Xiaocaiyuan International Holding Ltd.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00999 | 2024-12-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0 | 8.285 | 8.160 | 8.285 | 8.050 | 8.285 | 1,540,158 | 12,621,866 | 8.1952 | 8.285 | 8.160 | 8.285 | 8.050 | 8.285 | 1,540,158 | 8.1952 | 2.54% |
| 2026-10-23 | 0 | 8.080 | 8.080 | 8.145 | 8.080 | 8.315 | 1,948,803 | 16,003,084 | 8.2118 | 8.080 | 8.080 | 8.145 | 8.080 | 8.315 | 1,948,803 | 8.2118 | -1.28% |
| 2026-10-22 | 0 | 8.185 | 8.030 | 8.185 | 8.025 | 8.305 | 1,786,490 | 14,641,825 | 8.1959 | 8.185 | 8.030 | 8.185 | 8.025 | 8.305 | 1,786,490 | 8.1959 | -0.91% |
| 2026-10-21 | 0 | 8.260 | 8.225 | 8.260 | 8.140 | 8.390 | 1,180,904 | 9,814,904 | 8.3113 | 8.260 | 8.225 | 8.260 | 8.140 | 8.390 | 1,180,904 | 8.3113 | -0.48% |
| 2026-10-20 | 0 | 8.300 | 8.150 | 8.300 | 7.605 | 8.305 | 2,083,493 | 17,038,132 | 8.1777 | 8.300 | 8.150 | 8.300 | 7.605 | 8.305 | 2,083,493 | 8.1777 | 1.22% |
| 2026-10-16 | 0 | 8.200 | 8.000 | 8.200 | 8.000 | 8.370 | 1,400,037 | 11,319,160 | 8.0849 | 8.200 | 8.000 | 8.200 | 8.000 | 8.370 | 1,400,037 | 8.0849 | 3.80% |
| 2026-10-15 | 0 | 7.900 | 7.900 | 8.015 | 7.900 | 8.600 | 1,602,216 | 13,117,244 | 8.1869 | 7.900 | 7.900 | 8.015 | 7.900 | 8.600 | 1,602,216 | 8.1869 | -7.55% |
| 2026-10-14 | 0 | 8.545 | 8.345 | 8.545 | 8.265 | 8.545 | 2,478,478 | 20,722,341 | 8.3609 | 8.545 | 8.345 | 8.545 | 8.265 | 8.545 | 2,478,478 | 8.3609 | 0.77% |
| 2026-10-13 | 0 | 8.480 | 8.480 | 8.495 | 7.895 | 8.895 | 8,069,662 | 66,868,184 | 8.2864 | 8.480 | 8.480 | 8.495 | 7.895 | 8.895 | 8,069,662 | 8.2864 | -4.72% |
| 2026-10-12 | 0 | 8.900 | 8.900 | 8.990 | 8.900 | 9.150 | 2,020,039 | 18,251,588 | 9.0353 | 8.900 | 8.900 | 8.990 | 8.900 | 9.150 | 2,020,039 | 9.0353 | -1.98% |
| 2026-10-09 | 0 | 9.080 | 9.080 | 9.100 | 9.070 | 9.235 | 2,885,877 | 26,291,031 | 9.1102 | 9.080 | 9.080 | 9.100 | 9.070 | 9.235 | 2,885,877 | 9.1102 | -0.11% |
| 2026-10-08 | 0 | 9.090 | 9.090 | 9.140 | 8.930 | 9.390 | 3,557,284 | 32,381,195 | 9.1028 | 9.090 | 9.090 | 9.140 | 8.930 | 9.390 | 3,557,284 | 9.1028 | -2.73% |
| 2026-10-07 | 0 | 9.345 | 9.345 | 9.390 | 9.005 | 9.390 | 1,760,981 | 16,236,355 | 9.2201 | 9.345 | 9.345 | 9.390 | 9.005 | 9.390 | 1,760,981 | 9.2201 | 3.55% |
| 2026-10-06 | 0 | 9.025 | 9.025 | 9.060 | 8.925 | 9.300 | 1,167,335 | 10,582,035 | 9.0651 | 9.025 | 9.025 | 9.060 | 8.925 | 9.300 | 1,167,335 | 9.0651 | 1.63% |
| 2026-10-05 | 0 | 8.880 | 8.880 | 8.900 | 8.840 | 9.030 | 1,087,281 | 9,717,361 | 8.9373 | 8.880 | 8.880 | 8.900 | 8.840 | 9.030 | 1,087,281 | 8.9373 | -0.89% |
| 2026-10-02 | 0 | 8.960 | 8.820 | 8.960 | 8.750 | 9.000 | 13,535,216 | 119,440,813 | 8.8244 | 8.960 | 8.820 | 8.960 | 8.750 | 9.000 | 13,535,216 | 8.8244 | 0.00% |
| 2026-09-30 | 0 | 8.960 | 8.960 | 8.970 | 8.630 | 8.975 | 3,842,584 | 34,157,321 | 8.8892 | 8.960 | 8.960 | 8.970 | 8.630 | 8.975 | 3,842,584 | 8.8892 | 0.84% |
| 2026-09-29 | 0 | 8.885 | 8.885 | 8.930 | 8.650 | 8.975 | 3,116,100 | 27,671,024 | 8.8800 | 8.885 | 8.885 | 8.930 | 8.650 | 8.975 | 3,116,100 | 8.8800 | 1.20% |
| 2026-09-28 | 0 | 8.780 | 8.780 | 8.825 | 8.590 | 8.970 | 5,492,095 | 48,339,236 | 8.8016 | 8.780 | 8.780 | 8.825 | 8.590 | 8.970 | 5,492,095 | 8.8016 | 1.62% |
| 2026-09-25 | 0 | 8.640 | 8.640 | 8.750 | 8.395 | 8.800 | 1,230,400 | 10,632,552 | 8.6415 | 8.640 | 8.640 | 8.750 | 8.395 | 8.800 | 1,230,400 | 8.6415 | 1.47% |
| 2026-09-24 | 0 | 8.515 | 8.515 | 8.585 | 8.360 | 8.860 | 7,300,460 | 62,173,954 | 8.5164 | 8.515 | 8.515 | 8.585 | 8.360 | 8.860 | 7,300,460 | 8.5164 | -3.24% |
| 2026-09-23 | 0 | 8.800 | 8.800 | 8.830 | 8.570 | 8.900 | 6,962,400 | 60,383,316 | 8.6728 | 8.800 | 8.800 | 8.830 | 8.570 | 8.900 | 6,962,400 | 8.6728 | 1.27% |
| 2026-09-22 | 0 | 8.690 | 8.690 | 8.735 | 8.525 | 8.960 | 15,636,000 | 136,415,804 | 8.7245 | 8.690 | 8.690 | 8.735 | 8.525 | 8.960 | 15,636,000 | 8.7245 | 1.64% |
| 2026-09-21 | 0 | 8.550 | 8.550 | 8.590 | 8.465 | 9.045 | 6,380,006 | 55,424,798 | 8.6873 | 8.550 | 8.550 | 8.590 | 8.465 | 9.045 | 6,380,006 | 8.6873 | -2.84% |
| 2026-09-18 | 0 | 8.800 | 8.795 | 8.800 | 8.290 | 8.800 | 4,824,239 | 41,061,166 | 8.5114 | 8.800 | 8.795 | 8.800 | 8.290 | 8.800 | 4,824,239 | 8.5114 | 5.83% |
| 2026-09-17 | 0 | 8.315 | 8.270 | 8.315 | 7.990 | 8.410 | 3,947,445 | 32,650,315 | 8.2713 | 8.315 | 8.270 | 8.315 | 7.990 | 8.410 | 3,947,445 | 8.2713 | 1.53% |
| 2026-09-16 | 0 | 8.190 | 8.190 | 8.215 | 7.825 | 8.340 | 7,027,200 | 57,181,632 | 8.1372 | 8.190 | 8.190 | 8.215 | 7.825 | 8.340 | 7,027,200 | 8.1372 | 1.49% |
| 2026-09-15 | 0 | 8.070 | 8.070 | 8.115 | 8.030 | 8.750 | 19,375,600 | 164,291,872 | 8.4793 | 8.070 | 8.070 | 8.115 | 8.030 | 8.750 | 19,375,600 | 8.4793 | 0.75% |
| 2026-09-14 | 0 | 8.010 | 8.000 | 8.010 | 7.790 | 8.280 | 4,665,600 | 37,406,144 | 8.0174 | 8.010 | 8.000 | 8.010 | 7.790 | 8.280 | 4,665,600 | 8.0174 | 0.25% |
| 2026-09-11 | 0 | 7.990 | 7.990 | 8.010 | 7.800 | 8.495 | 32,360,800 | 274,141,932 | 8.4714 | 7.990 | 7.990 | 8.010 | 7.800 | 8.495 | 32,360,800 | 8.4714 | -4.82% |
| 2026-09-10 | 0 | 8.395 | 8.390 | 8.395 | 7.770 | 8.395 | 2,947,200 | 24,103,844 | 8.1786 | 8.395 | 8.390 | 8.395 | 7.770 | 8.395 | 2,947,200 | 8.1786 | 5.00% |
| 2026-09-09 | 0 | 7.995 | 7.995 | 8.000 | 7.745 | 8.260 | 1,285,300 | 10,162,431 | 7.9067 | 7.995 | 7.995 | 8.000 | 7.745 | 8.260 | 1,285,300 | 7.9067 | -1.66% |
| 2026-09-08 | 0 | 8.130 | 8.125 | 8.130 | 7.415 | 8.150 | 2,669,600 | 21,133,884 | 7.9165 | 8.130 | 8.125 | 8.130 | 7.415 | 8.150 | 2,669,600 | 7.9165 | 9.94% |
| 2026-09-07 | 0 | 7.395 | 7.395 | 7.440 | 7.300 | 7.670 | 2,192,000 | 16,361,820 | 7.4643 | 7.395 | 7.395 | 7.440 | 7.300 | 7.670 | 2,192,000 | 7.4643 | -2.57% |
| 2026-09-04 | 0 | 7.590 | 7.505 | 7.590 | 7.500 | 7.615 | 2,144,800 | 16,096,280 | 7.5048 | 7.590 | 7.505 | 7.590 | 7.500 | 7.615 | 2,144,800 | 7.5048 | 2.29% |
| 2026-09-03 | 0 | 7.420 | 7.420 | 7.425 | 7.365 | 7.535 | 266,400 | 1,975,764 | 7.4165 | 7.420 | 7.420 | 7.425 | 7.365 | 7.535 | 266,400 | 7.4165 | 0.00% |
| 2026-09-02 | 0 | 7.420 | 7.420 | 7.515 | 7.420 | 7.570 | 611,200 | 4,583,512 | 7.4992 | 7.420 | 7.420 | 7.515 | 7.420 | 7.570 | 611,200 | 7.4992 | -2.43% |
| 2026-09-01 | 0 | 7.605 | 7.585 | 7.610 | 7.585 | 7.910 | 141,600 | 1,079,128 | 7.6210 | 7.605 | 7.585 | 7.610 | 7.585 | 7.910 | 141,600 | 7.6210 | -0.98% |
| 2026-08-31 | 0 | 7.680 | 7.680 | 7.820 | 7.585 | 7.990 | 551,200 | 4,247,620 | 7.7061 | 7.680 | 7.680 | 7.820 | 7.585 | 7.990 | 551,200 | 7.7061 | -0.19% |
| 2026-08-28 | 0 | 7.695 | 7.695 | 7.730 | 7.615 | 7.935 | 360,000 | 2,784,068 | 7.7335 | 7.695 | 7.695 | 7.730 | 7.615 | 7.935 | 360,000 | 7.7335 | -0.19% |
| 2026-08-27 | 0 | 7.710 | 7.710 | 7.750 | 7.585 | 8.175 | 4,978,982 | 37,839,594 | 7.5999 | 7.710 | 7.710 | 7.750 | 7.585 | 8.175 | 4,978,982 | 7.5999 | -2.93% |
| 2026-08-26 | 0 | 8.190 | 8.170 | 8.190 | 8.110 | 8.260 | 439,200 | 3,576,988 | 8.1443 | 7.943 | 7.923 | 7.943 | 7.865 | 8.011 | 452,869 | 7.8985 | -0.12% |
| 2026-08-25 | 0 | 8.200 | 8.150 | 8.200 | 8.050 | 8.240 | 480,800 | 3,928,220 | 8.1702 | 7.952 | 7.904 | 7.952 | 7.807 | 7.991 | 495,764 | 7.9236 | 0.61% |
| 2026-08-24 | 0 | 8.150 | 8.100 | 8.150 | 8.020 | 8.205 | 426,400 | 3,450,120 | 8.0913 | 7.904 | 7.856 | 7.904 | 7.778 | 7.957 | 439,671 | 7.8471 | 0.74% |
| 2026-08-21 | 0 | 8.090 | 8.060 | 8.090 | 8.060 | 8.240 | 435,200 | 3,536,412 | 8.1259 | 7.846 | 7.817 | 7.846 | 7.817 | 7.991 | 448,745 | 7.8807 | -1.10% |
| 2026-08-20 | 0 | 8.180 | 8.180 | 8.230 | 8.165 | 8.470 | 858,400 | 7,100,736 | 8.2721 | 7.933 | 7.933 | 7.982 | 7.919 | 8.214 | 885,116 | 8.0224 | -1.21% |
| 2026-08-19 | 0 | 8.280 | 8.275 | 8.365 | 7.930 | 8.600 | 4,653,600 | 38,524,124 | 8.2783 | 8.030 | 8.025 | 8.113 | 7.691 | 8.340 | 4,798,432 | 8.0285 | 2.60% |
| 2026-08-18 | 0 | 8.070 | 8.070 | 8.100 | 7.885 | 8.245 | 1,975,200 | 15,838,148 | 8.0185 | 7.826 | 7.826 | 7.856 | 7.647 | 7.996 | 2,036,673 | 7.7765 | 0.69% |
| 2026-08-17 | 0 | 8.015 | 8.000 | 8.050 | 7.035 | 8.200 | 12,052,800 | 94,157,256 | 7.8121 | 7.773 | 7.759 | 7.807 | 6.823 | 7.952 | 12,427,914 | 7.5763 | 2.17% |
| 2026-08-14 | 0 | 7.845 | 7.845 | 7.870 | 7.780 | 8.195 | 3,502,400 | 27,913,680 | 7.9699 | 7.608 | 7.608 | 7.632 | 7.545 | 7.948 | 3,611,404 | 7.7293 | -1.69% |
| 2026-08-13 | 0 | 7.980 | 7.975 | 7.980 | 7.540 | 7.980 | 3,007,200 | 23,377,712 | 7.7739 | 7.739 | 7.734 | 7.739 | 7.312 | 7.739 | 3,100,792 | 7.5393 | 4.93% |
| 2026-08-12 | 0 | 7.605 | 7.600 | 7.605 | 7.550 | 7.780 | 2,332,000 | 17,831,792 | 7.6466 | 7.375 | 7.371 | 7.375 | 7.322 | 7.545 | 2,404,578 | 7.4158 | -2.19% |
| 2026-08-11 | 0 | 7.775 | 7.740 | 7.775 | 7.740 | 8.335 | 3,836,800 | 30,690,140 | 7.9989 | 7.540 | 7.506 | 7.540 | 7.506 | 8.083 | 3,956,211 | 7.7575 | -3.24% |
| 2026-08-10 | 0 | 8.035 | 8.035 | 8.060 | 7.560 | 8.120 | 3,248,000 | 25,644,044 | 7.8953 | 7.792 | 7.792 | 7.817 | 7.332 | 7.875 | 3,349,086 | 7.6570 | 6.14% |
| 2026-08-07 | 0 | 7.570 | 7.570 | 7.640 | 7.470 | 7.680 | 1,863,800 | 14,063,405 | 7.5456 | 7.342 | 7.342 | 7.409 | 7.245 | 7.448 | 1,921,806 | 7.3178 | -0.39% |
| 2026-08-06 | 0 | 7.600 | 7.600 | 7.640 | 7.500 | 8.280 | 4,949,600 | 38,647,964 | 7.8083 | 7.371 | 7.371 | 7.409 | 7.274 | 8.030 | 5,103,644 | 7.5726 | -7.09% |
| 2026-08-05 | 0 | 8.180 | 8.180 | 8.240 | 7.955 | 8.285 | 4,996,700 | 40,835,729 | 8.1725 | 7.933 | 7.933 | 7.991 | 7.715 | 8.035 | 5,152,210 | 7.9259 | 0.74% |
| 2026-08-04 | 0 | 8.120 | 8.120 | 8.135 | 7.780 | 8.300 | 5,055,200 | 40,924,820 | 8.0956 | 7.875 | 7.875 | 7.889 | 7.545 | 8.049 | 5,212,531 | 7.8512 | 3.44% |
| 2026-08-03 | 0 | 7.850 | 7.850 | 7.930 | 7.660 | 8.055 | 4,498,400 | 35,590,968 | 7.9119 | 7.613 | 7.613 | 7.691 | 7.429 | 7.812 | 4,638,402 | 7.6731 | 3.84% |
| 2026-07-31 | 0 | 7.560 | 7.560 | 7.660 | 7.440 | 7.800 | 3,420,800 | 25,941,120 | 7.5833 | 7.332 | 7.332 | 7.429 | 7.215 | 7.565 | 3,527,264 | 7.3545 | -1.56% |
| 2026-07-30 | 0 | 7.680 | 7.630 | 7.690 | 7.600 | 7.990 | 1,805,600 | 13,963,440 | 7.7334 | 7.448 | 7.400 | 7.458 | 7.371 | 7.749 | 1,861,795 | 7.5000 | -3.03% |
| 2026-07-29 | 0 | 7.920 | 7.840 | 7.920 | 7.740 | 8.040 | 1,486,400 | 11,750,464 | 7.9053 | 7.681 | 7.603 | 7.681 | 7.506 | 7.797 | 1,532,661 | 7.6667 | 1.67% |
| 2026-07-28 | 0 | 7.790 | 7.780 | 7.790 | 7.380 | 7.850 | 2,111,200 | 16,269,024 | 7.7061 | 7.555 | 7.545 | 7.555 | 7.157 | 7.613 | 2,176,906 | 7.4735 | 5.84% |
| 2026-07-27 | 0 | 7.360 | 7.360 | 7.370 | 6.920 | 7.760 | 2,392,800 | 17,510,576 | 7.3180 | 7.138 | 7.138 | 7.148 | 6.711 | 7.526 | 2,467,270 | 7.0971 | 4.84% |
| 2026-07-24 | 0 | 7.020 | 7.020 | 7.100 | 6.920 | 7.250 | 1,138,400 | 8,098,408 | 7.1139 | 6.808 | 6.808 | 6.886 | 6.711 | 7.031 | 1,173,830 | 6.8991 | -0.14% |
| 2026-07-23 | 0 | 7.030 | 7.030 | 7.040 | 6.960 | 7.120 | 504,800 | 3,558,480 | 7.0493 | 6.818 | 6.818 | 6.828 | 6.750 | 6.905 | 520,511 | 6.8365 | 0.86% |
| 2026-07-22 | 0 | 6.970 | 6.970 | 7.050 | 6.700 | 7.160 | 995,200 | 6,977,480 | 7.0111 | 6.760 | 6.760 | 6.837 | 6.498 | 6.944 | 1,026,173 | 6.7995 | 2.50% |
| 2026-07-21 | 0 | 6.800 | 6.800 | 6.830 | 6.780 | 6.860 | 316,000 | 2,152,992 | 6.8133 | 6.595 | 6.595 | 6.624 | 6.575 | 6.653 | 325,835 | 6.6076 | -0.73% |
| 2026-07-20 | 0 | 6.850 | 6.850 | 6.860 | 6.820 | 6.940 | 156,000 | 1,069,136 | 6.8534 | 6.643 | 6.643 | 6.653 | 6.614 | 6.731 | 160,855 | 6.6466 | 0.15% |
| 2026-07-17 | 0 | 6.840 | 6.840 | 6.850 | 6.750 | 7.030 | 322,400 | 2,195,824 | 6.8109 | 6.634 | 6.634 | 6.643 | 6.546 | 6.818 | 332,434 | 6.6053 | -0.58% |
| 2026-07-16 | 0 | 6.880 | 6.880 | 6.920 | 6.830 | 6.960 | 263,648 | 1,817,909 | 6.8952 | 6.672 | 6.672 | 6.711 | 6.624 | 6.750 | 271,853 | 6.6871 | 0.15% |
| 2026-07-15 | 0 | 6.870 | 6.810 | 6.870 | 6.800 | 6.990 | 660,000 | 4,544,212 | 6.8852 | 6.663 | 6.604 | 6.663 | 6.595 | 6.779 | 680,541 | 6.6774 | -1.58% |
| 2026-07-14 | 0 | 6.980 | 6.980 | 7.030 | 6.880 | 7.030 | 282,400 | 1,962,264 | 6.9485 | 6.769 | 6.769 | 6.818 | 6.672 | 6.818 | 291,189 | 6.7388 | 0.43% |
| 2026-07-13 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.100 | 308,800 | 2,161,272 | 6.9989 | 6.740 | 6.740 | 6.789 | 6.740 | 6.886 | 318,411 | 6.7877 | -1.97% |
| 2026-07-10 | 0 | 7.090 | 7.040 | 7.100 | 7.030 | 7.200 | 1,039,200 | 7,404,288 | 7.1250 | 6.876 | 6.828 | 6.886 | 6.818 | 6.983 | 1,071,543 | 6.9099 | -0.42% |
| 2026-07-09 | 0 | 7.120 | 7.070 | 7.120 | 6.890 | 7.250 | 1,140,800 | 8,151,488 | 7.1454 | 6.905 | 6.857 | 6.905 | 6.682 | 7.031 | 1,176,305 | 6.9297 | 2.45% |
| 2026-07-08 | 0 | 6.950 | 6.950 | 6.980 | 6.810 | 7.230 | 2,882,400 | 20,280,600 | 7.0360 | 6.740 | 6.740 | 6.769 | 6.604 | 7.012 | 2,972,108 | 6.8236 | -2.39% |
| 2026-07-07 | 0 | 7.120 | 7.040 | 7.120 | 6.970 | 7.120 | 731,200 | 5,174,376 | 7.0766 | 6.905 | 6.828 | 6.905 | 6.760 | 6.905 | 753,957 | 6.8630 | 2.01% |
| 2026-07-06 | 0 | 6.980 | 6.970 | 7.040 | 6.940 | 7.090 | 552,000 | 3,879,824 | 7.0287 | 6.769 | 6.760 | 6.828 | 6.731 | 6.876 | 569,180 | 6.8165 | -0.29% |
| 2026-07-03 | 0 | 7.000 | 6.910 | 7.000 | 6.780 | 7.050 | 1,247,200 | 8,608,064 | 6.9019 | 6.789 | 6.701 | 6.789 | 6.575 | 6.837 | 1,286,016 | 6.6936 | 1.30% |
| 2026-07-02 | 0 | 6.910 | 6.900 | 6.910 | 6.900 | 7.120 | 2,044,800 | 14,325,824 | 7.0060 | 6.701 | 6.692 | 6.701 | 6.692 | 6.905 | 2,108,439 | 6.7945 | -1.14% |
| 2026-06-30 | 0 | 6.990 | 6.890 | 6.990 | 6.720 | 6.990 | 659,200 | 4,529,552 | 6.8713 | 6.779 | 6.682 | 6.779 | 6.517 | 6.779 | 679,716 | 6.6639 | 2.79% |
| 2026-06-29 | 0 | 6.800 | 6.800 | 6.820 | 6.580 | 6.880 | 898,400 | 6,091,960 | 6.7809 | 6.595 | 6.595 | 6.614 | 6.381 | 6.672 | 926,360 | 6.5762 | 3.34% |
| 2026-06-26 | 0 | 6.580 | 6.500 | 6.580 | 6.500 | 6.800 | 2,671,200 | 17,814,936 | 6.6693 | 6.381 | 6.304 | 6.381 | 6.304 | 6.595 | 2,754,334 | 6.4680 | 0.46% |
| 2026-06-25 | 0 | 6.550 | 6.550 | 6.680 | 6.350 | 6.870 | 2,590,400 | 17,140,179 | 6.6168 | 6.352 | 6.352 | 6.478 | 6.158 | 6.663 | 2,671,020 | 6.4171 | 2.99% |
| 2026-06-24 | 0 | 6.360 | 6.360 | 6.390 | 6.360 | 6.550 | 1,012,800 | 6,515,000 | 6.4327 | 6.168 | 6.168 | 6.197 | 6.168 | 6.352 | 1,044,321 | 6.2385 | -2.90% |
| 2026-06-23 | 0 | 6.550 | 6.550 | 6.590 | 6.540 | 6.780 | 1,327,200 | 8,782,136 | 6.6170 | 6.352 | 6.352 | 6.391 | 6.343 | 6.575 | 1,368,506 | 6.4173 | -5.21% |
| 2026-06-22 | 0 | 6.910 | 6.900 | 6.910 | 6.350 | 7.100 | 2,778,400 | 18,600,056 | 6.6945 | 6.701 | 6.692 | 6.701 | 6.158 | 6.886 | 2,864,871 | 6.4925 | 4.54% |
| 2026-06-18 | 0 | 6.610 | 6.520 | 6.610 | 6.420 | 6.940 | 5,568,800 | 36,698,656 | 6.5900 | 6.410 | 6.323 | 6.410 | 6.226 | 6.731 | 5,742,115 | 6.3911 | -2.79% |
| 2026-06-17 | 0 | 6.800 | 6.800 | 6.860 | 6.630 | 7.310 | 5,775,200 | 40,587,104 | 7.0278 | 6.595 | 6.595 | 6.653 | 6.430 | 7.089 | 5,954,939 | 6.8157 | -0.58% |
| 2026-06-16 | 0 | 6.840 | 6.840 | 6.880 | 6.660 | 6.920 | 1,958,400 | 13,351,024 | 6.8173 | 6.634 | 6.634 | 6.672 | 6.459 | 6.711 | 2,019,350 | 6.6115 | 0.00% |
| 2026-06-15 | 0 | 6.840 | 6.830 | 6.840 | 6.640 | 6.840 | 819,200 | 5,520,264 | 6.7386 | 6.634 | 6.624 | 6.634 | 6.440 | 6.634 | 844,696 | 6.5352 | 0.74% |
| 2026-06-12 | 0 | 6.790 | 6.680 | 6.790 | 6.630 | 6.800 | 423,200 | 2,840,864 | 6.7128 | 6.585 | 6.478 | 6.585 | 6.430 | 6.595 | 436,371 | 6.5102 | 3.03% |
| 2026-06-11 | 0 | 6.590 | 6.590 | 6.600 | 6.560 | 6.800 | 1,112,800 | 7,424,801 | 6.6722 | 6.391 | 6.391 | 6.401 | 6.362 | 6.595 | 1,147,433 | 6.4708 | -3.09% |
| 2026-06-10 | 0 | 6.800 | 6.800 | 6.820 | 6.800 | 6.990 | 545,600 | 3,739,560 | 6.8540 | 6.595 | 6.595 | 6.614 | 6.595 | 6.779 | 562,580 | 6.6472 | -2.86% |
| 2026-06-09 | 0 | 7.000 | 6.960 | 7.010 | 6.920 | 7.030 | 307,200 | 2,148,088 | 6.9925 | 6.789 | 6.750 | 6.798 | 6.711 | 6.818 | 316,761 | 6.7814 | 0.14% |
| 2026-06-08 | 0 | 6.990 | 6.910 | 6.990 | 6.700 | 7.050 | 1,338,994 | 9,213,367 | 6.8808 | 6.779 | 6.701 | 6.779 | 6.498 | 6.837 | 1,380,667 | 6.6731 | 0.87% |
| 2026-06-05 | 0 | 6.930 | 6.930 | 6.990 | 6.900 | 7.090 | 2,032,800 | 14,156,344 | 6.9640 | 6.721 | 6.721 | 6.779 | 6.692 | 6.876 | 2,096,066 | 6.7538 | -1.98% |
| 2026-06-04 | 0 | 7.070 | 7.060 | 7.120 | 7.050 | 7.290 | 1,434,400 | 10,229,206 | 7.1313 | 6.857 | 6.847 | 6.905 | 6.837 | 7.070 | 1,479,042 | 6.9161 | -3.28% |
| 2026-06-03 | 0 | 7.310 | 7.300 | 7.310 | 7.060 | 7.310 | 1,251,200 | 8,963,152 | 7.1636 | 7.089 | 7.080 | 7.089 | 6.847 | 7.089 | 1,290,141 | 6.9474 | 0.69% |
| 2026-06-02 | 0 | 7.260 | 7.260 | 7.270 | 7.030 | 7.260 | 453,200 | 3,242,320 | 7.1543 | 7.041 | 7.041 | 7.051 | 6.818 | 7.041 | 467,305 | 6.9383 | 1.97% |
| 2026-06-01 | 0 | 7.120 | 7.110 | 7.120 | 7.080 | 7.200 | 527,200 | 3,767,856 | 7.1469 | 6.905 | 6.895 | 6.905 | 6.866 | 6.983 | 543,608 | 6.9312 | -1.11% |
| 2026-05-29 | 0 | 7.200 | 7.190 | 7.200 | 7.000 | 7.270 | 1,234,400 | 8,846,688 | 7.1668 | 6.983 | 6.973 | 6.983 | 6.789 | 7.051 | 1,272,818 | 6.9505 | 1.41% |
| 2026-05-28 | 0 | 7.100 | 7.100 | 7.110 | 6.840 | 7.140 | 1,743,200 | 12,269,608 | 7.0386 | 6.886 | 6.886 | 6.895 | 6.634 | 6.924 | 1,797,453 | 6.8261 | 0.71% |
| 2026-05-27 | 0 | 7.050 | 7.050 | 7.060 | 6.700 | 7.150 | 3,112,800 | 21,497,904 | 6.9063 | 6.837 | 6.837 | 6.847 | 6.498 | 6.934 | 3,209,678 | 6.6978 | 4.29% |
| 2026-05-26 | 0 | 6.760 | 6.750 | 6.760 | 6.210 | 6.770 | 2,787,000 | 18,093,976 | 6.4923 | 6.556 | 6.546 | 6.556 | 6.023 | 6.566 | 2,873,738 | 6.2963 | 7.30% |
| 2026-05-22 | 0 | 6.300 | 6.290 | 6.300 | 6.250 | 6.480 | 964,800 | 6,105,960 | 6.3287 | 6.110 | 6.100 | 6.110 | 6.061 | 6.284 | 994,827 | 6.1377 | -1.10% |
| 2026-05-21 | 0 | 6.370 | 6.370 | 6.380 | 6.320 | 6.730 | 1,188,800 | 7,670,920 | 6.4527 | 6.178 | 6.178 | 6.187 | 6.129 | 6.527 | 1,225,798 | 6.2579 | -3.48% |
| 2026-05-20 | 0 | 6.600 | 6.600 | 6.620 | 6.580 | 6.740 | 256,800 | 1,700,656 | 6.6225 | 6.401 | 6.401 | 6.420 | 6.381 | 6.537 | 264,792 | 6.4226 | -1.20% |
| 2026-05-19 | 0 | 6.680 | 6.680 | 6.780 | 6.630 | 6.890 | 820,000 | 5,528,144 | 6.7416 | 6.478 | 6.478 | 6.575 | 6.430 | 6.682 | 845,520 | 6.5382 | 0.00% |
| 2026-05-18 | 0 | 6.680 | 6.680 | 6.690 | 6.440 | 6.820 | 2,512,800 | 16,497,160 | 6.5652 | 6.478 | 6.478 | 6.488 | 6.246 | 6.614 | 2,591,005 | 6.3671 | -1.33% |
| 2026-05-15 | 0 | 6.770 | 6.770 | 6.800 | 6.770 | 6.960 | 500,800 | 3,420,792 | 6.8307 | 6.566 | 6.566 | 6.595 | 6.566 | 6.750 | 516,386 | 6.6245 | -1.88% |
| 2026-05-14 | 0 | 6.900 | 6.900 | 6.920 | 6.810 | 6.980 | 1,044,000 | 7,209,104 | 6.9053 | 6.692 | 6.692 | 6.711 | 6.604 | 6.769 | 1,076,492 | 6.6968 | 0.15% |
| 2026-05-13 | 0 | 6.890 | 6.880 | 6.940 | 6.680 | 7.020 | 1,563,200 | 10,753,408 | 6.8791 | 6.682 | 6.672 | 6.731 | 6.478 | 6.808 | 1,611,851 | 6.6715 | 3.14% |
| 2026-05-12 | 0 | 6.680 | 6.680 | 6.720 | 6.680 | 6.830 | 1,640,000 | 11,068,816 | 6.7493 | 6.478 | 6.478 | 6.517 | 6.478 | 6.624 | 1,691,041 | 6.5456 | -3.19% |
| 2026-05-11 | 0 | 6.900 | 6.900 | 6.910 | 6.810 | 7.110 | 1,985,600 | 13,821,816 | 6.9610 | 6.692 | 6.692 | 6.701 | 6.604 | 6.895 | 2,047,397 | 6.7509 | 1.92% |
| 2026-05-08 | 0 | 6.770 | 6.770 | 6.800 | 6.730 | 6.870 | 904,000 | 6,131,040 | 6.7821 | 6.566 | 6.566 | 6.595 | 6.527 | 6.663 | 932,135 | 6.5774 | 0.30% |
| 2026-05-07 | 0 | 6.750 | 6.750 | 6.760 | 6.730 | 7.060 | 2,412,800 | 16,505,027 | 6.8406 | 6.546 | 6.546 | 6.556 | 6.527 | 6.847 | 2,487,892 | 6.6341 | -1.89% |
| 2026-05-06 | 0 | 6.880 | 6.870 | 6.930 | 6.700 | 6.950 | 1,871,200 | 12,742,768 | 6.8099 | 6.672 | 6.663 | 6.721 | 6.498 | 6.740 | 1,929,436 | 6.6044 | 2.23% |
| 2026-05-05 | 0 | 6.730 | 6.730 | 6.790 | 6.670 | 6.870 | 424,000 | 2,872,968 | 6.7759 | 6.527 | 6.527 | 6.585 | 6.469 | 6.663 | 437,196 | 6.5714 | -0.30% |
| 2026-05-04 | 0 | 6.750 | 6.720 | 6.830 | 6.720 | 7.060 | 572,000 | 3,891,136 | 6.8027 | 6.546 | 6.517 | 6.624 | 6.517 | 6.847 | 589,802 | 6.5974 | -2.88% |
| 2026-04-30 | 0 | 6.950 | 6.950 | 6.980 | 6.940 | 7.140 | 1,401,600 | 9,867,576 | 7.0402 | 6.740 | 6.740 | 6.769 | 6.731 | 6.924 | 1,445,221 | 6.8277 | -2.52% |
| 2026-04-29 | 0 | 7.130 | 7.120 | 7.130 | 6.940 | 7.210 | 2,452,800 | 17,480,984 | 7.1270 | 6.915 | 6.905 | 6.915 | 6.731 | 6.992 | 2,529,137 | 6.9118 | 3.03% |
| 2026-04-28 | 0 | 6.920 | 6.920 | 6.970 | 6.800 | 7.100 | 2,076,000 | 14,440,352 | 6.9559 | 6.711 | 6.711 | 6.760 | 6.595 | 6.886 | 2,140,610 | 6.7459 | -1.28% |
| 2026-04-27 | 0 | 7.010 | 7.010 | 7.020 | 6.950 | 7.290 | 1,603,200 | 11,287,160 | 7.0404 | 6.798 | 6.798 | 6.808 | 6.740 | 7.070 | 1,653,096 | 6.8279 | -1.54% |
| 2026-04-24 | 0 | 7.120 | 7.120 | 7.130 | 6.610 | 7.200 | 7,712,800 | 53,788,388 | 6.9739 | 6.905 | 6.905 | 6.915 | 6.410 | 6.983 | 7,952,842 | 6.7634 | 6.75% |
| 2026-04-23 | 0 | 6.670 | 6.670 | 6.700 | 6.620 | 6.850 | 3,338,400 | 22,452,324 | 6.7255 | 6.469 | 6.469 | 6.498 | 6.420 | 6.643 | 3,442,299 | 6.5225 | -0.45% |
| 2026-04-22 | 0 | 6.700 | 6.690 | 6.700 | 6.610 | 7.230 | 14,448,800 | 100,377,840 | 6.9471 | 6.498 | 6.488 | 6.498 | 6.410 | 7.012 | 14,898,483 | 6.7375 | -1.00% |
| 2026-04-21 | 0 | 7.010 | 7.010 | 7.030 | 6.540 | 7.540 | 18,208,000 | 129,622,526 | 7.1190 | 6.563 | 6.563 | 6.582 | 6.123 | 7.059 | 19,447,433 | 6.6653 | 7.52% |
| 2026-04-20 | 0 | 6.520 | 6.520 | 6.540 | 6.380 | 6.540 | 678,400 | 4,396,192 | 6.4802 | 6.104 | 6.104 | 6.123 | 5.973 | 6.123 | 724,579 | 6.0672 | 0.62% |
| 2026-04-17 | 0 | 6.480 | 6.460 | 6.480 | 6.390 | 6.640 | 2,340,000 | 15,137,176 | 6.4689 | 6.067 | 6.048 | 6.067 | 5.983 | 6.217 | 2,499,286 | 6.0566 | -1.82% |
| 2026-04-16 | 0 | 6.600 | 6.600 | 6.610 | 6.470 | 6.650 | 1,421,600 | 9,313,580 | 6.5515 | 6.179 | 6.179 | 6.189 | 6.058 | 6.226 | 1,518,369 | 6.1339 | 1.85% |
| 2026-04-15 | 0 | 6.480 | 6.480 | 6.490 | 6.460 | 6.630 | 2,032,800 | 13,284,656 | 6.5352 | 6.067 | 6.067 | 6.076 | 6.048 | 6.207 | 2,171,174 | 6.1187 | 0.62% |
| 2026-04-14 | 0 | 6.440 | 6.410 | 6.440 | 6.400 | 6.510 | 1,028,000 | 6,621,184 | 6.4408 | 6.030 | 6.001 | 6.030 | 5.992 | 6.095 | 1,097,977 | 6.0303 | 0.31% |
| 2026-04-13 | 0 | 6.420 | 6.420 | 6.440 | 6.400 | 6.600 | 877,090 | 5,656,370 | 6.4490 | 6.011 | 6.011 | 6.030 | 5.992 | 6.179 | 936,794 | 6.0380 | -1.53% |
| 2026-04-10 | 0 | 6.520 | 6.520 | 6.530 | 6.480 | 6.700 | 2,888,000 | 18,896,608 | 6.5431 | 6.104 | 6.104 | 6.114 | 6.067 | 6.273 | 3,084,588 | 6.1261 | -1.95% |
| 2026-04-09 | 0 | 6.650 | 6.640 | 6.650 | 6.650 | 6.880 | 2,464,800 | 16,513,312 | 6.6997 | 6.226 | 6.217 | 6.226 | 6.226 | 6.442 | 2,632,581 | 6.2727 | -3.34% |
| 2026-04-08 | 0 | 6.880 | 6.860 | 6.880 | 6.760 | 6.970 | 2,207,200 | 15,147,208 | 6.8626 | 6.442 | 6.423 | 6.442 | 6.329 | 6.526 | 2,357,446 | 6.4253 | 1.18% |
| 2026-04-02 | 0 | 6.800 | 6.770 | 6.810 | 6.670 | 6.920 | 1,576,800 | 10,627,168 | 6.7397 | 6.367 | 6.339 | 6.376 | 6.245 | 6.479 | 1,684,134 | 6.3102 | -0.58% |
| 2026-04-01 | 0 | 6.840 | 6.840 | 6.850 | 6.740 | 7.020 | 1,696,000 | 11,561,128 | 6.8167 | 6.404 | 6.404 | 6.413 | 6.310 | 6.573 | 1,811,448 | 6.3823 | 0.88% |
| 2026-03-31 | 0 | 6.780 | 6.770 | 6.780 | 6.750 | 7.070 | 1,718,400 | 11,778,128 | 6.8541 | 6.348 | 6.339 | 6.348 | 6.320 | 6.619 | 1,835,373 | 6.4173 | -2.59% |
| 2026-03-30 | 0 | 6.960 | 6.950 | 6.960 | 6.800 | 7.090 | 2,214,400 | 15,270,848 | 6.8962 | 6.516 | 6.507 | 6.516 | 6.367 | 6.638 | 2,365,136 | 6.4566 | -3.47% |
| 2026-03-27 | 0 | 7.210 | 7.180 | 7.210 | 7.100 | 7.350 | 1,502,400 | 10,804,272 | 7.1913 | 6.750 | 6.722 | 6.750 | 6.647 | 6.882 | 1,604,670 | 6.7330 | -1.10% |
| 2026-03-26 | 0 | 7.290 | 7.270 | 7.290 | 7.270 | 7.730 | 2,177,600 | 16,143,261 | 7.4133 | 6.825 | 6.807 | 6.825 | 6.807 | 7.237 | 2,325,831 | 6.9409 | -5.69% |
| 2026-03-25 | 0 | 7.730 | 7.710 | 7.730 | 7.550 | 7.940 | 1,987,200 | 15,343,680 | 7.7213 | 7.237 | 7.219 | 7.237 | 7.069 | 7.434 | 2,122,470 | 7.2292 | -1.40% |
| 2026-03-24 | 0 | 7.840 | 7.840 | 7.890 | 7.640 | 7.900 | 672,800 | 5,218,680 | 7.7567 | 7.340 | 7.340 | 7.387 | 7.153 | 7.397 | 718,598 | 7.2623 | 2.62% |
| 2026-03-23 | 0 | 7.640 | 7.630 | 7.640 | 7.440 | 7.770 | 1,304,000 | 9,879,216 | 7.5761 | 7.153 | 7.144 | 7.153 | 6.966 | 7.275 | 1,392,764 | 7.0932 | -1.67% |
| 2026-03-20 | 0 | 7.770 | 7.770 | 7.810 | 7.750 | 7.920 | 336,000 | 2,623,416 | 7.8078 | 7.275 | 7.275 | 7.312 | 7.256 | 7.415 | 358,872 | 7.3102 | -1.15% |
| 2026-03-19 | 0 | 7.860 | 7.820 | 7.870 | 7.690 | 8.180 | 1,425,600 | 11,234,544 | 7.8806 | 7.359 | 7.322 | 7.368 | 7.200 | 7.659 | 1,522,642 | 7.3783 | -2.00% |
| 2026-03-18 | 0 | 8.020 | 7.990 | 8.020 | 7.920 | 8.060 | 380,000 | 3,035,864 | 7.9891 | 7.509 | 7.481 | 7.509 | 7.415 | 7.546 | 405,867 | 7.4799 | -0.25% |
| 2026-03-17 | 0 | 8.040 | 8.040 | 8.050 | 7.890 | 8.180 | 1,004,800 | 8,127,736 | 8.0889 | 7.528 | 7.528 | 7.537 | 7.387 | 7.659 | 1,073,198 | 7.5734 | 0.25% |
| 2026-03-16 | 0 | 8.020 | 8.020 | 8.030 | 7.810 | 8.030 | 718,400 | 5,721,280 | 7.9639 | 7.509 | 7.509 | 7.518 | 7.312 | 7.518 | 767,302 | 7.4564 | 1.39% |
| 2026-03-13 | 0 | 7.910 | 7.780 | 7.910 | 7.730 | 7.990 | 1,232,800 | 9,647,544 | 7.8257 | 7.406 | 7.284 | 7.406 | 7.237 | 7.481 | 1,316,718 | 7.3270 | 0.38% |
| 2026-03-12 | 0 | 7.880 | 7.820 | 7.880 | 7.770 | 8.040 | 748,106 | 5,879,510 | 7.8592 | 7.378 | 7.322 | 7.378 | 7.275 | 7.528 | 799,030 | 7.3583 | -0.76% |
| 2026-03-11 | 0 | 7.940 | 7.940 | 7.950 | 7.930 | 8.050 | 625,600 | 4,995,840 | 7.9857 | 7.434 | 7.434 | 7.443 | 7.425 | 7.537 | 668,185 | 7.4767 | -0.38% |
| 2026-03-10 | 0 | 7.970 | 7.970 | 7.980 | 7.910 | 8.170 | 1,064,000 | 8,501,632 | 7.9903 | 7.462 | 7.462 | 7.471 | 7.406 | 7.649 | 1,136,427 | 7.4810 | -1.85% |
| 2026-03-09 | 0 | 8.120 | 8.090 | 8.120 | 7.680 | 8.190 | 2,667,200 | 21,170,216 | 7.9372 | 7.602 | 7.574 | 7.602 | 7.191 | 7.668 | 2,848,758 | 7.4314 | 1.75% |
| 2026-03-06 | 0 | 7.980 | 7.980 | 8.010 | 7.840 | 8.110 | 924,000 | 7,398,648 | 8.0072 | 7.471 | 7.471 | 7.500 | 7.340 | 7.593 | 986,897 | 7.4969 | 1.01% |
| 2026-03-05 | 0 | 7.900 | 7.900 | 7.940 | 7.900 | 8.140 | 449,600 | 3,602,200 | 8.0120 | 7.397 | 7.397 | 7.434 | 7.397 | 7.621 | 480,205 | 7.5014 | -1.00% |
| 2026-03-04 | 0 | 7.980 | 7.960 | 7.980 | 7.870 | 8.150 | 1,306,400 | 10,448,189 | 7.9977 | 7.471 | 7.453 | 7.471 | 7.368 | 7.631 | 1,395,328 | 7.4880 | -1.60% |
| 2026-03-03 | 0 | 8.110 | 8.110 | 8.150 | 8.040 | 8.240 | 539,200 | 4,374,320 | 8.1126 | 7.593 | 7.593 | 7.631 | 7.528 | 7.715 | 575,904 | 7.5956 | 0.37% |
| 2026-03-02 | 0 | 8.080 | 8.050 | 8.080 | 8.000 | 8.210 | 1,193,600 | 9,665,996 | 8.0982 | 7.565 | 7.537 | 7.565 | 7.490 | 7.687 | 1,274,849 | 7.5821 | -2.53% |
| 2026-02-27 | 0 | 8.290 | 8.210 | 8.290 | 8.150 | 8.340 | 728,000 | 6,003,312 | 8.2463 | 7.762 | 7.687 | 7.762 | 7.631 | 7.808 | 777,556 | 7.7208 | 2.47% |
| 2026-02-26 | 0 | 8.090 | 8.090 | 8.100 | 8.080 | 8.560 | 2,772,000 | 22,674,184 | 8.1797 | 7.574 | 7.574 | 7.584 | 7.565 | 8.014 | 2,960,692 | 7.6584 | -4.82% |
| 2026-02-25 | 0 | 8.500 | 8.480 | 8.530 | 8.440 | 8.570 | 791,200 | 6,720,624 | 8.4942 | 7.958 | 7.940 | 7.986 | 7.902 | 8.024 | 845,058 | 7.9529 | 0.35% |
| 2026-02-24 | 0 | 8.470 | 8.440 | 8.470 | 8.300 | 8.760 | 1,630,400 | 13,717,392 | 8.4135 | 7.930 | 7.902 | 7.930 | 7.771 | 8.202 | 1,741,383 | 7.8773 | -2.19% |
| 2026-02-23 | 0 | 8.660 | 8.510 | 8.660 | 8.480 | 8.800 | 81,600 | 702,832 | 8.6131 | 8.108 | 7.968 | 8.108 | 7.940 | 8.239 | 87,155 | 8.0642 | 1.76% |
| 2026-02-20 | 0 | 8.510 | 8.510 | 8.570 | 8.510 | 8.780 | 152,800 | 1,312,496 | 8.5896 | 7.968 | 7.968 | 8.024 | 7.968 | 8.220 | 163,201 | 8.0422 | -2.85% |
| 2026-02-16 | 0 | 8.760 | 8.640 | 8.760 | 8.630 | 8.760 | 28,000 | 244,304 | 8.7251 | 8.202 | 8.089 | 8.202 | 8.080 | 8.202 | 29,906 | 8.1691 | 0.34% |
| 2026-02-13 | 0 | 8.730 | 8.700 | 8.730 | 8.620 | 8.770 | 759,200 | 6,596,576 | 8.6889 | 8.174 | 8.146 | 8.174 | 8.071 | 8.211 | 810,879 | 8.1351 | 0.00% |
| 2026-02-12 | 0 | 8.730 | 8.700 | 8.730 | 8.640 | 9.010 | 1,415,200 | 12,448,257 | 8.7961 | 8.174 | 8.146 | 8.174 | 8.089 | 8.436 | 1,511,534 | 8.2355 | -3.54% |
| 2026-02-11 | 0 | 9.050 | 9.010 | 9.050 | 8.910 | 9.080 | 1,026,400 | 9,215,672 | 8.9786 | 8.473 | 8.436 | 8.473 | 8.342 | 8.501 | 1,096,268 | 8.4064 | 0.11% |
| 2026-02-10 | 0 | 9.040 | 9.010 | 9.040 | 8.900 | 9.110 | 669,600 | 6,022,156 | 8.9937 | 8.464 | 8.436 | 8.464 | 8.333 | 8.529 | 715,180 | 8.4205 | 0.44% |
| 2026-02-09 | 0 | 9.000 | 9.000 | 9.030 | 8.870 | 9.060 | 545,600 | 4,886,144 | 8.9555 | 8.426 | 8.426 | 8.454 | 8.305 | 8.483 | 582,739 | 8.3848 | 1.24% |
| 2026-02-06 | 0 | 8.890 | 8.830 | 8.890 | 8.680 | 9.210 | 2,229,600 | 20,005,960 | 8.9729 | 8.323 | 8.267 | 8.323 | 8.127 | 8.623 | 2,381,371 | 8.4010 | 0.79% |
| 2026-02-05 | 0 | 8.820 | 8.820 | 8.840 | 8.680 | 9.100 | 1,691,200 | 15,017,052 | 8.8795 | 8.258 | 8.258 | 8.277 | 8.127 | 8.520 | 1,806,321 | 8.3136 | -0.56% |
| 2026-02-04 | 0 | 8.870 | 8.870 | 8.900 | 8.750 | 9.010 | 791,200 | 6,999,656 | 8.8469 | 8.305 | 8.305 | 8.333 | 8.192 | 8.436 | 845,058 | 8.2831 | -1.00% |
| 2026-02-03 | 0 | 8.960 | 8.960 | 8.990 | 8.880 | 9.770 | 3,123,200 | 28,818,562 | 9.2273 | 8.389 | 8.389 | 8.417 | 8.314 | 9.147 | 3,335,799 | 8.6392 | -4.17% |
| 2026-02-02 | 0 | 9.350 | 9.350 | 9.400 | 8.910 | 9.780 | 4,608,000 | 42,891,584 | 9.3081 | 8.754 | 8.754 | 8.801 | 8.342 | 9.157 | 4,921,670 | 8.7148 | 4.94% |
| 2026-01-30 | 0 | 8.910 | 8.910 | 8.990 | 8.810 | 9.370 | 2,314,400 | 20,886,580 | 9.0246 | 8.342 | 8.342 | 8.417 | 8.249 | 8.773 | 2,471,943 | 8.4495 | -0.89% |
| 2026-01-29 | 0 | 8.990 | 8.980 | 9.020 | 8.460 | 9.120 | 2,295,200 | 20,286,696 | 8.8387 | 8.417 | 8.408 | 8.445 | 7.921 | 8.539 | 2,451,436 | 8.2754 | 4.29% |
| 2026-01-28 | 0 | 8.620 | 8.570 | 8.620 | 8.540 | 8.770 | 3,445,200 | 29,226,120 | 8.4831 | 8.071 | 8.024 | 8.071 | 7.996 | 8.211 | 3,679,717 | 7.9425 | -1.71% |
| 2026-01-27 | 0 | 8.770 | 8.740 | 8.770 | 8.580 | 8.790 | 639,200 | 5,556,752 | 8.6933 | 8.211 | 8.183 | 8.211 | 8.033 | 8.230 | 682,711 | 8.1392 | 0.00% |
| 2026-01-26 | 0 | 8.770 | 8.770 | 8.820 | 8.610 | 9.020 | 1,166,400 | 10,253,552 | 8.7908 | 8.211 | 8.211 | 8.258 | 8.061 | 8.445 | 1,245,798 | 8.2305 | -2.23% |
| 2026-01-23 | 0 | 8.970 | 8.910 | 8.970 | 8.570 | 9.000 | 3,204,000 | 28,384,848 | 8.8592 | 8.398 | 8.342 | 8.398 | 8.024 | 8.426 | 3,422,099 | 8.2946 | 4.67% |
| 2026-01-22 | 0 | 8.570 | 8.570 | 8.600 | 8.530 | 8.750 | 1,168,316 | 10,072,793 | 8.6216 | 8.024 | 8.024 | 8.052 | 7.986 | 8.192 | 1,247,844 | 8.0722 | -0.58% |
| 2026-01-21 | 0 | 8.620 | 8.620 | 8.670 | 8.550 | 8.810 | 1,423,144 | 12,277,498 | 8.6270 | 8.071 | 8.071 | 8.117 | 8.005 | 8.249 | 1,520,019 | 8.0772 | -2.16% |
| 2026-01-20 | 0 | 8.810 | 8.770 | 8.810 | 8.390 | 8.850 | 2,875,477 | 25,036,732 | 8.7070 | 8.249 | 8.211 | 8.249 | 7.855 | 8.286 | 3,071,213 | 8.1521 | 4.51% |
| 2026-01-19 | 0 | 8.430 | 8.420 | 8.460 | 8.320 | 8.540 | 1,314,721 | 11,043,854 | 8.4002 | 7.893 | 7.883 | 7.921 | 7.790 | 7.996 | 1,404,215 | 7.8648 | -0.24% |
| 2026-01-16 | 0 | 8.450 | 8.440 | 8.450 | 8.420 | 8.770 | 1,598,719 | 13,673,493 | 8.5528 | 7.911 | 7.902 | 7.911 | 7.883 | 8.211 | 1,707,545 | 8.0077 | -2.87% |
| 2026-01-15 | 0 | 8.700 | 8.700 | 8.710 | 8.520 | 8.750 | 1,589,651 | 13,715,372 | 8.6279 | 8.146 | 8.146 | 8.155 | 7.977 | 8.192 | 1,697,860 | 8.0780 | 1.16% |
| 2026-01-14 | 0 | 8.600 | 8.580 | 8.600 | 8.500 | 8.700 | 2,130,104 | 18,334,758 | 8.6074 | 8.052 | 8.033 | 8.052 | 7.958 | 8.146 | 2,275,102 | 8.0589 | 0.94% |
| 2026-01-13 | 0 | 8.520 | 8.470 | 8.520 | 8.280 | 8.880 | 5,429,562 | 46,032,385 | 8.4781 | 7.977 | 7.930 | 7.977 | 7.752 | 8.314 | 5,799,156 | 7.9378 | -1.73% |
| 2026-01-12 | 0 | 8.670 | 8.670 | 8.690 | 8.590 | 8.840 | 2,967,671 | 25,818,753 | 8.7000 | 8.117 | 8.117 | 8.136 | 8.043 | 8.277 | 3,169,683 | 8.1455 | -0.57% |
| 2026-01-09 | 0 | 8.720 | 8.680 | 8.720 | 8.640 | 8.890 | 1,503,204 | 13,113,620 | 8.7238 | 8.164 | 8.127 | 8.164 | 8.089 | 8.323 | 1,605,528 | 8.1678 | -0.46% |
| 2026-01-08 | 0 | 8.760 | 8.750 | 8.760 | 8.630 | 9.030 | 1,872,141 | 16,328,136 | 8.7216 | 8.202 | 8.192 | 8.202 | 8.080 | 8.454 | 1,999,579 | 8.1658 | -1.46% |
| 2026-01-07 | 0 | 8.890 | 8.800 | 8.890 | 8.700 | 8.950 | 983,379 | 8,718,548 | 8.8659 | 8.323 | 8.239 | 8.323 | 8.146 | 8.380 | 1,050,318 | 8.3009 | 1.02% |
| 2026-01-06 | 0 | 8.800 | 8.770 | 8.800 | 8.510 | 8.860 | 4,019,792 | 34,846,024 | 8.6686 | 8.239 | 8.211 | 8.239 | 7.968 | 8.295 | 4,293,422 | 8.1161 | 1.03% |
| 2026-01-05 | 0 | 8.710 | 8.700 | 8.710 | 8.680 | 9.100 | 3,168,397 | 27,941,661 | 8.8189 | 8.155 | 8.146 | 8.155 | 8.127 | 8.520 | 3,384,072 | 8.2568 | -1.69% |
| 2026-01-02 | 0 | 8.860 | 8.860 | 8.900 | 8.840 | 9.220 | 449,051 | 4,012,961 | 8.9365 | 8.295 | 8.295 | 8.333 | 8.277 | 8.632 | 479,618 | 8.3670 | -5.64% |
| 2025-12-31 | 0 | 9.390 | 9.330 | 9.390 | 9.210 | 9.680 | 2,105,600 | 19,993,632 | 9.4955 | 8.792 | 8.735 | 8.792 | 8.623 | 9.063 | 2,248,930 | 8.8903 | 1.51% |
| 2025-12-30 | 0 | 9.250 | 9.160 | 9.250 | 9.030 | 9.260 | 1,074,487 | 9,859,331 | 9.1758 | 8.660 | 8.576 | 8.660 | 8.454 | 8.670 | 1,147,628 | 8.5911 | 1.20% |
| 2025-12-29 | 0 | 9.140 | 9.140 | 9.160 | 9.080 | 9.580 | 2,377,325 | 21,893,209 | 9.2092 | 8.557 | 8.557 | 8.576 | 8.501 | 8.969 | 2,539,151 | 8.6223 | -4.09% |
| 2025-12-24 | 0 | 9.530 | 9.500 | 9.530 | 9.320 | 9.650 | 1,208,000 | 11,481,264 | 9.5044 | 8.923 | 8.895 | 8.923 | 8.726 | 9.035 | 1,290,229 | 8.8986 | 1.82% |
| 2025-12-23 | 0 | 9.360 | 9.330 | 9.360 | 9.030 | 9.380 | 2,331,211 | 21,495,907 | 9.2209 | 8.763 | 8.735 | 8.763 | 8.454 | 8.782 | 2,489,898 | 8.6332 | 2.07% |
| 2025-12-22 | 0 | 9.170 | 9.120 | 9.170 | 9.020 | 9.210 | 1,684,108 | 15,338,173 | 9.1076 | 8.586 | 8.539 | 8.586 | 8.445 | 8.623 | 1,798,747 | 8.5271 | 1.66% |
| 2025-12-19 | 0 | 9.020 | 9.020 | 9.030 | 8.980 | 9.260 | 1,404,298 | 12,738,024 | 9.0707 | 8.445 | 8.445 | 8.454 | 8.408 | 8.670 | 1,499,890 | 8.4926 | -0.88% |
| 2025-12-18 | 0 | 9.100 | 9.100 | 9.130 | 8.960 | 9.440 | 2,969,120 | 27,052,696 | 9.1114 | 8.520 | 8.520 | 8.548 | 8.389 | 8.838 | 3,171,230 | 8.5307 | -3.40% |
| 2025-12-17 | 0 | 9.420 | 9.360 | 9.420 | 9.230 | 9.790 | 934,412 | 8,740,535 | 9.3540 | 8.820 | 8.763 | 8.820 | 8.642 | 9.166 | 998,018 | 8.7579 | 0.64% |
| 2025-12-16 | 0 | 9.360 | 9.360 | 9.440 | 9.360 | 10.20 | 3,370,966 | 32,838,650 | 9.7416 | 8.763 | 8.763 | 8.838 | 8.763 | 9.550 | 3,600,430 | 9.1208 | -1.47% |
| 2025-12-15 | 0 | 9.500 | 9.490 | 9.500 | 9.500 | 9.800 | 872,349 | 8,407,203 | 9.6374 | 8.895 | 8.885 | 8.895 | 8.895 | 9.175 | 931,730 | 9.0232 | -0.94% |
| 2025-12-12 | 0 | 9.590 | 9.590 | 9.650 | 9.460 | 9.690 | 1,737,527 | 16,680,701 | 9.6003 | 8.979 | 8.979 | 9.035 | 8.857 | 9.072 | 1,855,802 | 8.9884 | 1.59% |
| 2025-12-11 | 0 | 9.440 | 9.410 | 9.440 | 9.190 | 9.640 | 1,334,679 | 12,637,582 | 9.4686 | 8.838 | 8.810 | 8.838 | 8.604 | 9.026 | 1,425,532 | 8.8652 | -1.15% |
| 2025-12-10 | 0 | 9.550 | 9.490 | 9.560 | 9.460 | 9.580 | 785,025 | 7,463,588 | 9.5075 | 8.941 | 8.885 | 8.951 | 8.857 | 8.969 | 838,462 | 8.9015 | 0.63% |
| 2025-12-09 | 0 | 9.490 | 9.490 | 9.510 | 9.450 | 9.800 | 561,697 | 5,338,183 | 9.5037 | 8.885 | 8.885 | 8.904 | 8.848 | 9.175 | 599,932 | 8.8980 | -1.45% |
| 2025-12-08 | 0 | 9.630 | 9.500 | 9.630 | 9.450 | 9.690 | 768,818 | 7,356,976 | 9.5692 | 9.016 | 8.895 | 9.016 | 8.848 | 9.072 | 821,152 | 8.9593 | 2.12% |
| 2025-12-05 | 0 | 9.430 | 9.400 | 9.430 | 9.160 | 9.450 | 593,875 | 5,554,671 | 9.3533 | 8.829 | 8.801 | 8.829 | 8.576 | 8.848 | 634,301 | 8.7572 | 0.32% |
| 2025-12-04 | 0 | 9.400 | 9.390 | 9.410 | 9.200 | 9.610 | 2,885,926 | 26,971,413 | 9.3458 | 8.801 | 8.792 | 8.810 | 8.614 | 8.998 | 3,082,373 | 8.7502 | -1.88% |
| 2025-12-03 | 0 | 9.580 | 9.580 | 9.610 | 9.470 | 9.900 | 1,900,133 | 18,221,981 | 9.5898 | 8.969 | 8.969 | 8.998 | 8.866 | 9.269 | 2,029,477 | 8.9787 | -2.84% |
| 2025-12-02 | 0 | 9.860 | 9.860 | 9.870 | 9.760 | 9.930 | 1,020,069 | 10,045,824 | 9.8482 | 9.232 | 9.232 | 9.241 | 9.138 | 9.297 | 1,089,506 | 9.2205 | -0.60% |
| 2025-12-01 | 0 | 9.920 | 9.960 | 9.970 | 9.800 | 10.02 | 641,856 | 6,367,863 | 9.9210 | 9.288 | 9.325 | 9.335 | 9.175 | 9.381 | 685,548 | 9.2887 | 0.71% |
| 2025-11-28 | 0 | 9.850 | 9.790 | 9.850 | 9.630 | 9.880 | 341,942 | 3,353,668 | 9.8077 | 9.222 | 9.166 | 9.222 | 9.016 | 9.250 | 365,218 | 9.1826 | 1.13% |
| 2025-11-27 | 0 | 9.740 | 9.680 | 9.740 | 9.580 | 9.870 | 1,374,001 | 13,298,737 | 9.6788 | 9.119 | 9.063 | 9.119 | 8.969 | 9.241 | 1,467,530 | 9.0620 | 0.52% |
| 2025-11-26 | 0 | 9.690 | 9.690 | 9.700 | 9.650 | 10.06 | 1,598,524 | 15,638,083 | 9.7828 | 9.072 | 9.072 | 9.082 | 9.035 | 9.419 | 1,707,337 | 9.1593 | -2.91% |
| 2025-11-25 | 0 | 9.980 | 9.940 | 9.990 | 9.890 | 10.24 | 2,096,939 | 20,943,692 | 9.9877 | 9.344 | 9.306 | 9.353 | 9.260 | 9.587 | 2,239,679 | 9.3512 | -2.44% |
| 2025-11-24 | 0 | 10.23 | 10.17 | 10.23 | 9.930 | 10.23 | 1,429,828 | 14,450,778 | 10.107 | 9.578 | 9.522 | 9.578 | 9.297 | 9.578 | 1,527,157 | 9.4625 | 2.20% |
| 2025-11-21 | 0 | 10.01 | 10.01 | 10.04 | 9.900 | 10.37 | 964,409 | 9,670,125 | 10.027 | 9.372 | 9.372 | 9.400 | 9.269 | 9.709 | 1,030,057 | 9.3880 | -1.09% |
| 2025-11-20 | 0 | 10.12 | 10.12 | 10.19 | 10.11 | 10.38 | 540,166 | 5,501,034 | 10.184 | 9.475 | 9.475 | 9.541 | 9.466 | 9.718 | 576,936 | 9.5349 | -1.36% |
| 2025-11-19 | 0 | 10.26 | 10.25 | 10.30 | 10.10 | 10.36 | 815,570 | 8,403,905 | 10.304 | 9.606 | 9.597 | 9.644 | 9.456 | 9.700 | 871,086 | 9.6476 | -0.19% |
| 2025-11-18 | 0 | 10.28 | 10.28 | 10.31 | 10.16 | 10.41 | 747,309 | 7,665,586 | 10.258 | 9.625 | 9.625 | 9.653 | 9.512 | 9.747 | 798,179 | 9.6038 | -0.39% |
| 2025-11-17 | 0 | 10.32 | 10.30 | 10.32 | 10.20 | 10.48 | 1,364,571 | 14,045,128 | 10.293 | 9.662 | 9.644 | 9.662 | 9.550 | 9.812 | 1,457,458 | 9.6367 | -1.34% |
| 2025-11-14 | 0 | 10.46 | 10.46 | 10.52 | 10.45 | 11.18 | 1,480,030 | 15,698,435 | 10.607 | 9.793 | 9.793 | 9.850 | 9.784 | 10.47 | 1,580,777 | 9.9308 | -3.59% |
| 2025-11-13 | 0 | 10.85 | 10.84 | 10.88 | 10.62 | 11.29 | 1,814,645 | 19,546,999 | 10.772 | 10.16 | 10.15 | 10.19 | 9.943 | 10.57 | 1,938,169 | 10.085 | -2.52% |
| 2025-11-12 | 0 | 11.13 | 11.13 | 11.18 | 10.64 | 11.30 | 3,074,542 | 34,106,550 | 11.093 | 10.42 | 10.42 | 10.47 | 9.962 | 10.58 | 3,283,828 | 10.386 | 4.70% |
| 2025-11-11 | 0 | 10.63 | 10.63 | 10.71 | 10.53 | 11.29 | 3,082,337 | 33,066,800 | 10.728 | 9.953 | 9.953 | 10.03 | 9.859 | 10.57 | 3,292,154 | 10.044 | -2.66% |
| 2025-11-10 | 0 | 10.92 | 10.83 | 10.92 | 10.31 | 10.98 | 6,843,224 | 72,367,633 | 10.575 | 10.22 | 10.14 | 10.22 | 9.653 | 10.28 | 7,309,047 | 9.9011 | 5.00% |
| 2025-11-07 | 0 | 10.40 | 10.40 | 10.41 | 10.26 | 10.60 | 1,034,215 | 10,779,644 | 10.423 | 9.737 | 9.737 | 9.747 | 9.606 | 9.924 | 1,104,615 | 9.7587 | -0.86% |
| 2025-11-06 | 0 | 10.49 | 10.49 | 10.58 | 10.12 | 10.76 | 2,703,545 | 28,173,393 | 10.421 | 9.821 | 9.821 | 9.906 | 9.475 | 10.07 | 2,887,577 | 9.7568 | -0.66% |
| 2025-11-05 | 0 | 10.56 | 10.54 | 10.63 | 10.51 | 11.16 | 1,200,941 | 13,050,148 | 10.867 | 9.887 | 9.868 | 9.953 | 9.840 | 10.45 | 1,282,690 | 10.174 | -4.17% |
| 2025-11-04 | 0 | 11.02 | 11.02 | 11.19 | 10.95 | 11.39 | 1,359,439 | 15,155,414 | 11.148 | 10.32 | 10.32 | 10.48 | 10.25 | 10.66 | 1,451,977 | 10.438 | -0.54% |
| 2025-11-03 | 0 | 11.08 | 11.08 | 11.13 | 10.98 | 11.39 | 623,255 | 6,941,555 | 11.138 | 10.37 | 10.37 | 10.42 | 10.28 | 10.66 | 665,680 | 10.428 | -1.07% |
| 2025-10-31 | 0 | 11.20 | 11.20 | 11.29 | 11.12 | 11.36 | 1,064,513 | 11,998,769 | 11.272 | 10.49 | 10.49 | 10.57 | 10.41 | 10.64 | 1,136,975 | 10.553 | 0.63% |
| 2025-10-30 | 0 | 11.13 | 11.08 | 11.13 | 10.89 | 11.24 | 1,369,627 | 15,183,716 | 11.086 | 10.42 | 10.37 | 10.42 | 10.20 | 10.52 | 1,462,859 | 10.379 | 2.30% |
| 2025-10-28 | 0 | 10.88 | 10.88 | 10.91 | 10.88 | 11.22 | 1,300,197 | 14,279,235 | 10.982 | 10.19 | 10.19 | 10.21 | 10.19 | 10.50 | 1,388,702 | 10.282 | -2.33% |
| 2025-10-27 | 0 | 11.14 | 11.14 | 11.15 | 10.88 | 11.65 | 3,100,289 | 34,790,869 | 11.222 | 10.43 | 10.43 | 10.44 | 10.19 | 10.91 | 3,311,328 | 10.507 | -3.72% |
| 2025-10-24 | 0 | 11.57 | 11.57 | 11.60 | 11.31 | 11.82 | 1,417,857 | 16,445,490 | 11.599 | 10.83 | 10.83 | 10.86 | 10.59 | 11.07 | 1,514,372 | 10.860 | -0.09% |
| 2025-10-23 | 0 | 11.58 | 11.47 | 11.58 | 10.99 | 12.32 | 6,426,464 | 74,714,715 | 11.626 | 10.84 | 10.74 | 10.84 | 10.29 | 11.53 | 6,863,918 | 10.885 | 4.42% |
| 2025-10-22 | 0 | 11.09 | 11.09 | 11.23 | 10.90 | 11.33 | 1,324,864 | 14,825,129 | 11.190 | 10.38 | 10.38 | 10.51 | 10.21 | 10.61 | 1,415,049 | 10.477 | 1.56% |
| 2025-10-21 | 0 | 10.92 | 10.92 | 10.94 | 10.80 | 11.14 | 1,256,801 | 13,720,282 | 10.917 | 10.22 | 10.22 | 10.24 | 10.11 | 10.43 | 1,342,352 | 10.221 | -0.09% |
| 2025-10-20 | 0 | 10.93 | 10.93 | 10.94 | 10.73 | 11.44 | 963,475 | 10,488,979 | 10.887 | 10.23 | 10.23 | 10.24 | 10.05 | 10.71 | 1,029,059 | 10.193 | -0.09% |
| 2025-10-17 | 0 | 10.94 | 10.94 | 11.07 | 10.86 | 11.69 | 2,900,435 | 32,563,845 | 11.227 | 10.24 | 10.24 | 10.36 | 10.17 | 10.94 | 3,097,870 | 10.512 | -1.71% |
| 2025-10-16 | 0 | 11.13 | 11.10 | 11.15 | 11.03 | 11.56 | 1,463,358 | 16,502,016 | 11.277 | 10.42 | 10.39 | 10.44 | 10.33 | 10.82 | 1,562,970 | 10.558 | -1.68% |
| 2025-10-15 | 0 | 11.32 | 11.25 | 11.32 | 10.76 | 11.39 | 3,462,689 | 38,781,823 | 11.200 | 10.60 | 10.53 | 10.60 | 10.07 | 10.66 | 3,698,397 | 10.486 | 2.26% |
| 2025-10-14 | 0 | 11.07 | 11.01 | 11.07 | 10.86 | 11.49 | 4,081,955 | 45,354,789 | 11.111 | 10.36 | 10.31 | 10.36 | 10.17 | 10.76 | 4,359,817 | 10.403 | 2.31% |
| 2025-10-13 | 0 | 10.82 | 10.82 | 10.83 | 10.09 | 11.28 | 6,233,535 | 67,780,639 | 10.874 | 10.13 | 10.13 | 10.14 | 9.447 | 10.56 | 6,657,857 | 10.181 | 1.88% |
| 2025-10-10 | 0 | 10.62 | 10.62 | 10.63 | 9.960 | 12.10 | 13,737,463 | 152,417,124 | 11.095 | 9.943 | 9.943 | 9.953 | 9.325 | 11.33 | 14,672,583 | 10.388 | 6.09% |
| 2025-10-09 | 0 | 10.01 | 9.880 | 10.01 | 9.670 | 10.15 | 1,863,653 | 18,535,385 | 9.9457 | 9.372 | 9.250 | 9.372 | 9.054 | 9.503 | 1,990,513 | 9.3119 | 3.52% |
| 2025-10-08 | 0 | 9.670 | 9.670 | 9.730 | 9.650 | 9.830 | 284,095 | 2,773,429 | 9.7623 | 9.054 | 9.054 | 9.110 | 9.035 | 9.204 | 303,434 | 9.1402 | -0.62% |
| 2025-10-06 | 0 | 9.730 | 9.730 | 9.750 | 9.600 | 9.770 | 106,680 | 1,034,474 | 9.6970 | 9.110 | 9.110 | 9.129 | 8.988 | 9.147 | 113,942 | 9.0790 | -0.61% |
| 2025-10-03 | 0 | 9.790 | 9.790 | 9.920 | 9.730 | 9.930 | 330,162 | 3,244,806 | 9.8279 | 9.166 | 9.166 | 9.288 | 9.110 | 9.297 | 352,636 | 9.2016 | -1.41% |
| 2025-10-02 | 0 | 9.930 | 9.930 | 9.960 | 9.930 | 10.55 | 224,189 | 2,250,183 | 10.037 | 9.297 | 9.297 | 9.325 | 9.297 | 9.878 | 239,450 | 9.3973 | -3.12% |
| 2025-09-30 | 0 | 10.25 | 10.25 | 10.28 | 10.07 | 10.43 | 1,233,094 | 12,604,423 | 10.222 | 9.597 | 9.597 | 9.625 | 9.428 | 9.765 | 1,317,032 | 9.5703 | -1.25% |
| 2025-09-29 | 0 | 10.38 | 10.37 | 10.38 | 10.12 | 10.45 | 1,067,540 | 11,033,677 | 10.336 | 9.718 | 9.709 | 9.718 | 9.475 | 9.784 | 1,140,208 | 9.6769 | 2.57% |
| 2025-09-26 | 0 | 10.12 | 10.12 | 10.19 | 9.870 | 10.27 | 980,556 | 9,913,767 | 10.110 | 9.475 | 9.475 | 9.541 | 9.241 | 9.615 | 1,047,303 | 9.4660 | 1.00% |
| 2025-09-25 | 0 | 10.02 | 10.02 | 10.06 | 9.990 | 10.27 | 1,211,565 | 12,258,675 | 10.118 | 9.381 | 9.381 | 9.419 | 9.353 | 9.615 | 1,294,037 | 9.4732 | 0.10% |
| 2025-09-24 | 0 | 10.01 | 10.01 | 10.03 | 9.900 | 10.43 | 6,945,784 | 69,728,322 | 10.039 | 9.372 | 9.372 | 9.391 | 9.269 | 9.765 | 7,418,589 | 9.3991 | -2.25% |
| 2025-09-23 | 0 | 10.24 | 10.24 | 10.29 | 10.17 | 10.86 | 4,652,457 | 48,201,273 | 10.360 | 9.587 | 9.587 | 9.634 | 9.522 | 10.17 | 4,969,153 | 9.7001 | -5.88% |
| 2025-09-22 | 0 | 10.88 | 10.85 | 10.97 | 10.64 | 11.01 | 917,810 | 10,011,947 | 10.909 | 10.19 | 10.16 | 10.27 | 9.962 | 10.31 | 980,286 | 10.213 | -0.82% |
| 2025-09-19 | 0 | 10.97 | 10.96 | 10.97 | 10.69 | 11.15 | 10,790,495 | 118,044,191 | 10.940 | 10.27 | 10.26 | 10.27 | 10.01 | 10.44 | 11,525,012 | 10.242 | -0.09% |
| 2025-09-18 | 0 | 10.98 | 10.98 | 11.08 | 10.90 | 11.29 | 1,518,167 | 16,768,758 | 11.045 | 10.28 | 10.28 | 10.37 | 10.21 | 10.57 | 1,621,510 | 10.341 | -1.96% |
| 2025-09-17 | 0 | 11.20 | 11.12 | 11.20 | 10.90 | 11.40 | 2,634,675 | 29,164,003 | 11.069 | 10.49 | 10.41 | 10.49 | 10.21 | 10.67 | 2,814,019 | 10.364 | -1.32% |
| 2025-09-16 | 0 | 11.35 | 11.31 | 11.35 | 11.00 | 11.77 | 2,715,952 | 30,456,334 | 11.214 | 10.63 | 10.59 | 10.63 | 10.30 | 11.02 | 2,900,829 | 10.499 | -2.07% |
| 2025-09-15 | 0 | 11.59 | 11.59 | 11.68 | 11.54 | 11.98 | 2,769,070 | 32,502,198 | 11.738 | 10.85 | 10.85 | 10.94 | 10.80 | 11.22 | 2,957,563 | 10.990 | 0.09% |
| 2025-09-12 | 0 | 11.58 | 11.58 | 11.60 | 11.50 | 12.23 | 2,559,218 | 30,351,192 | 11.860 | 10.84 | 10.84 | 10.86 | 10.77 | 11.45 | 2,733,426 | 11.104 | -1.28% |
| 2025-09-11 | 0 | 11.73 | 11.73 | 11.84 | 11.62 | 11.95 | 1,067,920 | 12,606,354 | 11.805 | 10.98 | 10.98 | 11.09 | 10.88 | 11.19 | 1,140,614 | 11.052 | -0.85% |
| 2025-09-10 | 0 | 11.83 | 11.83 | 11.90 | 11.40 | 12.02 | 3,361,408 | 39,760,489 | 11.829 | 11.08 | 11.08 | 11.14 | 10.67 | 11.25 | 3,590,222 | 11.075 | 3.95% |
| 2025-09-09 | 0 | 11.38 | 11.36 | 11.38 | 11.16 | 11.64 | 1,802,371 | 20,488,001 | 11.367 | 10.65 | 10.64 | 10.65 | 10.45 | 10.90 | 1,925,060 | 10.643 | -0.35% |
| 2025-09-08 | 0 | 11.42 | 11.42 | 11.46 | 11.36 | 12.01 | 3,401,485 | 39,883,188 | 11.725 | 10.69 | 10.69 | 10.73 | 10.64 | 11.24 | 3,633,027 | 10.978 | -1.47% |
| 2025-09-05 | 0 | 11.59 | 11.59 | 11.60 | 11.36 | 11.88 | 4,872,687 | 57,184,529 | 11.736 | 10.85 | 10.85 | 10.86 | 10.64 | 11.12 | 5,204,375 | 10.988 | 2.11% |
| 2025-09-04 | 0 | 11.35 | 11.35 | 11.36 | 11.06 | 11.59 | 2,929,318 | 33,275,285 | 11.359 | 10.63 | 10.63 | 10.64 | 10.36 | 10.85 | 3,128,719 | 10.635 | 3.94% |
| 2025-09-03 | 0 | 10.92 | 10.91 | 10.92 | 10.91 | 11.40 | 816,924 | 9,145,248 | 11.195 | 10.22 | 10.21 | 10.22 | 10.21 | 10.67 | 872,533 | 10.481 | -3.02% |
| 2025-09-02 | 0 | 11.26 | 11.26 | 11.34 | 11.07 | 11.38 | 777,298 | 8,736,794 | 11.240 | 10.54 | 10.54 | 10.62 | 10.36 | 10.65 | 830,209 | 10.524 | -0.18% |
| 2025-09-01 | 0 | 11.28 | 11.17 | 11.28 | 11.12 | 11.94 | 2,267,795 | 25,996,636 | 11.463 | 10.56 | 10.46 | 10.56 | 10.41 | 11.18 | 2,422,166 | 10.733 | -1.05% |
| 2025-08-29 | 0 | 11.40 | 11.37 | 11.40 | 10.76 | 11.60 | 4,281,853 | 48,833,266 | 11.405 | 10.67 | 10.65 | 10.67 | 10.07 | 10.86 | 4,573,322 | 10.678 | 5.36% |
| 2025-08-28 | 0 | 10.82 | 10.71 | 10.82 | 10.32 | 11.08 | 3,784,785 | 40,732,398 | 10.762 | 10.13 | 10.03 | 10.13 | 9.662 | 10.37 | 4,042,418 | 10.076 | -0.43% |
| 2025-08-27 | 0 | 11.10 | 11.03 | 11.10 | 10.94 | 11.30 | 2,471,304 | 27,432,572 | 11.100 | 10.17 | 10.11 | 10.17 | 10.03 | 10.36 | 2,696,147 | 10.175 | -1.42% |
| 2025-08-26 | 0 | 11.26 | 11.21 | 11.26 | 11.05 | 11.65 | 2,745,717 | 30,700,766 | 11.181 | 10.32 | 10.28 | 10.32 | 10.13 | 10.68 | 2,995,526 | 10.249 | -2.09% |
| 2025-08-25 | 0 | 11.50 | 11.40 | 11.50 | 10.53 | 11.57 | 4,097,901 | 46,279,518 | 11.293 | 10.54 | 10.45 | 10.54 | 9.652 | 10.61 | 4,470,734 | 10.352 | 0.00% |
| 2025-08-22 | 0 | 11.50 | 11.49 | 11.50 | 11.38 | 11.94 | 4,806,301 | 56,038,417 | 11.659 | 10.54 | 10.53 | 10.54 | 10.43 | 10.94 | 5,243,585 | 10.687 | -2.21% |
| 2025-08-21 | 0 | 11.76 | 11.74 | 11.76 | 11.36 | 11.95 | 7,359,775 | 86,408,940 | 11.741 | 10.78 | 10.76 | 10.78 | 10.41 | 10.95 | 8,029,377 | 10.762 | 1.38% |
| 2025-08-20 | 0 | 11.60 | 11.60 | 11.63 | 10.56 | 11.76 | 13,874,529 | 158,882,834 | 11.451 | 10.63 | 10.63 | 10.66 | 9.679 | 10.78 | 15,136,853 | 10.496 | 6.23% |
| 2025-08-19 | 0 | 10.92 | 10.92 | 10.97 | 10.47 | 11.20 | 11,626,418 | 127,261,715 | 10.946 | 10.01 | 10.01 | 10.06 | 9.597 | 10.27 | 12,684,205 | 10.033 | 4.30% |
| 2025-08-18 | 0 | 10.47 | 10.46 | 10.47 | 10.20 | 10.70 | 4,235,307 | 44,159,298 | 10.426 | 9.597 | 9.588 | 9.597 | 9.349 | 9.808 | 4,620,641 | 9.5570 | 0.00% |
| 2025-08-15 | 0 | 10.47 | 10.47 | 10.48 | 10.03 | 10.67 | 7,863,787 | 81,843,310 | 10.408 | 9.597 | 9.597 | 9.606 | 9.194 | 9.780 | 8,579,245 | 9.5397 | 2.45% |
| 2025-08-14 | 0 | 10.22 | 10.22 | 10.23 | 9.950 | 10.22 | 1,249,699 | 12,559,617 | 10.050 | 9.368 | 9.368 | 9.377 | 9.120 | 9.368 | 1,363,398 | 9.2120 | 2.61% |
| 2025-08-13 | 0 | 9.960 | 9.950 | 9.960 | 9.900 | 10.28 | 1,408,951 | 14,096,231 | 10.005 | 9.129 | 9.120 | 9.129 | 9.074 | 9.423 | 1,537,139 | 9.1704 | -0.30% |
| 2025-08-12 | 0 | 9.990 | 9.950 | 10.01 | 9.850 | 10.03 | 773,339 | 7,698,053 | 9.9543 | 9.157 | 9.120 | 9.175 | 9.029 | 9.194 | 843,698 | 9.1242 | -0.30% |
| 2025-08-11 | 0 | 10.02 | 10.02 | 10.03 | 9.750 | 10.10 | 1,332,931 | 13,226,844 | 9.9231 | 9.184 | 9.184 | 9.194 | 8.937 | 9.258 | 1,454,203 | 9.0956 | -0.10% |
| 2025-08-08 | 0 | 10.03 | 9.970 | 10.03 | 9.940 | 10.22 | 1,340,727 | 13,453,104 | 10.034 | 9.194 | 9.139 | 9.194 | 9.111 | 9.368 | 1,462,708 | 9.1974 | -2.34% |
| 2025-08-07 | 0 | 10.27 | 10.26 | 10.27 | 10.06 | 10.42 | 2,801,835 | 28,750,015 | 10.261 | 9.414 | 9.404 | 9.414 | 9.221 | 9.551 | 3,056,750 | 9.4054 | 0.29% |
| 2025-08-06 | 0 | 10.24 | 10.24 | 10.25 | 10.06 | 10.66 | 4,256,501 | 43,944,950 | 10.324 | 9.386 | 9.386 | 9.395 | 9.221 | 9.771 | 4,643,763 | 9.4632 | 1.99% |
| 2025-08-05 | 0 | 10.04 | 10.01 | 10.04 | 9.680 | 10.13 | 4,341,920 | 43,290,432 | 9.9703 | 9.203 | 9.175 | 9.203 | 8.873 | 9.285 | 4,736,954 | 9.1389 | 3.83% |
| 2025-08-04 | 0 | 9.670 | 9.670 | 9.680 | 9.330 | 10.14 | 5,469,600 | 53,238,188 | 9.7335 | 8.864 | 8.864 | 8.873 | 8.552 | 9.294 | 5,967,232 | 8.9218 | 3.42% |
| 2025-08-01 | 0 | 9.350 | 9.350 | 9.390 | 9.300 | 9.510 | 715,200 | 6,714,684 | 9.3885 | 8.570 | 8.570 | 8.607 | 8.524 | 8.717 | 780,270 | 8.6056 | -0.43% |
| 2025-07-31 | 0 | 9.390 | 9.350 | 9.390 | 9.340 | 9.550 | 1,083,200 | 10,227,119 | 9.4416 | 8.607 | 8.570 | 8.607 | 8.561 | 8.754 | 1,181,751 | 8.6542 | -2.59% |
| 2025-07-30 | 0 | 9.640 | 9.630 | 9.640 | 9.500 | 9.800 | 1,080,800 | 10,399,072 | 9.6216 | 8.836 | 8.827 | 8.836 | 8.708 | 8.983 | 1,179,133 | 8.8193 | -0.82% |
| 2025-07-29 | 0 | 9.720 | 9.720 | 9.760 | 9.450 | 9.920 | 1,903,200 | 18,313,384 | 9.6224 | 8.909 | 8.909 | 8.946 | 8.662 | 9.093 | 2,076,356 | 8.8200 | -1.92% |
| 2025-07-28 | 0 | 9.910 | 9.910 | 9.970 | 9.700 | 9.980 | 1,280,800 | 12,614,496 | 9.8489 | 9.084 | 9.084 | 9.139 | 8.891 | 9.148 | 1,397,329 | 9.0276 | 0.81% |
| 2025-07-25 | 0 | 9.830 | 9.830 | 9.840 | 9.740 | 9.890 | 908,800 | 8,900,040 | 9.7932 | 9.010 | 9.010 | 9.019 | 8.928 | 9.065 | 991,484 | 8.9765 | 0.10% |
| 2025-07-24 | 0 | 9.820 | 9.820 | 9.830 | 9.640 | 10.02 | 2,633,480 | 25,782,675 | 9.7903 | 9.001 | 9.001 | 9.010 | 8.836 | 9.184 | 2,873,078 | 8.9739 | -2.00% |
| 2025-07-23 | 0 | 10.02 | 10.00 | 10.02 | 9.980 | 10.44 | 1,230,400 | 12,524,320 | 10.179 | 9.184 | 9.166 | 9.184 | 9.148 | 9.569 | 1,342,343 | 9.3302 | -1.96% |
| 2025-07-22 | 0 | 10.22 | 10.22 | 10.28 | 9.880 | 10.40 | 2,560,000 | 26,237,584 | 10.249 | 9.368 | 9.368 | 9.423 | 9.056 | 9.533 | 2,792,912 | 9.3943 | 2.30% |
| 2025-07-21 | 0 | 9.990 | 9.970 | 9.990 | 9.750 | 10.28 | 1,944,800 | 19,442,976 | 9.9974 | 9.157 | 9.139 | 9.157 | 8.937 | 9.423 | 2,121,741 | 9.1637 | -2.44% |
| 2025-07-18 | 0 | 10.24 | 10.24 | 10.28 | 9.980 | 10.46 | 3,450,400 | 35,419,072 | 10.265 | 9.386 | 9.386 | 9.423 | 9.148 | 9.588 | 3,764,322 | 9.4092 | 1.19% |
| 2025-07-17 | 0 | 10.12 | 10.10 | 10.12 | 9.410 | 10.12 | 5,184,000 | 51,331,884 | 9.9020 | 9.276 | 9.258 | 9.276 | 8.625 | 9.276 | 5,655,647 | 9.0762 | 5.75% |
| 2025-07-16 | 0 | 9.570 | 9.570 | 9.580 | 9.510 | 9.860 | 1,300,800 | 12,554,776 | 9.6516 | 8.772 | 8.772 | 8.781 | 8.717 | 9.038 | 1,419,149 | 8.8467 | -1.75% |
| 2025-07-15 | 0 | 9.740 | 9.710 | 9.740 | 9.350 | 9.970 | 2,683,200 | 25,721,776 | 9.5862 | 8.928 | 8.900 | 8.928 | 8.570 | 9.139 | 2,927,321 | 8.7868 | -1.52% |
| 2025-07-14 | 0 | 9.890 | 9.890 | 9.960 | 9.700 | 10.08 | 1,419,200 | 14,111,948 | 9.9436 | 9.065 | 9.065 | 9.129 | 8.891 | 9.239 | 1,548,321 | 9.1144 | 1.96% |
| 2025-07-11 | 0 | 9.700 | 9.700 | 9.740 | 9.690 | 10.04 | 2,212,000 | 21,876,280 | 9.8898 | 8.891 | 8.891 | 8.928 | 8.882 | 9.203 | 2,413,251 | 9.0651 | -0.72% |
| 2025-07-10 | 0 | 9.770 | 9.770 | 9.790 | 9.640 | 10.50 | 6,652,670 | 65,928,028 | 9.9100 | 8.955 | 8.955 | 8.974 | 8.836 | 9.624 | 7,257,939 | 9.0836 | -5.88% |
| 2025-07-09 | 0 | 10.38 | 10.38 | 10.40 | 10.22 | 10.60 | 4,796,000 | 49,017,040 | 10.220 | 9.514 | 9.514 | 9.533 | 9.368 | 9.716 | 5,232,347 | 9.3681 | 0.97% |
| 2025-07-08 | 0 | 10.28 | 10.28 | 10.30 | 10.18 | 10.98 | 5,768,800 | 60,449,568 | 10.479 | 9.423 | 9.423 | 9.441 | 9.331 | 10.06 | 6,293,653 | 9.6048 | -3.38% |
| 2025-07-07 | 0 | 10.64 | 10.64 | 10.70 | 10.12 | 10.80 | 6,357,600 | 65,846,576 | 10.357 | 9.753 | 9.753 | 9.808 | 9.276 | 9.899 | 6,936,023 | 9.4934 | 4.72% |
| 2025-07-04 | 0 | 10.16 | 10.14 | 10.18 | 10.02 | 10.94 | 5,665,008 | 58,214,585 | 10.276 | 9.313 | 9.294 | 9.331 | 9.184 | 10.03 | 6,180,418 | 9.4192 | -5.75% |
| 2025-07-03 | 0 | 10.78 | 10.78 | 10.82 | 10.58 | 11.06 | 5,656,000 | 60,743,440 | 10.740 | 9.881 | 9.881 | 9.918 | 9.698 | 10.14 | 6,170,591 | 9.8440 | 0.00% |
| 2025-07-02 | 0 | 10.78 | 10.76 | 10.78 | 10.36 | 10.94 | 6,860,000 | 72,980,984 | 10.639 | 9.881 | 9.863 | 9.881 | 9.496 | 10.03 | 7,484,132 | 9.7514 | 1.32% |
| 2025-06-30 | 0 | 10.64 | 10.58 | 10.64 | 10.02 | 10.82 | 6,948,800 | 73,397,728 | 10.563 | 9.753 | 9.698 | 9.753 | 9.184 | 9.918 | 7,581,011 | 9.6818 | 4.72% |
| 2025-06-27 | 0 | 10.16 | 10.16 | 10.24 | 9.460 | 10.78 | 10,111,200 | 104,071,344 | 10.293 | 9.313 | 9.313 | 9.386 | 8.671 | 9.881 | 11,031,131 | 9.4343 | 4.42% |
| 2025-06-26 | 0 | 9.730 | 9.720 | 9.730 | 9.540 | 10.06 | 3,996,800 | 39,141,500 | 9.7932 | 8.919 | 8.909 | 8.919 | 8.744 | 9.221 | 4,360,434 | 8.9765 | -0.71% |
| 2025-06-25 | 0 | 9.800 | 9.780 | 9.800 | 9.500 | 10.06 | 7,111,200 | 69,035,120 | 9.7079 | 8.983 | 8.964 | 8.983 | 8.708 | 9.221 | 7,758,187 | 8.8984 | 2.51% |
| 2025-06-24 | 0 | 9.560 | 9.550 | 9.560 | 9.460 | 9.880 | 4,689,600 | 45,211,576 | 9.6408 | 8.763 | 8.754 | 8.763 | 8.671 | 9.056 | 5,116,266 | 8.8368 | 0.10% |
| 2025-06-23 | 0 | 9.550 | 9.550 | 9.570 | 8.710 | 10.38 | 25,399,200 | 246,111,160 | 9.6897 | 8.754 | 8.754 | 8.772 | 7.984 | 9.514 | 27,710,054 | 8.8817 | 10.15% |
| 2025-06-20 | 0 | 8.670 | 8.670 | 8.680 | 8.160 | 8.770 | 8,324,000 | 69,993,608 | 8.4087 | 7.947 | 7.947 | 7.956 | 7.480 | 8.039 | 9,081,329 | 7.7074 | -0.23% |
| 2025-06-19 | 0 | 8.690 | 8.680 | 8.690 | 8.020 | 8.860 | 16,828,800 | 143,336,640 | 8.5173 | 7.965 | 7.956 | 7.965 | 7.351 | 8.121 | 18,359,907 | 7.8070 | 7.55% |
| 2025-06-18 | 0 | 8.080 | 8.080 | 8.090 | 7.900 | 8.120 | 1,680,000 | 13,551,216 | 8.0662 | 7.406 | 7.406 | 7.415 | 7.241 | 7.443 | 1,832,849 | 7.3935 | 1.76% |
| 2025-06-17 | 0 | 7.940 | 7.940 | 7.960 | 7.930 | 8.160 | 974,400 | 7,809,600 | 8.0148 | 7.278 | 7.278 | 7.296 | 7.269 | 7.480 | 1,063,052 | 7.3464 | -1.61% |
| 2025-06-16 | 0 | 8.070 | 8.070 | 8.080 | 7.930 | 8.100 | 2,382,400 | 19,055,336 | 7.9984 | 7.397 | 7.397 | 7.406 | 7.269 | 7.425 | 2,599,154 | 7.3314 | 0.37% |
| 2025-06-13 | 0 | 8.040 | 8.000 | 8.040 | 7.930 | 8.140 | 2,776,800 | 22,245,488 | 8.0112 | 7.370 | 7.333 | 7.370 | 7.269 | 7.461 | 3,029,437 | 7.3431 | -0.12% |
| 2025-06-12 | 0 | 8.050 | 8.050 | 8.060 | 8.040 | 8.220 | 3,481,600 | 28,297,616 | 8.1278 | 7.379 | 7.379 | 7.388 | 7.370 | 7.535 | 3,798,361 | 7.4500 | -2.19% |
| 2025-06-11 | 0 | 8.230 | 8.220 | 8.230 | 8.190 | 8.500 | 2,928,000 | 24,238,080 | 8.2780 | 7.544 | 7.535 | 7.544 | 7.507 | 7.791 | 3,194,393 | 7.5877 | -2.37% |
| 2025-06-10 | 0 | 8.430 | 8.430 | 8.440 | 8.130 | 8.550 | 3,866,400 | 32,365,736 | 8.3710 | 7.727 | 7.727 | 7.736 | 7.452 | 7.837 | 4,218,170 | 7.6729 | 3.95% |
| 2025-06-09 | 0 | 8.110 | 8.110 | 8.130 | 8.080 | 8.160 | 1,576,800 | 12,794,872 | 8.1145 | 7.434 | 7.434 | 7.452 | 7.406 | 7.480 | 1,720,259 | 7.4378 | -0.61% |
| 2025-06-06 | 0 | 8.160 | 8.160 | 8.180 | 8.100 | 8.360 | 1,363,200 | 11,150,384 | 8.1796 | 7.480 | 7.480 | 7.498 | 7.425 | 7.663 | 1,487,226 | 7.4974 | -1.92% |
| 2025-06-05 | 0 | 8.320 | 8.310 | 8.320 | 8.270 | 8.430 | 1,277,200 | 10,632,468 | 8.3248 | 7.626 | 7.617 | 7.626 | 7.580 | 7.727 | 1,393,401 | 7.6306 | -0.36% |
| 2025-06-04 | 0 | 8.350 | 8.350 | 8.380 | 8.320 | 8.500 | 1,584,800 | 13,281,728 | 8.3807 | 7.654 | 7.654 | 7.681 | 7.626 | 7.791 | 1,728,987 | 7.6818 | -1.65% |
| 2025-06-03 | 0 | 8.490 | 8.480 | 8.490 | 8.290 | 8.680 | 2,508,768 | 21,224,241 | 8.4600 | 7.782 | 7.773 | 7.782 | 7.599 | 7.956 | 2,737,019 | 7.7545 | -1.85% |
| 2025-06-02 | 0 | 8.650 | 8.590 | 8.650 | 8.460 | 8.670 | 99,200 | 851,504 | 8.5837 | 7.929 | 7.874 | 7.929 | 7.754 | 7.947 | 108,225 | 7.8679 | 0.58% |
| 2025-05-30 | 0 | 8.600 | 8.600 | 8.610 | 8.480 | 8.650 | 2,640,000 | 22,553,384 | 8.5429 | 7.883 | 7.883 | 7.892 | 7.773 | 7.929 | 2,880,191 | 7.8305 | 0.47% |
| 2025-05-29 | 0 | 8.560 | 8.560 | 8.570 | 8.380 | 8.600 | 676,800 | 5,777,280 | 8.5362 | 7.846 | 7.846 | 7.855 | 7.681 | 7.883 | 738,376 | 7.8243 | 0.71% |
| 2025-05-28 | 0 | 8.500 | 8.500 | 8.510 | 8.320 | 8.560 | 1,714,400 | 14,464,192 | 8.4369 | 7.791 | 7.791 | 7.800 | 7.626 | 7.846 | 1,870,378 | 7.7333 | 0.59% |
| 2025-05-27 | 0 | 8.450 | 8.450 | 8.470 | 8.390 | 8.700 | 1,263,200 | 10,740,144 | 8.5023 | 7.745 | 7.745 | 7.764 | 7.690 | 7.974 | 1,378,128 | 7.7933 | -1.74% |
| 2025-05-26 | 0 | 8.600 | 8.590 | 8.600 | 8.560 | 8.710 | 827,200 | 7,129,160 | 8.6184 | 7.883 | 7.874 | 7.883 | 7.846 | 7.984 | 902,460 | 7.8997 | -1.15% |
| 2025-05-23 | 0 | 8.700 | 8.700 | 8.730 | 8.660 | 8.900 | 1,252,000 | 10,954,472 | 8.7496 | 7.974 | 7.974 | 8.002 | 7.938 | 8.158 | 1,365,909 | 8.0199 | -1.58% |
| 2025-05-22 | 0 | 8.840 | 8.830 | 8.840 | 8.770 | 9.240 | 2,291,200 | 20,496,600 | 8.9458 | 8.103 | 8.094 | 8.103 | 8.039 | 8.469 | 2,499,657 | 8.1998 | -5.35% |
| 2025-05-21 | 0 | 9.340 | 9.300 | 9.340 | 9.150 | 9.360 | 1,788,998 | 16,538,525 | 9.2446 | 8.561 | 8.524 | 8.561 | 8.387 | 8.579 | 1,951,763 | 8.4736 | -0.21% |
| 2025-05-20 | 0 | 9.360 | 9.330 | 9.360 | 8.910 | 9.580 | 5,107,200 | 47,787,728 | 9.3569 | 8.579 | 8.552 | 8.579 | 8.167 | 8.781 | 5,571,860 | 8.5766 | 4.93% |
| 2025-05-19 | 0 | 8.920 | 8.920 | 8.970 | 8.720 | 8.990 | 1,780,000 | 15,822,552 | 8.8891 | 8.176 | 8.176 | 8.222 | 7.993 | 8.240 | 1,941,947 | 8.1478 | 1.94% |
| 2025-05-16 | 0 | 8.750 | 8.720 | 8.750 | 8.550 | 8.960 | 1,313,434 | 11,422,071 | 8.6963 | 8.020 | 7.993 | 8.020 | 7.837 | 8.213 | 1,432,932 | 7.9711 | -1.35% |
| 2025-05-15 | 0 | 8.870 | 8.870 | 8.940 | 8.730 | 9.210 | 1,770,400 | 15,786,632 | 8.9170 | 8.130 | 8.130 | 8.194 | 8.002 | 8.442 | 1,931,473 | 8.1734 | -3.38% |
| 2025-05-14 | 0 | 9.180 | 9.170 | 9.180 | 9.140 | 9.350 | 1,152,000 | 10,613,728 | 9.2133 | 8.414 | 8.405 | 8.414 | 8.378 | 8.570 | 1,256,811 | 8.4450 | -1.50% |
| 2025-05-13 | 0 | 9.320 | 9.310 | 9.320 | 9.030 | 9.550 | 3,292,800 | 30,737,880 | 9.3349 | 8.543 | 8.534 | 8.543 | 8.277 | 8.754 | 3,592,383 | 8.5564 | 1.97% |
| 2025-05-12 | 0 | 9.140 | 9.130 | 9.140 | 8.860 | 9.190 | 2,793,600 | 25,210,664 | 9.0244 | 8.378 | 8.369 | 8.378 | 8.121 | 8.424 | 3,047,766 | 8.2719 | 3.04% |
| 2025-05-09 | 0 | 8.870 | 8.870 | 8.890 | 8.460 | 9.120 | 5,303,200 | 47,113,088 | 8.8839 | 8.130 | 8.130 | 8.149 | 7.754 | 8.359 | 5,785,692 | 8.1430 | 2.31% |
| 2025-05-08 | 0 | 8.670 | 8.640 | 8.690 | 8.540 | 8.800 | 1,266,400 | 10,928,216 | 8.6294 | 7.947 | 7.919 | 7.965 | 7.828 | 8.066 | 1,381,619 | 7.9097 | 1.05% |
| 2025-05-07 | 0 | 8.580 | 8.580 | 8.620 | 8.550 | 8.870 | 1,746,400 | 15,112,352 | 8.6534 | 7.864 | 7.864 | 7.901 | 7.837 | 8.130 | 1,905,290 | 7.9318 | -1.38% |
| 2025-05-06 | 0 | 8.700 | 8.700 | 8.720 | 8.660 | 9.030 | 1,512,800 | 13,248,540 | 8.7576 | 7.974 | 7.974 | 7.993 | 7.938 | 8.277 | 1,650,437 | 8.0273 | -1.81% |
| 2025-05-02 | 0 | 8.860 | 8.860 | 8.920 | 8.770 | 8.970 | 165,600 | 1,466,112 | 8.8533 | 8.121 | 8.121 | 8.176 | 8.039 | 8.222 | 180,667 | 8.1150 | 1.03% |
| 2025-04-30 | 0 | 8.770 | 8.770 | 8.780 | 8.670 | 9.290 | 4,606,400 | 41,094,728 | 8.9212 | 8.039 | 8.039 | 8.048 | 7.947 | 8.515 | 5,025,497 | 8.1772 | -1.98% |
| 2025-04-29 | 0 | 9.290 | 9.290 | 9.310 | 9.140 | 9.440 | 1,448,000 | 13,418,448 | 9.2669 | 8.201 | 8.201 | 8.219 | 8.068 | 8.333 | 1,640,303 | 8.1805 | 0.87% |
| 2025-04-28 | 0 | 9.210 | 9.210 | 9.220 | 9.120 | 9.660 | 5,572,800 | 50,883,088 | 9.1306 | 8.130 | 8.130 | 8.139 | 8.051 | 8.527 | 6,312,902 | 8.0602 | -1.29% |
| 2025-04-25 | 0 | 9.330 | 9.330 | 9.360 | 9.300 | 9.680 | 3,027,200 | 28,716,544 | 9.4862 | 8.236 | 8.236 | 8.263 | 8.210 | 8.545 | 3,429,231 | 8.3740 | 0.97% |
| 2025-04-24 | 0 | 9.240 | 9.240 | 9.290 | 9.100 | 10.12 | 6,609,600 | 62,600,456 | 9.4711 | 8.157 | 8.157 | 8.201 | 8.033 | 8.934 | 7,487,396 | 8.3608 | 1.54% |
| 2025-04-23 | 0 | 9.100 | 9.090 | 9.100 | 8.950 | 9.350 | 2,839,200 | 25,822,344 | 9.0949 | 8.033 | 8.024 | 8.033 | 7.901 | 8.254 | 3,216,263 | 8.0287 | 1.34% |
| 2025-04-22 | 0 | 8.980 | 8.980 | 8.990 | 8.810 | 9.650 | 7,893,600 | 70,799,320 | 8.9692 | 7.927 | 7.927 | 7.936 | 7.777 | 8.519 | 8,941,919 | 7.9177 | -4.77% |
| 2025-04-17 | 0 | 9.430 | 9.430 | 9.450 | 9.170 | 10.36 | 7,483,200 | 72,710,640 | 9.7165 | 8.324 | 8.324 | 8.342 | 8.095 | 9.145 | 8,477,015 | 8.5774 | 2.17% |
| 2025-04-16 | 0 | 9.230 | 9.230 | 9.250 | 9.200 | 9.760 | 1,258,400 | 11,776,872 | 9.3586 | 8.148 | 8.148 | 8.166 | 8.121 | 8.616 | 1,425,523 | 8.2614 | -5.43% |
| 2025-04-15 | 0 | 9.760 | 9.680 | 9.760 | 9.660 | 10.28 | 1,473,600 | 14,445,528 | 9.8029 | 8.616 | 8.545 | 8.616 | 8.527 | 9.075 | 1,669,303 | 8.6536 | -2.40% |
| 2025-04-14 | 0 | 10.00 | 10.00 | 10.02 | 9.730 | 10.36 | 4,232,800 | 42,323,096 | 9.9988 | 8.828 | 8.828 | 8.845 | 8.589 | 9.145 | 4,794,942 | 8.8266 | 2.15% |
| 2025-04-11 | 0 | 9.790 | 9.770 | 9.790 | 9.710 | 10.16 | 4,227,200 | 42,019,200 | 9.9402 | 8.642 | 8.625 | 8.642 | 8.572 | 8.969 | 4,788,598 | 8.7748 | -2.00% |
| 2025-04-10 | 0 | 9.990 | 9.990 | 10.00 | 9.300 | 10.74 | 11,660,000 | 117,942,888 | 10.115 | 8.819 | 8.819 | 8.828 | 8.210 | 9.481 | 13,208,520 | 8.9293 | 9.78% |
| 2025-04-09 | 0 | 9.100 | 9.100 | 9.110 | 8.200 | 9.330 | 5,128,000 | 44,858,840 | 8.7478 | 8.033 | 8.033 | 8.042 | 7.239 | 8.236 | 5,809,030 | 7.7223 | 3.29% |
| 2025-04-08 | 0 | 8.810 | 8.810 | 8.850 | 8.620 | 9.390 | 4,376,800 | 39,095,352 | 8.9324 | 7.777 | 7.777 | 7.812 | 7.609 | 8.289 | 4,958,066 | 7.8852 | 1.50% |
| 2025-04-07 | 0 | 8.680 | 8.650 | 8.710 | 8.680 | 10.20 | 4,649,600 | 44,070,320 | 9.4783 | 7.662 | 7.636 | 7.689 | 7.662 | 9.004 | 5,267,096 | 8.3671 | -16.38% |
| 2025-04-03 | 0 | 10.38 | 10.36 | 10.38 | 9.910 | 10.48 | 3,218,400 | 32,634,104 | 10.140 | 9.163 | 9.145 | 9.163 | 8.748 | 9.251 | 3,645,823 | 8.9511 | 1.76% |
| 2025-04-02 | 0 | 10.20 | 10.20 | 10.22 | 10.14 | 10.76 | 3,720,000 | 38,669,856 | 10.395 | 9.004 | 9.004 | 9.022 | 8.951 | 9.499 | 4,214,039 | 9.1764 | -0.20% |
| 2025-04-01 | 0 | 10.22 | 10.20 | 10.24 | 9.890 | 10.38 | 2,455,200 | 24,911,520 | 10.146 | 9.022 | 9.004 | 9.039 | 8.731 | 9.163 | 2,781,266 | 8.9569 | 2.30% |
| 2025-03-31 | 0 | 9.990 | 9.990 | 10.00 | 9.700 | 10.66 | 2,166,400 | 21,980,392 | 10.146 | 8.819 | 8.819 | 8.828 | 8.563 | 9.410 | 2,454,111 | 8.9566 | -3.94% |
| 2025-03-28 | 0 | 10.40 | 10.40 | 10.50 | 10.36 | 11.18 | 2,590,400 | 27,894,944 | 10.769 | 9.181 | 9.181 | 9.269 | 9.145 | 9.869 | 2,934,421 | 9.5061 | -2.26% |
| 2025-03-27 | 0 | 10.64 | 10.62 | 10.70 | 10.48 | 11.58 | 5,679,200 | 62,401,168 | 10.988 | 9.393 | 9.375 | 9.446 | 9.251 | 10.22 | 6,433,433 | 9.6995 | -4.66% |
| 2025-03-26 | 0 | 11.16 | 11.16 | 11.18 | 10.20 | 11.18 | 4,075,200 | 44,257,952 | 10.860 | 9.852 | 9.852 | 9.869 | 9.004 | 9.869 | 4,616,412 | 9.5871 | 8.14% |
| 2025-03-25 | 0 | 10.32 | 10.28 | 10.32 | 10.22 | 11.12 | 1,529,600 | 16,174,112 | 10.574 | 9.110 | 9.075 | 9.110 | 9.022 | 9.816 | 1,732,740 | 9.3344 | -6.35% |
| 2025-03-24 | 0 | 11.02 | 10.98 | 11.02 | 10.70 | 11.36 | 2,371,200 | 25,945,104 | 10.942 | 9.728 | 9.693 | 9.728 | 9.446 | 10.03 | 2,686,110 | 9.6590 | -1.96% |
| 2025-03-21 | 0 | 11.24 | 11.22 | 11.24 | 10.96 | 12.46 | 4,256,296 | 49,250,266 | 11.571 | 9.922 | 9.905 | 9.922 | 9.675 | 11.00 | 4,821,558 | 10.215 | -7.26% |
| 2025-03-20 | 0 | 12.12 | 12.10 | 12.12 | 11.70 | 13.02 | 8,441,600 | 104,335,200 | 12.360 | 10.70 | 10.68 | 10.70 | 10.33 | 11.49 | 9,562,697 | 10.911 | -2.73% |
| 2025-03-19 | 0 | 12.46 | 12.46 | 12.50 | 11.24 | 12.80 | 10,321,200 | 126,744,952 | 12.280 | 11.00 | 11.00 | 11.03 | 9.922 | 11.30 | 11,691,919 | 10.840 | 6.86% |
| 2025-03-18 | 0 | 11.66 | 11.66 | 11.72 | 10.76 | 11.92 | 7,682,400 | 88,617,936 | 11.535 | 10.29 | 10.29 | 10.35 | 9.499 | 10.52 | 8,702,670 | 10.183 | 3.74% |
| 2025-03-17 | 0 | 11.24 | 11.20 | 11.24 | 10.30 | 12.24 | 18,371,200 | 209,207,600 | 11.388 | 9.922 | 9.887 | 9.922 | 9.092 | 10.81 | 20,811,009 | 10.053 | 11.29% |
| 2025-03-14 | 0 | 10.10 | 10.10 | 10.12 | 9.930 | 10.46 | 803,200 | 8,153,560 | 10.151 | 8.916 | 8.916 | 8.934 | 8.766 | 9.234 | 909,870 | 8.9612 | 1.00% |
| 2025-03-13 | 0 | 10.00 | 9.980 | 10.06 | 9.810 | 10.32 | 890,400 | 8,929,868 | 10.029 | 8.828 | 8.810 | 8.881 | 8.660 | 9.110 | 1,008,651 | 8.8533 | -3.47% |
| 2025-03-12 | 0 | 10.36 | 10.30 | 10.36 | 10.14 | 10.90 | 1,584,800 | 16,716,640 | 10.548 | 9.145 | 9.092 | 9.145 | 8.951 | 9.622 | 1,795,271 | 9.3115 | -1.89% |
| 2025-03-11 | 0 | 10.56 | 10.48 | 10.58 | 9.480 | 10.94 | 4,120,800 | 43,105,960 | 10.461 | 9.322 | 9.251 | 9.340 | 8.369 | 9.657 | 4,668,068 | 9.2342 | 8.09% |
| 2025-03-10 | 0 | 9.770 | 9.770 | 9.790 | 9.470 | 11.38 | 3,426,400 | 34,566,949 | 10.088 | 8.625 | 8.625 | 8.642 | 8.360 | 10.05 | 3,881,447 | 8.9057 | -8.00% |
| 2025-03-07 | 0 | 10.62 | 10.62 | 10.74 | 10.60 | 11.30 | 1,314,400 | 14,272,608 | 10.859 | 9.375 | 9.375 | 9.481 | 9.357 | 9.975 | 1,488,960 | 9.5856 | -5.18% |
| 2025-03-06 | 0 | 11.20 | 11.18 | 11.20 | 10.80 | 11.30 | 1,653,600 | 18,360,912 | 11.104 | 9.887 | 9.869 | 9.887 | 9.534 | 9.975 | 1,873,208 | 9.8019 | 3.70% |
| 2025-03-05 | 0 | 10.80 | 10.78 | 10.80 | 10.62 | 10.94 | 711,200 | 7,684,256 | 10.805 | 9.534 | 9.516 | 9.534 | 9.375 | 9.657 | 805,652 | 9.5379 | 1.12% |
| 2025-03-04 | 0 | 10.68 | 10.66 | 10.70 | 10.44 | 10.90 | 702,400 | 7,501,952 | 10.680 | 9.428 | 9.410 | 9.446 | 9.216 | 9.622 | 795,683 | 9.4283 | 1.33% |
| 2025-03-03 | 0 | 10.54 | 10.48 | 10.54 | 10.46 | 10.68 | 584,800 | 6,188,912 | 10.583 | 9.304 | 9.251 | 9.304 | 9.234 | 9.428 | 662,465 | 9.3422 | 0.76% |
| 2025-02-28 | 0 | 10.46 | 10.46 | 10.50 | 10.46 | 10.66 | 381,600 | 4,029,984 | 10.561 | 9.234 | 9.234 | 9.269 | 9.234 | 9.410 | 432,279 | 9.3226 | -0.95% |
| 2025-02-27 | 0 | 10.56 | 10.54 | 10.58 | 10.10 | 10.70 | 1,089,600 | 11,446,880 | 10.506 | 9.322 | 9.304 | 9.340 | 8.916 | 9.446 | 1,234,306 | 9.2739 | 4.14% |
| 2025-02-26 | 0 | 10.14 | 10.08 | 10.14 | 9.960 | 10.30 | 804,000 | 8,167,928 | 10.159 | 8.951 | 8.898 | 8.951 | 8.792 | 9.092 | 910,776 | 8.9681 | 0.60% |
| 2025-02-25 | 0 | 10.08 | 9.800 | 10.08 | 9.600 | 10.10 | 511,200 | 5,065,552 | 9.9091 | 8.898 | 8.651 | 8.898 | 8.475 | 8.916 | 579,091 | 8.7474 | -1.56% |
| 2025-02-24 | 0 | 10.24 | 10.16 | 10.24 | 10.00 | 10.84 | 854,400 | 8,865,616 | 10.376 | 9.039 | 8.969 | 9.039 | 8.828 | 9.569 | 967,870 | 9.1599 | -3.94% |
| 2025-02-21 | 0 | 10.66 | 10.64 | 10.66 | 10.10 | 11.18 | 3,069,600 | 30,470,992 | 9.9267 | 9.410 | 9.393 | 9.410 | 8.916 | 9.869 | 3,477,262 | 8.7629 | 2.50% |
| 2025-02-20 | 0 | 10.40 | 10.40 | 10.44 | 9.710 | 10.62 | 1,621,600 | 16,726,248 | 10.315 | 9.181 | 9.181 | 9.216 | 8.572 | 9.375 | 1,836,959 | 9.1054 | 6.67% |
| 2025-02-19 | 0 | 9.750 | 9.740 | 9.790 | 9.540 | 9.830 | 594,400 | 5,729,480 | 9.6391 | 8.607 | 8.598 | 8.642 | 8.422 | 8.678 | 673,340 | 8.5090 | 0.72% |
| 2025-02-18 | 0 | 9.680 | 9.550 | 9.680 | 9.550 | 9.780 | 547,200 | 5,274,088 | 9.6383 | 8.545 | 8.430 | 8.545 | 8.430 | 8.633 | 619,872 | 8.5084 | -1.02% |
| 2025-02-17 | 0 | 9.780 | 9.710 | 9.780 | 9.630 | 9.840 | 236,800 | 2,311,360 | 9.7608 | 8.633 | 8.572 | 8.633 | 8.501 | 8.686 | 268,249 | 8.6165 | -0.41% |
| 2025-02-14 | 0 | 9.820 | 9.750 | 9.820 | 9.400 | 9.850 | 524,800 | 5,054,840 | 9.6319 | 8.669 | 8.607 | 8.669 | 8.298 | 8.695 | 594,497 | 8.5027 | 2.61% |
| 2025-02-13 | 0 | 9.570 | 9.390 | 9.570 | 9.190 | 9.700 | 202,400 | 1,914,272 | 9.4579 | 8.448 | 8.289 | 8.448 | 8.113 | 8.563 | 229,280 | 8.3491 | 0.74% |
| 2025-02-12 | 0 | 9.500 | 9.210 | 9.500 | 9.500 | 10.22 | 353,600 | 3,502,680 | 9.9058 | 8.386 | 8.130 | 8.386 | 8.386 | 9.022 | 400,560 | 8.7445 | -6.86% |
| 2025-02-11 | 0 | 10.20 | 10.14 | 10.20 | 9.980 | 10.32 | 524,000 | 5,337,472 | 10.186 | 9.004 | 8.951 | 9.004 | 8.810 | 9.110 | 593,590 | 8.9918 | 1.80% |
| 2025-02-10 | 0 | 10.02 | 9.880 | 10.04 | 9.750 | 10.16 | 543,200 | 5,408,928 | 9.9575 | 8.845 | 8.722 | 8.863 | 8.607 | 8.969 | 615,340 | 8.7901 | 0.40% |
| 2025-02-07 | 0 | 9.980 | 9.910 | 9.980 | 9.690 | 10.64 | 808,000 | 8,062,336 | 9.9781 | 8.810 | 8.748 | 8.810 | 8.554 | 9.393 | 915,307 | 8.8083 | -6.20% |
| 2025-02-06 | 0 | 10.64 | 10.54 | 10.64 | 10.14 | 10.86 | 860,200 | 9,056,804 | 10.529 | 9.393 | 9.304 | 9.393 | 8.951 | 9.587 | 974,440 | 9.2944 | 0.76% |
| 2025-02-05 | 0 | 10.56 | 10.48 | 10.56 | 9.480 | 10.70 | 1,937,400 | 19,978,480 | 10.312 | 9.322 | 9.251 | 9.322 | 8.369 | 9.446 | 2,194,699 | 9.1031 | 11.63% |
| 2025-02-04 | 0 | 9.460 | 9.450 | 9.480 | 9.160 | 9.480 | 1,512,000 | 14,146,664 | 9.3563 | 8.351 | 8.342 | 8.369 | 8.086 | 8.369 | 1,712,803 | 8.2594 | 2.16% |
| 2025-02-03 | 0 | 9.260 | 9.230 | 9.260 | 9.140 | 9.380 | 194,400 | 1,789,616 | 9.2058 | 8.174 | 8.148 | 8.174 | 8.068 | 8.280 | 220,218 | 8.1266 | 0.43% |
| 2025-01-28 | 0 | 9.220 | 9.190 | 9.230 | 9.100 | 9.220 | 107,200 | 984,816 | 9.1867 | 8.139 | 8.113 | 8.148 | 8.033 | 8.139 | 121,437 | 8.1097 | 0.99% |
| 2025-01-27 | 0 | 9.130 | 9.130 | 9.200 | 9.000 | 9.200 | 231,200 | 2,109,216 | 9.1229 | 8.060 | 8.060 | 8.121 | 7.945 | 8.121 | 261,905 | 8.0534 | 0.77% |
| 2025-01-24 | 0 | 9.060 | 9.060 | 9.170 | 8.960 | 9.200 | 295,200 | 2,684,936 | 9.0953 | 7.998 | 7.998 | 8.095 | 7.910 | 8.121 | 334,404 | 8.0290 | 1.34% |
| 2025-01-23 | 0 | 8.940 | 8.940 | 9.030 | 8.870 | 9.070 | 221,600 | 1,985,776 | 8.9611 | 7.892 | 7.892 | 7.971 | 7.830 | 8.007 | 251,030 | 7.9105 | -0.67% |
| 2025-01-22 | 0 | 9.000 | 9.000 | 9.030 | 8.400 | 9.150 | 568,000 | 5,129,960 | 9.0316 | 7.945 | 7.945 | 7.971 | 7.415 | 8.077 | 643,434 | 7.9728 | -1.64% |
| 2025-01-21 | 0 | 9.150 | 9.080 | 9.150 | 9.000 | 9.210 | 359,200 | 3,259,792 | 9.0751 | 8.077 | 8.015 | 8.077 | 7.945 | 8.130 | 406,904 | 8.0112 | -0.22% |
| 2025-01-20 | 0 | 9.170 | 9.110 | 9.170 | 9.040 | 9.180 | 286,800 | 2,606,292 | 9.0875 | 8.095 | 8.042 | 8.095 | 7.980 | 8.104 | 324,889 | 8.0221 | 0.99% |
| 2025-01-17 | 0 | 9.080 | 9.010 | 9.080 | 9.020 | 9.250 | 431,808 | 3,925,798 | 9.0915 | 8.015 | 7.954 | 8.015 | 7.963 | 8.166 | 489,155 | 8.0257 | -0.55% |
| 2025-01-16 | 0 | 9.130 | 9.130 | 9.200 | 9.120 | 9.400 | 623,200 | 5,756,912 | 9.2377 | 8.060 | 8.060 | 8.121 | 8.051 | 8.298 | 705,965 | 8.1547 | -1.83% |
| 2025-01-15 | 0 | 9.300 | 9.250 | 9.300 | 9.160 | 9.330 | 601,600 | 5,557,280 | 9.2375 | 8.210 | 8.166 | 8.210 | 8.086 | 8.236 | 681,496 | 8.1545 | 0.54% |
| 2025-01-14 | 0 | 9.250 | 9.170 | 9.250 | 9.080 | 9.320 | 625,200 | 5,751,060 | 9.1988 | 8.166 | 8.095 | 8.166 | 8.015 | 8.227 | 708,230 | 8.1203 | 0.98% |
| 2025-01-13 | 0 | 9.160 | 9.090 | 9.160 | 8.960 | 9.470 | 612,000 | 5,574,280 | 9.1083 | 8.086 | 8.024 | 8.086 | 7.910 | 8.360 | 693,277 | 8.0405 | 0.88% |
| 2025-01-10 | 0 | 9.080 | 9.080 | 9.190 | 8.880 | 9.300 | 672,800 | 6,115,800 | 9.0901 | 8.015 | 8.015 | 8.113 | 7.839 | 8.210 | 762,152 | 8.0244 | 0.00% |
| 2025-01-09 | 0 | 9.080 | 8.970 | 9.080 | 8.980 | 9.200 | 647,400 | 5,895,363 | 9.1062 | 8.015 | 7.918 | 8.015 | 7.927 | 8.121 | 733,379 | 8.0386 | -0.22% |
| 2025-01-08 | 0 | 9.100 | 9.060 | 9.140 | 8.990 | 9.110 | 272,000 | 2,465,360 | 9.0638 | 8.033 | 7.998 | 8.068 | 7.936 | 8.042 | 308,123 | 8.0012 | 0.33% |
| 2025-01-07 | 0 | 9.070 | 9.070 | 9.100 | 8.930 | 9.100 | 784,800 | 7,105,752 | 9.0542 | 8.007 | 8.007 | 8.033 | 7.883 | 8.033 | 889,026 | 7.9927 | 0.44% |
| 2025-01-06 | 0 | 9.030 | 9.010 | 9.030 | 8.880 | 9.100 | 616,000 | 5,555,072 | 9.0180 | 7.971 | 7.954 | 7.971 | 7.839 | 8.033 | 697,809 | 7.9607 | -0.22% |
| 2025-01-03 | 0 | 9.050 | 9.020 | 9.050 | 8.490 | 9.400 | 1,364,800 | 11,993,200 | 8.7875 | 7.989 | 7.963 | 7.989 | 7.495 | 8.298 | 1,546,054 | 7.7573 | 0.67% |
| 2025-01-02 | 0 | 8.990 | 8.970 | 8.990 | 8.630 | 9.130 | 593,600 | 5,315,192 | 8.9542 | 7.936 | 7.918 | 7.936 | 7.618 | 8.060 | 672,434 | 7.9044 | -1.53% |
| 2024-12-31 | 0 | 9.130 | 9.100 | 9.130 | 8.900 | 9.260 | 2,420,800 | 21,473,720 | 8.8705 | 8.060 | 8.033 | 8.060 | 7.857 | 8.174 | 2,742,297 | 7.8306 | -1.40% |
| 2024-12-30 | 0 | 9.260 | 9.260 | 9.290 | 9.080 | 9.500 | 349,600 | 3,234,680 | 9.2525 | 8.174 | 8.174 | 8.201 | 8.015 | 8.386 | 396,029 | 8.1678 | 0.87% |
| 2024-12-27 | 0 | 9.180 | 9.170 | 9.240 | 9.070 | 9.570 | 690,400 | 6,402,968 | 9.2743 | 8.104 | 8.095 | 8.157 | 8.007 | 8.448 | 782,089 | 8.1870 | -4.38% |
| 2024-12-24 | 0 | 9.600 | 9.550 | 9.600 | 9.110 | 9.600 | 708,800 | 6,663,872 | 9.4016 | 8.475 | 8.430 | 8.475 | 8.042 | 8.475 | 802,933 | 8.2994 | 0.84% |
| 2024-12-23 | 0 | 9.520 | 9.430 | 9.520 | 9.090 | 9.860 | 2,840,000 | 26,742,789 | 9.4165 | 8.404 | 8.324 | 8.404 | 8.024 | 8.704 | 3,217,170 | 8.3125 | -1.45% |
| 2024-12-20 | 0 | 9.660 | 9.660 | 9.690 | 8.500 | 9.700 | 7,799,608 | 68,726,487 | 8.8115 | 8.527 | 8.527 | 8.554 | 7.503 | 8.563 | 8,835,444 | 7.7785 |
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.