 2.99%
2025-06-20 0 10.04 10.02 10.04 7.410 10.18 123,818,921 1,129,869,339 9.1252 8.831 8.814 8.831 6.518 8.954 140,767,385 8.0265 35.68%
2025-06-19 0 7.400 7.400 7.500 7.280 7.780 4,293,401 31,942,011 7.4398 6.509 6.509 6.597 6.403 6.843 4,881,086 6.5440 -3.77%
2025-06-18 0 7.690 7.660 7.690 7.500 7.740 4,312,000 33,065,311 7.6682 6.764 6.738 6.764 6.597 6.808 4,902,231 6.7450 2.81%
2025-06-17 0 7.480 7.430 7.480 7.350 7.680 4,033,000 30,091,280 7.4613 6.579 6.535 6.579 6.465 6.755 4,585,041 6.5629 -2.98%
2025-06-16 0 7.710 7.700 7.710 7.530 7.770 4,987,081 38,209,505 7.6617 6.782 6.773 6.782 6.623 6.834 5,669,718 6.7392 2.12%
2025-06-13 0 7.550 7.550 7.570 7.370 7.780 6,842,720 51,856,634 7.5784 6.641 6.641 6.659 6.483 6.843 7,779,359 6.6659 1.34%
2025-06-12 0 7.450 7.450 7.500 7.450 7.860 6,469,205 49,395,521 7.6355 6.553 6.553 6.597 6.553 6.914 7,354,717 6.7162 -3.25%
2025-06-11 0 7.700 7.700 7.720 7.440 7.880 6,772,379 51,974,653 7.6745 6.773 6.773 6.791 6.544 6.931 7,699,389 6.7505 2.39%
2025-06-10 0 7.520 7.520 7.530 7.120 7.530 8,670,166 63,633,005 7.3393 6.615 6.615 6.623 6.263 6.623 9,856,947 6.4557 5.03%
2025-06-09 0 7.160 7.160 7.180 6.760 7.180 5,268,607 36,995,113 7.0218 6.298 6.298 6.316 5.946 6.316 5,989,779 6.1764 6.23%
2025-06-06 0 6.740 6.740 6.780 6.620 7.100 7,064,000 47,621,841 6.7415 5.929 5.929 5.964 5.823 6.245 8,030,928 5.9298 -3.58%
2025-06-05 0 6.990 6.960 6.990 6.900 7.200 5,593,256 39,294,886 7.0254 6.148 6.122 6.148 6.069 6.333 6,358,867 6.1795 -1.96%
2025-06-04 0 7.130 7.100 7.130 7.000 7.380 6,541,112 47,147,579 7.2079 6.272 6.245 6.272 6.157 6.491 7,436,466 6.3401 2.30%
2025-06-03 0 6.970 6.960 6.970 6.350 7.000 8,493,000 57,162,180 6.7305 6.131 6.122 6.131 5.585 6.157 9,655,531 5.9201 7.89%
2025-06-02 0 6.460 6.440 6.460 6.180 6.520 2,493,000 15,817,040 6.3446 5.682 5.665 5.682 5.436 5.735 2,834,244 5.5807 1.70%
2025-05-30 0 7.210 7.200 7.210 7.030 7.300 4,220,000 30,257,286 7.1700 5.587 5.579 5.587 5.448 5.657 5,445,682 5.5562 -0.83%
2025-05-29 0 7.270 7.270 7.280 7.200 7.540 6,751,030 49,639,717 7.3529 5.634 5.634 5.641 5.579 5.843 8,711,839 5.6980 1.25%
2025-05-28 0 7.180 7.180 7.200 7.080 7.320 4,178,454 29,960,561 7.1703 5.564 5.564 5.579 5.486 5.672 5,392,069 5.5564 -1.24%
2025-05-27 0 7.270 7.270 7.280 7.160 7.420 4,892,000 35,634,230 7.2842 5.634 5.634 5.641 5.548 5.750 6,312,861 5.6447 1.39%
2025-05-26 0 7.170 7.170 7.190 7.130 8.000 13,446,546 99,720,885 7.4161 5.556 5.556 5.572 5.525 6.199 17,352,040 5.7469 -9.92%
2025-05-23 0 7.960 7.950 7.960 7.500 7.960 11,025,000 85,740,158 7.7769 6.168 6.161 6.168 5.812 6.168 14,227,166 6.0265 5.85%
2025-05-22 0 7.520 7.520 7.540 7.230 7.750 7,325,000 54,754,384 7.4750 5.827 5.827 5.843 5.603 6.006 9,452,516 5.7926 2.04%
2025-05-21 0 7.370 7.340 7.390 7.190 7.460 4,145,981 30,540,919 7.3664 5.711 5.688 5.727 5.572 5.781 5,350,164 5.7084 0.55%
2025-05-20 0 7.330 7.310 7.330 7.030 7.400 7,937,374 56,906,307 7.1694 5.680 5.665 5.680 5.448 5.734 10,242,752 5.5558 1.10%
2025-05-19 0 7.250 7.240 7.250 7.140 7.750 9,510,000 70,082,760 7.3694 5.618 5.610 5.618 5.533 6.006 12,272,140 5.7107 -1.63%
2025-05-16 0 7.370 7.330 7.370 7.190 7.550 8,787,000 64,854,377 7.3807 5.711 5.680 5.711 5.572 5.851 11,339,148 5.7195 -0.41%
2025-05-15 0 7.400 7.400 7.420 7.360 7.890 11,432,200 86,509,786 7.5672 5.734 5.734 5.750 5.703 6.114 14,752,636 5.8640 -1.46%
2025-05-14 0 7.510 7.510 7.520 7.320 7.970 18,628,000 141,849,980 7.6149 5.820 5.820 5.827 5.672 6.176 24,038,426 5.9010 0.27%
2025-05-13 0 7.490 7.470 7.490 7.080 7.880 25,704,000 192,375,680 7.4843 5.804 5.789 5.804 5.486 6.106 33,169,621 5.7998 5.79%
2025-05-12 0 7.080 7.080 7.090 6.550 7.100 7,095,000 48,858,870 6.8864 5.486 5.486 5.494 5.076 5.502 9,155,714 5.3364 6.79%
2025-05-09 0 6.630 6.610 6.640 6.180 6.650 6,396,000 41,714,027 6.5219 5.138 5.122 5.146 4.789 5.153 8,253,692 5.0540 5.57%
2025-05-08 0 6.280 6.280 6.290 6.250 6.450 3,402,000 21,504,776 6.3212 4.867 4.867 4.874 4.843 4.998 4,390,097 4.8985 -1.10%
2025-05-07 0 6.350 6.320 6.350 6.200 6.450 4,167,000 26,245,037 6.2983 4.921 4.898 4.921 4.805 4.998 5,377,288 4.8807 0.00%
2025-05-06 0 6.350 6.320 6.350 6.260 6.570 4,125,000 26,347,692 6.3873 4.921 4.898 4.921 4.851 5.091 5,323,089 4.9497 -0.16%
2025-05-02 0 6.360 6.360 6.390 6.270 6.470 2,468,000 15,739,590 6.3775 4.929 4.929 4.952 4.859 5.014 3,184,820 4.9421 1.44%
2025-04-30 0 6.270 6.230 6.270 6.180 6.570 6,112,000 38,554,250 6.3080 4.859 4.828 4.859 4.789 5.091 7,887,205 4.8882 -3.39%
2025-04-29 0 6.490 6.480 6.500 6.380 6.900 10,964,000 71,570,827 6.5278 5.029 5.022 5.037 4.944 5.347 14,148,449 5.0586 -5.26%
2025-04-28 0 6.850 6.830 6.850 6.300 6.930 12,623,000 85,014,510 6.7349 5.308 5.293 5.308 4.882 5.370 16,289,299 5.2190 7.03%
2025-04-25 0 6.400 6.400 6.410 6.350 6.790 6,373,000 41,476,420 6.5081 4.960 4.960 4.967 4.921 5.262 8,224,012 5.0433 -3.76%
2025-04-24 0 6.650 6.640 6.650 6.370 6.870 9,441,000 62,286,070 6.5974 5.153 5.146 5.153 4.936 5.324 12,183,100 5.1125 0.30%
2025-04-23 0 6.630 6.630 6.640 6.050 6.740 18,732,000 120,368,380 6.4258 5.138 5.138 5.146 4.688 5.223 24,172,633 4.9795 11.62%
2025-04-22 0 5.940 5.920 5.940 5.850 6.290 10,691,000 64,175,650 6.0028 4.603 4.588 4.603 4.533 4.874 13,796,157 4.6517 -3.73%
2025-04-17 0 6.170 6.170 6.200 5.480 6.470 37,430,000 230,861,540 6.1678 4.781 4.781 4.805 4.247 5.014 48,301,390 4.7796 11.78%
2025-04-16 0 5.520 5.520 5.540 5.480 5.780 3,472,200 19,405,808 5.5889 4.278 4.278 4.293 4.247 4.479 4,480,686 4.3310 -3.83%
2025-04-15 0 5.740 5.730 5.740 5.600 5.930 5,246,792 30,057,817 5.7288 4.448 4.440 4.448 4.340 4.595 6,770,701 4.4394 0.17%
2025-04-14 0 5.730 5.730 5.740 5.620 5.850 8,096,000 46,492,735 5.7427 4.440 4.440 4.448 4.355 4.533 10,447,450 4.4502 3.24%
2025-04-11 0 5.550 5.550 5.590 5.230 5.640 12,280,000 67,920,771 5.5310 4.301 4.301 4.332 4.053 4.371 15,846,676 4.2861 4.72%
2025-04-10 0 5.300 5.300 5.320 5.240 5.770 18,533,829 101,814,832 5.4935 4.107 4.107 4.123 4.061 4.471 23,916,904 4.2570 9.28%
2025-04-09 0 4.850 4.840 4.870 4.600 4.930 4,818,000 23,037,959 4.7816 3.758 3.751 3.774 3.565 3.820 6,217,368 3.7054 -0.21%
2025-04-08 0 4.860 4.850 4.870 4.710 5.150 8,776,800 42,922,561 4.8905 3.766 3.758 3.774 3.650 3.991 11,325,986 3.7897 1.46%
2025-04-07 0 4.790 4.780 4.820 4.510 5.230 18,169,500 88,718,799 4.8828 3.712 3.704 3.735 3.495 4.053 23,446,757 3.7838 -13.07%
2025-04-03 0 5.510 5.510 5.520 5.370 6.180 29,608,700 167,258,887 5.6490 4.270 4.270 4.278 4.161 4.789 38,208,425 4.3775 -15.23%
2025-04-02 0 6.500 6.480 6.510 6.420 6.770 7,030,000 45,845,760 6.5214 5.037 5.022 5.045 4.975 5.246 9,071,835 5.0536 -2.40%
2025-04-01 0 6.660 6.660 6.670 6.480 6.850 13,010,000 86,769,170 6.6694 5.161 5.161 5.169 5.022 5.308 16,788,701 5.1683 -2.06%
2025-03-31 0 6.800 6.800 6.870 6.710 7.300 46,902,500 327,786,225 6.9887 5.269 5.269 5.324 5.200 5.657 60,525,139 5.4157 10.75%
2025-03-28 0 6.140 6.140 6.160 5.980 6.290 4,994,102 30,664,530 6.1401 4.758 4.758 4.774 4.634 4.874 6,444,618 4.7582 0.16%
2025-03-27 0 6.130 6.130 6.140 5.880 6.180 7,704,000 46,684,760 6.0598 4.750 4.750 4.758 4.557 4.789 9,941,595 4.6959 3.37%
2025-03-26 0 5.930 5.920 5.930 5.680 6.000 3,886,000 22,968,090 5.9105 4.595 4.588 4.595 4.402 4.650 5,014,673 4.5802 4.40%
2025-03-25 0 5.680 5.680 5.700 5.650 5.870 4,597,000 26,354,782 5.7330 4.402 4.402 4.417 4.378 4.549 5,932,180 4.4427 -2.91%
2025-03-24 0 5.850 5.850 5.880 5.690 5.940 6,774,000 39,475,433 5.8275 4.533 4.533 4.557 4.409 4.603 8,741,481 4.5159 3.91%
2025-03-21 0 5.630 5.630 5.700 5.580 6.000 4,426,000 25,303,330 5.7170 4.363 4.363 4.417 4.324 4.650 5,711,514 4.4302 -6.32%
2025-03-20 0 6.010 6.000 6.020 5.670 6.250 8,007,500 47,978,315 5.9917 4.657 4.650 4.665 4.394 4.843 10,333,246 4.6431 4.70%
2025-03-19 0 5.740 5.730 5.740 5.710 5.970 2,502,000 14,487,700 5.7904 4.448 4.440 4.448 4.425 4.626 3,228,696 4.4872 -2.21%
2025-03-18 0 5.870 5.850 5.870 5.490 5.990 9,284,000 53,814,280 5.7965 4.549 4.533 4.549 4.254 4.642 11,980,500 4.4918 -0.17%
2025-03-17 0 5.880 5.870 5.880 5.700 6.490 23,879,802 144,278,184 6.0419 4.557 4.549 4.557 4.417 5.029 30,815,593 4.6820 5.95%
2025-03-14 0 5.550 5.550 5.570 5.200 5.770 12,279,000 67,737,809 5.5166 4.301 4.301 4.316 4.030 4.471 15,845,385 4.2749 6.73%
2025-03-13 0 5.200 5.200 5.210 4.800 5.270 6,286,000 31,689,380 5.0413 4.030 4.030 4.037 3.720 4.084 8,111,743 3.9066 5.26%
2025-03-12 0 4.940 4.940 4.960 4.930 5.470 9,875,000 50,913,965 5.1558 3.828 3.828 3.844 3.820 4.239 12,743,153 3.9954 -4.26%
2025-03-11 0 5.160 5.160 5.180 4.660 5.240 10,762,000 54,255,541 5.0414 3.999 3.999 4.014 3.611 4.061 13,887,779 3.9067 9.79%
2025-03-10 0 4.700 4.700 4.740 4.670 5.050 4,512,000 21,726,569 4.8153 3.642 3.642 3.673 3.619 3.913 5,822,492 3.7315 0.00%
2025-03-07 0 4.700 4.670 4.700 4.550 4.700 1,452,000 6,698,190 4.6131 3.642 3.619 3.642 3.526 3.642 1,873,727 3.5748 1.73%
2025-03-06 0 4.620 4.590 4.620 4.570 4.690 2,296,000 10,577,830 4.6071 3.580 3.557 3.580 3.541 3.634 2,962,864 3.5701 0.43%
2025-03-05 0 4.600 4.590 4.640 4.590 4.730 1,919,000 8,903,995 4.6399 3.565 3.557 3.596 3.557 3.665 2,476,366 3.5956 -0.65%
2025-03-04 0 4.630 4.600 4.630 4.530 4.670 1,100,000 5,049,810 4.5907 3.588 3.565 3.588 3.510 3.619 1,419,490 3.5575 0.00%
2025-03-03 0 4.630 4.630 4.640 4.450 4.730 4,645,000 21,083,540 4.5390 3.588 3.588 3.596 3.448 3.665 5,994,121 3.5174 2.89%
2025-02-28 0 4.500 4.480 4.500 4.420 4.500 895,622 4,014,543 4.4824 3.487 3.472 3.487 3.425 3.487 1,155,752 3.4735 0.00%
2025-02-27 0 4.500 4.440 4.500 4.430 4.500 948,000 4,242,170 4.4749 3.487 3.441 3.487 3.433 3.487 1,223,343 3.4677 1.12%
2025-02-26 0 4.450 4.430 4.450 4.400 4.500 904,000 4,028,960 4.4568 3.448 3.433 3.448 3.410 3.487 1,166,563 3.4537 0.45%
2025-02-25 0 4.430 4.430 4.470 4.400 4.500 649,000 2,891,110 4.4547 3.433 3.433 3.464 3.410 3.487 837,499 3.4521 -1.56%
2025-02-24 0 4.500 4.480 4.500 4.390 4.500 674,000 3,007,388 4.4620 3.487 3.472 3.487 3.402 3.487 869,761 3.4577 2.27%
2025-02-21 0 4.400 4.360 4.400 4.360 4.430 575,000 2,521,650 4.3855 3.410 3.379 3.410 3.379 3.433 742,006 3.3984 0.00%
2025-02-20 0 4.400 4.370 4.400 4.360 4.420 844,000 3,698,880 4.3826 3.410 3.386 3.410 3.379 3.425 1,089,136 3.3962 -0.45%
2025-02-19 0 4.420 4.420 4.430 4.420 4.500 620,000 2,755,410 4.4442 3.425 3.425 3.433 3.425 3.487 800,076 3.4439 -1.78%
2025-02-18 0 4.500 4.450 4.500 4.450 4.500 780,000 3,496,400 4.4826 3.487 3.448 3.487 3.448 3.487 1,006,548 3.4737 0.67%
2025-02-17 0 4.470 4.470 4.480 4.430 4.500 403,000 1,802,264 4.4721 3.464 3.464 3.472 3.433 3.487 520,050 3.4656 -0.45%
2025-02-14 0 4.490 4.470 4.490 4.450 4.590 1,023,000 4,616,150 4.5124 3.479 3.464 3.479 3.448 3.557 1,320,126 3.4967 -0.88%
2025-02-13 0 4.530 4.510 4.530 4.450 4.710 1,731,000 7,862,200 4.5420 3.510 3.495 3.510 3.448 3.650 2,233,762 3.5197 -2.79%
2025-02-12 0 4.660 4.620 4.660 4.340 4.700 3,844,000 17,572,776 4.5715 3.611 3.580 3.611 3.363 3.642 4,960,474 3.5426 6.64%
2025-02-11 0 4.370 4.330 4.370 4.270 4.380 653,000 2,818,360 4.3160 3.386 3.355 3.386 3.309 3.394 842,661 3.3446 -0.46%
2025-02-10 0 4.390 4.360 4.390 4.330 4.410 738,000 3,242,550 4.3937 3.402 3.379 3.402 3.355 3.417 952,349 3.4048 -0.23%
2025-02-07 0 4.400 4.390 4.400 4.300 4.410 2,332,000 10,206,693 4.3768 3.410 3.402 3.410 3.332 3.417 3,009,320 3.3917 1.85%
2025-02-06 0 4.320 4.320 4.330 4.270 4.380 405,000 1,746,430 4.3122 3.348 3.348 3.355 3.309 3.394 522,631 3.3416 -0.23%
2025-02-05 0 4.330 4.290 4.340 4.270 4.330 457,000 1,961,552 4.2922 3.355 3.324 3.363 3.309 3.355 589,734 3.3262 0.70%
2025-02-04 0 4.300 4.300 4.320 4.260 4.330 293,000 1,258,811 4.2963 3.332 3.332 3.348 3.301 3.355 378,101 3.3293 0.00%
2025-02-03 0 4.300 4.290 4.330 4.260 4.350 476,000 2,047,610 4.3017 3.332 3.324 3.355 3.301 3.371 614,252 3.3335 -1.83%
2025-01-28 0 4.380 4.380 4.400 4.320 4.410 581,000 2,545,870 4.3819 3.394 3.394 3.410 3.348 3.417 749,749 3.3956 1.86%
2025-01-27 0 4.300 4.280 4.320 4.210 4.300 837,000 3,572,431 4.2681 3.332 3.317 3.348 3.262 3.332 1,080,103 3.3075 2.38%
2025-01-24 0 4.200 4.200 4.220 4.200 4.260 426,000 1,801,092 4.2279 3.255 3.255 3.270 3.255 3.301 549,730 3.2763 -1.41%
2025-01-23 0 4.260 4.230 4.260 4.210 4.370 679,000 2,894,370 4.2627 3.301 3.278 3.301 3.262 3.386 876,213 3.3033 -0.23%
2025-01-22 0 4.270 4.270 4.280 4.260 4.400 655,000 2,821,360 4.3074 3.309 3.309 3.317 3.301 3.410 845,242 3.3379 -2.29%
2025-01-21 0 4.370 4.330 4.370 4.300 4.420 943,000 4,112,230 4.3608 3.386 3.355 3.386 3.332 3.425 1,216,890 3.3793 2.10%
2025-01-20 0 4.280 4.280 4.320 4.280 4.440 1,059,000 4,613,920 4.3569 3.317 3.317 3.348 3.317 3.441 1,366,582 3.3762 -3.60%
2025-01-17 0 4.440 4.430 4.440 4.180 4.440 2,261,000 9,749,689 4.3121 3.441 3.433 3.441 3.239 3.441 2,917,698 3.3416 5.71%
2025-01-16 0 4.200 4.180 4.200 4.150 4.200 225,000 938,230 4.1699 3.255 3.239 3.255 3.216 3.255 290,350 3.2314 1.20%
2025-01-15 0 4.150 4.150 4.170 4.140 4.160 136,000 564,259 4.1490 3.216 3.216 3.231 3.208 3.224 175,501 3.2151 0.24%
2025-01-14 0 4.140 4.140 4.170 4.130 4.170 590,000 2,448,370 4.1498 3.208 3.208 3.231 3.200 3.231 761,363 3.2158 -0.24%
2025-01-13 0 4.150 4.140 4.160 4.120 4.190 472,000 1,957,770 4.1478 3.216 3.208 3.224 3.193 3.247 609,090 3.2143 -0.95%
2025-01-10 0 4.190 4.170 4.190 4.150 4.220 502,000 2,096,885 4.1771 3.247 3.231 3.247 3.216 3.270 647,804 3.2369 -0.24%
2025-01-09 0 4.200 4.200 4.220 4.160 4.230 336,000 1,411,840 4.2019 3.255 3.255 3.270 3.224 3.278 433,590 3.2562 0.24%
2025-01-08 0 4.190 4.190 4.200 4.170 4.200 135,000 565,780 4.1910 3.247 3.247 3.255 3.231 3.255 174,210 3.2477 0.00%
2025-01-07 0 4.190 4.190 4.220 4.140 4.220 1,135,000 4,742,719 4.1786 3.247 3.247 3.270 3.208 3.270 1,464,656 3.2381 0.96%
2025-01-06 0 4.150 4.150 4.190 4.130 4.230 802,000 3,348,000 4.1746 3.216 3.216 3.247 3.200 3.278 1,034,938 3.2350 -0.24%
2025-01-03 0 4.160 4.150 4.170 4.100 4.210 730,000 3,040,530 4.1651 3.224 3.216 3.231 3.177 3.262 942,026 3.2277 0.00%
2025-01-02 0 4.160 4.160 4.170 4.150 4.240 551,000 2,305,950 4.1850 3.224 3.224 3.231 3.216 3.286 711,036 3.2431 -0.48%
2024-12-31 0 4.180 4.180 4.220 4.160 4.290 160,000 670,070 4.1879 3.239 3.239 3.270 3.224 3.324 206,471 3.2453 -1.18%
2024-12-30 0 4.230 4.220 4.230 4.200 4.360 837,000 3,558,422 4.2514 3.278 3.270 3.278 3.255 3.379 1,080,103 3.2945 0.71%
2024-12-27 0 4.200 4.200 4.230 4.170 4.240 1,002,000 4,214,620 4.2062 3.255 3.255 3.278 3.231 3.286 1,293,027 3.2595 0.00%
2024-12-24 0 4.200 4.150 4.200 4.130 4.240 460,000 1,931,384 4.1987 3.255 3.216 3.255 3.200 3.286 593,605 3.2537 2.19%
2024-12-23 0 4.110 4.110 4.120 4.070 4.150 316,000 1,297,920 4.1073 3.185 3.185 3.193 3.154 3.216 407,781 3.1829 0.98%
2024-12-20 0 4.070 4.060 4.070 4.060 4.130 772,000 3,146,610 4.0759 3.154 3.146 3.154 3.146 3.200 996,224 3.1585 -0.73%
2024-12-19 0 4.100 4.100 4.130 4.090 4.160 388,000 1,596,740 4.1153 3.177 3.177 3.200 3.169 3.224 500,693 3.1891 -1.44%
2024-12-18 0 4.160 4.160 4.170 4.120 4.210 224,000 932,690 4.1638 3.224 3.224 3.231 3.193 3.262 289,060 3.2266 0.48%
2024-12-17 0 4.140 4.130 4.150 4.100 4.180 507,000 2,097,980 4.1380 3.208 3.200 3.216 3.177 3.239 654,256 3.2067 1.22%
2024-12-16 0 4.090 4.080 4.110 4.070 4.320 3,167,000 13,358,490 4.2180 3.169 3.162 3.185 3.154 3.348 4,086,842 3.2687 -3.76%
2024-12-13 0 4.250 4.230 4.250 4.210 4.400 1,692,000 7,275,229 4.2998 3.293 3.278 3.293 3.262 3.410 2,183,434 3.3320 -0.70%
2024-12-12 0 4.280 4.280 4.300 4.150 4.330 1,933,000 8,240,040 4.2628 3.317 3.317 3.332 3.216 3.355 2,494,432 3.3034 5.16%
2024-12-11 0 4.070 4.070 4.090 4.030 4.100 1,258,000 5,110,210 4.0622 3.154 3.154 3.169 3.123 3.177 1,623,381 3.1479 -0.49%
2024-12-10 0 4.090 4.090 4.130 4.090 4.180 896,000 3,676,600 4.1033 3.169 3.169 3.200 3.169 3.239 1,156,240 3.1798 -0.97%
2024-12-09 0 4.130 4.110 4.130 4.070 4.190 519,000 2,137,564 4.1186 3.200 3.185 3.200 3.154 3.247 669,741 3.1916 -0.24%
2024-12-06 0 4.140 4.120 4.140 4.030 4.140 780,000 3,191,160 4.0912 3.208 3.193 3.208 3.123 3.208 1,006,548 3.1704 1.22%
2024-12-05 0 4.090 4.080 4.090 4.000 4.210 1,855,000 7,598,962 4.0965 3.169 3.162 3.169 3.100 3.262 2,393,777 3.1745 -2.85%
2024-12-04 0 4.210 4.200 4.220 4.200 4.310 1,634,000 6,908,409 4.2279 3.262 3.255 3.270 3.255 3.340 2,108,589 3.2763 -2.55%
2024-12-03 0 4.320 4.320 4.340 4.310 4.510 2,385,000 10,415,700 4.3672 3.348 3.348 3.363 3.340 3.495 3,077,713 3.3842 -4.00%
2024-12-02 0 4.500 4.460 4.500 4.340 4.520 1,710,000 7,612,710 4.4519 3.487 3.456 3.487 3.363 3.503 2,206,662 3.4499 3.69%
2024-11-29 0 4.340 4.320 4.340 4.270 4.760 7,340,700 33,208,211 4.5238 3.363 3.348 3.363 3.309 3.689 9,472,776 3.5056 3.83%
2024-11-28 0 4.180 4.180 4.240 4.130 4.230 3,767,000 15,757,450 4.1830 3.239 3.239 3.286 3.200 3.278 4,861,110 3.2415 1.21%
2024-11-27 0 4.130 4.130 4.160 3.880 4.170 1,994,000 8,101,620 4.0630 3.200 3.200 3.224 3.007 3.231 2,573,149 3.1485 4.82%
2024-11-26 0 3.940 3.940 3.980 3.860 4.070 994,000 3,904,020 3.9276 3.053 3.053 3.084 2.991 3.154 1,282,703 3.0436 2.07%
2024-11-25 0 3.860 3.860 3.870 3.820 3.920 776,000 2,998,156 3.8636 2.991 2.991 2.999 2.960 3.038 1,001,386 2.9940 1.05%
2024-11-22 0 3.820 3.820 3.830 3.800 4.000 3,072,000 11,843,070 3.8552 2.960 2.960 2.968 2.945 3.100 3,964,250 2.9875 -2.80%
2024-11-21 0 3.930 3.930 3.950 3.820 4.050 1,719,000 6,789,170 3.9495 3.045 3.045 3.061 2.960 3.138 2,218,277 3.0606 -2.00%
2024-11-20 0 4.010 4.010 4.030 4.000 4.060 846,000 3,407,120 4.0273 3.107 3.107 3.123 3.100 3.146 1,091,717 3.1209 -0.25%
2024-11-19 0 4.020 4.020 4.050 4.020 4.050 486,000 1,957,790 4.0284 3.115 3.115 3.138 3.115 3.138 627,157 3.1217 0.25%
2024-11-18 0 4.010 4.010 4.070 4.000 4.120 1,398,000 5,653,040 4.0437 3.107 3.107 3.154 3.100 3.193 1,804,043 3.1335 -1.96%
2024-11-15 0 4.090 4.090 4.100 4.080 4.190 1,492,000 6,170,610 4.1358 3.169 3.169 3.177 3.162 3.247 1,925,345 3.2049 -1.92%
2024-11-14 0 4.170 4.170 4.180 4.130 4.220 479,000 1,998,260 4.1717 3.231 3.231 3.239 3.200 3.270 618,124 3.2328 -0.24%
2024-11-13 0 4.180 4.160 4.180 4.120 4.380 944,000 4,002,360 4.2398 3.239 3.224 3.239 3.193 3.394 1,218,181 3.2855 -1.65%
2024-11-12 0 4.250 4.200 4.250 4.160 4.400 1,568,000 6,647,610 4.2395 3.293 3.255 3.293 3.224 3.410 2,023,419 3.2853 2.16%
2024-11-11 0 4.160 4.140 4.160 4.050 4.220 2,381,000 9,783,340 4.1089 3.224 3.208 3.224 3.138 3.270 3,072,552 3.1841 -0.48%
2024-11-08 0 4.180 4.180 4.190 4.100 4.450 2,034,000 8,578,650 4.2176 3.239 3.239 3.247 3.177 3.448 2,624,767 3.2683 -0.71%
2024-11-07 0 4.210 4.210 4.230 4.180 4.460 2,287,000 9,723,200 4.2515 3.262 3.262 3.278 3.239 3.456 2,951,250 3.2946 -5.18%
2024-11-06 0 4.440 4.430 4.440 4.360 4.680 2,870,000 12,860,010 4.4808 3.441 3.433 3.441 3.379 3.627 3,703,580 3.4723 -4.52%
2024-11-05 0 4.650 4.640 4.650 4.310 4.800 8,074,000 37,324,340 4.6228 3.603 3.596 3.603 3.340 3.720 10,419,060 3.5823 7.89%
2024-11-04 0 4.310 4.280 4.310 4.020 4.400 5,112,000 21,818,000 4.2680 3.340 3.317 3.340 3.115 3.410 6,596,759 3.3074 5.12%
2024-11-01 0 4.100 4.100 4.110 3.910 4.250 44,695,000 185,626,430 4.1532 3.177 3.177 3.185 3.030 3.293 57,676,479 3.2184

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top