Green Tea Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06831  2025-05-16    
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
2026-09-14 0 5.140 5.140 5.145 5.025 5.180 1,710,800 8,698,338 5.0844 5.140 5.140 5.145 5.025 5.180 1,710,800 5.0844 0.00%
2026-09-11 0 5.140 5.130 5.140 5.005 5.190 1,340,400 6,790,714 5.0662 5.140 5.130 5.140 5.005 5.190 1,340,400 5.0662 0.88%
2026-09-10 0 5.095 5.080 5.095 4.980 5.290 2,084,400 10,514,592 5.0444 5.095 5.080 5.095 4.980 5.290 2,084,400 5.0444 -0.78%
2026-09-09 0 5.135 5.100 5.135 5.000 5.210 2,548,000 12,976,974 5.0930 5.135 5.100 5.135 5.000 5.210 2,548,000 5.0930 -1.82%
2026-09-08 0 5.230 5.230 5.245 5.200 5.400 1,088,800 5,709,416 5.2438 5.230 5.230 5.245 5.200 5.400 1,088,800 5.2438 -2.70%
2026-09-07 0 5.375 5.370 5.375 5.160 5.440 4,745,600 25,335,182 5.3387 5.375 5.370 5.375 5.160 5.440 4,745,600 5.3387 4.07%
2026-09-04 0 5.165 5.135 5.165 5.115 5.330 2,722,400 14,149,632 5.1975 5.165 5.135 5.165 5.115 5.330 2,722,400 5.1975 1.97%
2026-09-03 0 5.065 5.060 5.065 4.950 5.175 2,990,800 14,987,630 5.0112 5.065 5.060 5.065 4.950 5.175 2,990,800 5.0112 -0.30%
2026-09-02 0 5.080 5.080 5.085 5.000 5.200 5,917,200 29,973,664 5.0655 5.080 5.080 5.085 5.000 5.200 5,917,200 5.0655 -2.31%
2026-09-01 0 5.200 5.200 5.210 4.955 5.375 7,253,600 37,337,847 5.1475 5.200 5.200 5.210 4.955 5.375 7,253,600 5.1475 -1.14%
2026-08-31 0 5.260 5.255 5.260 5.200 5.510 6,843,600 36,679,809 5.3597 5.260 5.255 5.260 5.200 5.510 6,843,600 5.3597 0.19%
2026-08-28 0 5.250 5.245 5.250 5.185 6.100 64,756,399 313,493,670 4.8411 5.250 5.245 5.250 5.185 6.100 64,756,399 4.8411 -13.29%
2026-08-27 0 6.055 5.990 6.055 5.965 6.200 3,166,000 19,142,625 6.0463 6.055 5.990 6.055 5.965 6.200 3,166,000 6.0463 0.92%
2026-08-26 0 6.000 6.000 6.010 6.000 6.670 3,244,000 19,900,152 6.1344 6.000 6.000 6.010 6.000 6.670 3,244,000 6.1344 -8.40%
2026-08-25 0 6.550 6.505 6.550 6.320 6.770 4,224,000 27,374,609 6.4807 6.550 6.505 6.550 6.320 6.770 4,224,000 6.4807 4.13%
2026-08-24 0 6.290 6.260 6.290 6.240 7.000 1,739,490 11,362,537 6.5321 6.290 6.260 6.290 6.240 7.000 1,739,490 6.5321 -7.30%
2026-08-21 0 6.785 6.750 6.785 6.695 7.055 389,871 2,635,006 6.7587 6.785 6.750 6.785 6.695 7.055 389,871 6.7587 -0.95%
2026-08-20 0 6.850 6.795 6.860 6.765 6.950 359,953 2,451,095 6.8095 6.850 6.795 6.860 6.765 6.950 359,953 6.8095 1.48%
2026-08-19 0 6.750 6.750 6.780 6.715 6.920 251,943 1,708,784 6.7824 6.750 6.750 6.780 6.715 6.920 251,943 6.7824 -2.46%
2026-08-18 0 6.920 6.920 6.930 6.715 7.085 228,000 1,559,256 6.8388 6.920 6.920 6.930 6.715 7.085 228,000 6.8388 0.58%
2026-08-17 0 6.880 6.840 6.880 6.715 6.950 728,450 4,970,887 6.8239 6.880 6.840 6.880 6.715 6.950 728,450 6.8239 2.46%
2026-08-14 0 6.715 6.710 6.760 6.695 6.890 373,003 2,515,169 6.7430 6.715 6.710 6.760 6.695 6.890 373,003 6.7430 -1.97%
2026-08-13 0 6.850 6.800 6.850 6.750 7.060 141,208 967,716 6.8531 6.850 6.800 6.850 6.750 7.060 141,208 6.8531 0.29%
2026-08-12 0 6.830 6.790 6.830 6.640 7.085 429,322 2,907,825 6.7731 6.830 6.790 6.830 6.640 7.085 429,322 6.7731 0.74%
2026-08-11 0 6.780 6.775 6.780 6.780 7.180 771,882 5,374,442 6.9628 6.780 6.775 6.780 6.780 7.180 771,882 6.9628 -3.49%
2026-08-10 0 7.025 7.025 7.060 6.635 7.100 1,226,689 8,530,029 6.9537 7.025 7.025 7.060 6.635 7.100 1,226,689 6.9537 6.04%
2026-08-07 0 6.625 6.600 6.650 6.445 6.950 708,513 4,710,540 6.6485 6.625 6.600 6.650 6.445 6.950 708,513 6.6485 3.27%
2026-08-06 0 6.415 6.415 6.470 6.355 6.800 833,453 5,357,666 6.4283 6.415 6.415 6.470 6.355 6.800 833,453 6.4283 -0.23%
2026-08-05 0 6.430 6.425 6.455 6.300 6.500 540,360 3,457,014 6.3976 6.430 6.425 6.455 6.300 6.500 540,360 6.3976 -0.62%
2026-08-04 0 6.470 6.410 6.470 6.370 6.680 402,975 2,593,839 6.4367 6.470 6.410 6.470 6.370 6.680 402,975 6.4367 0.15%
2026-08-03 0 6.460 6.460 6.485 6.440 6.690 229,137 1,495,543 6.5269 6.460 6.460 6.485 6.440 6.690 229,137 6.5269 -1.37%
2026-07-31 0 6.550 6.550 6.560 6.500 6.890 817,020 5,387,910 6.5946 6.550 6.550 6.560 6.500 6.890 817,020 6.5946 -2.82%
2026-07-30 0 6.740 6.740 6.750 6.320 6.750 910,272 6,002,537 6.5942 6.740 6.740 6.750 6.320 6.750 910,272 6.5942 6.65%
2026-07-29 0 6.320 6.300 6.320 6.190 6.350 249,057 1,570,674 6.3065 6.320 6.300 6.320 6.190 6.350 249,057 6.3065 2.10%
2026-07-28 0 6.190 6.190 6.220 6.160 6.360 198,081 1,238,802 6.2540 6.190 6.190 6.220 6.160 6.360 198,081 6.2540 -1.12%
2026-07-27 0 6.260 6.210 6.260 6.200 6.320 75,334 470,475 6.2452 6.260 6.210 6.260 6.200 6.320 75,334 6.2452 0.00%
2026-07-24 0 6.260 6.220 6.260 6.120 6.370 408,882 2,541,151 6.2149 6.260 6.220 6.260 6.120 6.370 408,882 6.2149 -2.34%
2026-07-23 0 6.410 6.320 6.420 6.310 6.420 190,624 1,213,265 6.3647 6.410 6.320 6.420 6.310 6.420 190,624 6.3647 1.10%
2026-07-22 0 6.340 6.310 6.340 6.260 6.450 342,189 2,166,680 6.3318 6.340 6.310 6.340 6.260 6.450 342,189 6.3318 -1.09%
2026-07-21 0 6.410 6.390 6.420 6.310 6.950 507,182 3,254,558 6.4169 6.410 6.390 6.420 6.310 6.950 507,182 6.4169 -0.62%
2026-07-20 0 6.450 6.400 6.450 6.210 6.450 698,626 4,424,039 6.3325 6.450 6.400 6.450 6.210 6.450 698,626 6.3325 5.39%
2026-07-17 0 6.120 6.110 6.160 6.100 6.400 337,033 2,083,335 6.1814 6.120 6.110 6.160 6.100 6.400 337,033 6.1814 -2.39%
2026-07-16 0 6.270 6.200 6.270 6.170 6.360 907,488 5,690,165 6.2702 6.270 6.200 6.270 6.170 6.360 907,488 6.2702 1.79%
2026-07-15 0 6.160 6.100 6.160 6.090 6.200 914,104 5,616,855 6.1447 6.160 6.100 6.160 6.090 6.200 914,104 6.1447 0.49%
2026-07-14 0 6.130 6.060 6.130 5.970 6.130 488,164 2,949,440 6.0419 6.130 6.060 6.130 5.970 6.130 488,164 6.0419 0.82%
2026-07-13 0 6.080 6.070 6.080 5.930 6.120 413,808 2,501,744 6.0457 6.080 6.070 6.080 5.930 6.120 413,808 6.0457 2.88%
2026-07-10 0 5.910 5.900 5.910 5.880 6.160 2,140,073 12,736,168 5.9513 5.910 5.900 5.910 5.880 6.160 2,140,073 5.9513 -1.50%
2026-07-09 0 6.000 5.970 6.000 5.910 6.120 402,375 2,421,813 6.0188 6.000 5.970 6.000 5.910 6.120 402,375 6.0188 -1.80%
2026-07-08 0 6.110 6.110 6.140 6.040 6.200 682,597 4,176,987 6.1193 6.110 6.110 6.140 6.040 6.200 682,597 6.1193 0.66%
2026-07-07 0 6.070 6.010 6.070 5.950 6.100 703,221 4,247,007 6.0394 6.070 6.010 6.070 5.950 6.100 703,221 6.0394 -0.16%
2026-07-06 0 6.080 6.040 6.080 5.920 6.150 799,758 4,827,708 6.0365 6.080 6.040 6.080 5.920 6.150 799,758 6.0365 3.23%
2026-07-03 0 5.890 5.850 5.890 5.840 6.190 585,817 3,468,640 5.9210 5.890 5.850 5.890 5.840 6.190 585,817 5.9210 1.55%
2026-07-02 0 5.800 5.800 5.810 5.710 5.920 1,288,693 7,479,961 5.8043 5.800 5.800 5.810 5.710 5.920 1,288,693 5.8043 3.57%
2026-06-30 0 5.600 5.600 5.620 5.590 6.260 1,618,765 9,209,168 5.6890 5.600 5.600 5.620 5.590 6.260 1,618,765 5.6890 -4.60%
2026-06-29 0 6.390 6.330 6.400 6.100 6.390 1,313,149 8,268,620 6.2968 5.870 5.815 5.879 5.604 5.870 1,429,476 5.7844 5.79%
2026-06-26 0 6.040 6.040 6.060 5.950 6.120 1,097,727 6,584,853 5.9986 5.548 5.548 5.567 5.466 5.622 1,194,970 5.5105 -1.79%
2026-06-25 0 6.150 6.110 6.150 6.050 6.190 1,024,680 6,253,457 6.1028 5.650 5.613 5.650 5.558 5.686 1,115,452 5.6062 0.16%
2026-06-24 0 6.140 6.120 6.140 6.050 6.250 744,004 4,554,398 6.1215 5.640 5.622 5.640 5.558 5.741 809,912 5.6233 -1.29%
2026-06-23 0 6.220 6.220 6.240 6.130 6.260 610,834 3,789,806 6.2043 5.714 5.714 5.732 5.631 5.751 664,945 5.6994 0.81%
2026-06-22 0 6.170 6.140 6.170 6.010 6.410 3,577,547 21,838,092 6.1042 5.668 5.640 5.668 5.521 5.888 3,894,468 5.6075 -2.83%
2026-06-18 0 6.350 6.350 6.420 6.290 6.770 1,337,808 8,550,188 6.3912 5.833 5.833 5.898 5.778 6.219 1,456,319 5.8711 -4.51%
2026-06-17 0 6.650 6.560 6.650 6.530 7.490 5,192,668 34,678,897 6.6784 6.109 6.026 6.109 5.999 6.880 5,652,666 6.1350 -5.00%
2026-06-16 0 7.000 7.000 7.010 6.900 7.070 612,419 4,263,306 6.9614 6.430 6.430 6.440 6.338 6.495 666,671 6.3949 -1.96%
2026-06-15 0 7.140 7.040 7.140 6.960 7.520 638,195 4,516,804 7.0775 6.559 6.467 6.559 6.394 6.908 694,730 6.5015 -0.56%
2026-06-12 0 7.180 7.170 7.180 7.130 7.350 531,410 3,833,608 7.2140 6.596 6.587 6.596 6.550 6.752 578,486 6.6270 1.56%
2026-06-11 0 7.070 7.040 7.070 6.900 7.090 450,000 3,142,341 6.9830 6.495 6.467 6.495 6.338 6.513 489,864 6.4147 -0.28%
2026-06-10 0 7.090 7.090 7.110 6.910 7.170 694,300 4,908,220 7.0693 6.513 6.513 6.531 6.348 6.587 755,805 6.4940 1.58%
2026-06-09 0 6.980 6.930 6.980 6.900 7.070 701,849 4,901,741 6.9840 6.412 6.366 6.412 6.338 6.495 764,023 6.4157 -0.71%
2026-06-08 0 7.030 7.030 7.050 6.850 7.100 688,215 4,829,084 7.0168 6.458 6.458 6.476 6.293 6.522 749,181 6.4458 -0.28%
2026-06-05 0 7.050 7.050 7.070 7.050 7.250 348,789 2,481,644 7.1150 6.476 6.476 6.495 6.476 6.660 379,687 6.5360 -1.81%
2026-06-04 0 7.180 7.140 7.180 7.150 7.350 857,894 6,235,495 7.2684 6.596 6.559 6.596 6.568 6.752 933,891 6.6769 -0.14%
2026-06-03 0 7.190 7.190 7.200 7.150 7.590 992,353 7,217,219 7.2728 6.605 6.605 6.614 6.568 6.972 1,080,262 6.6810 -5.27%
2026-06-02 0 7.590 7.550 7.590 7.400 7.640 947,856 7,143,598 7.5366 6.972 6.936 6.972 6.798 7.018 1,031,823 6.9233 2.29%
2026-06-01 0 7.420 7.370 7.420 7.240 7.450 1,170,427 8,606,984 7.3537 6.816 6.770 6.816 6.651 6.844 1,274,110 6.7553 1.92%
2026-05-29 0 7.280 7.270 7.280 7.080 7.390 1,486,711 10,811,967 7.2724 6.688 6.678 6.688 6.504 6.789 1,618,413 6.6806 2.54%
2026-05-28 0 7.100 7.100 7.110 7.060 7.410 992,928 7,133,379 7.1842 6.522 6.522 6.531 6.485 6.807 1,080,888 6.5996 -2.61%
2026-05-27 0 7.290 7.250 7.290 7.100 7.990 1,239,172 8,960,813 7.2313 6.697 6.660 6.697 6.522 7.340 1,348,945 6.6428 0.28%
2026-05-26 0 7.270 7.260 7.280 7.250 7.490 744,664 5,461,906 7.3347 6.678 6.669 6.688 6.660 6.880 810,631 6.7378 -2.42%
2026-05-22 0 7.450 7.450 7.490 7.350 7.640 851,380 6,324,232 7.4282 6.844 6.844 6.880 6.752 7.018 926,800 6.8237 0.54%
2026-05-21 0 7.410 7.410 7.420 7.390 7.740 1,073,530 8,090,366 7.5362 6.807 6.807 6.816 6.789 7.110 1,168,630 6.9230 -3.77%
2026-05-20 0 7.700 7.630 7.700 7.610 7.880 902,305 6,928,444 7.6786 7.073 7.009 7.073 6.991 7.239 982,237 7.0537 -1.53%
2026-05-19 0 7.820 7.790 7.820 7.700 8.060 1,649,799 12,966,545 7.8595 7.184 7.156 7.184 7.073 7.404 1,795,948 7.2199 0.13%
2026-05-18 0 7.810 7.810 7.870 7.750 7.920 1,322,152 10,353,488 7.8308 7.174 7.174 7.230 7.119 7.275 1,439,276 7.1935 -1.26%
2026-05-15 0 7.910 7.910 7.920 7.900 8.150 1,334,520 10,632,748 7.9675 7.266 7.266 7.275 7.257 7.487 1,452,740 7.3191 -2.59%
2026-05-14 0 8.120 8.120 8.130 8.000 8.420 1,948,545 15,835,451 8.1268 7.459 7.459 7.468 7.349 7.735 2,121,159 7.4655 -3.10%
2026-05-13 0 8.380 8.380 8.400 8.380 8.710 1,429,684 12,163,243 8.5076 7.698 7.698 7.716 7.698 8.001 1,556,334 7.8153 -1.06%
2026-05-12 0 8.470 8.360 8.470 8.400 8.930 2,941,192 25,135,286 8.5460 7.781 7.680 7.781 7.716 8.203 3,201,741 7.8505 -5.04%
2026-05-11 0 8.920 8.890 8.920 8.780 9.060 1,769,892 15,725,808 8.8852 8.194 8.167 8.194 8.066 8.323 1,926,680 8.1621 -0.45%
2026-05-08 0 8.960 8.960 9.000 8.830 9.480 4,961,449 44,831,725 9.0360 8.231 8.231 8.268 8.111 8.709 5,400,964 8.3007 -4.78%
2026-05-07 0 9.410 9.370 9.410 8.990 9.500 2,711,249 25,321,910 9.3396 8.644 8.607 8.644 8.258 8.727 2,951,428 8.5795 4.32%
2026-05-06 0 9.020 9.000 9.020 8.830 9.050 2,027,466 18,160,737 8.9574 8.286 8.268 8.286 8.111 8.314 2,207,071 8.2284 0.22%
2026-05-05 0 9.000 8.990 9.000 8.770 9.120 3,495,837 31,314,755 8.9577 8.268 8.258 8.268 8.056 8.378 3,805,519 8.2288 0.56%
2026-05-04 0 8.950 8.880 8.950 8.400 8.990 3,074,908 27,361,358 8.8983 8.222 8.157 8.222 7.716 8.258 3,347,302 8.1742 4.43%
2026-04-30 0 8.570 8.520 8.570 8.410 8.710 1,548,293 13,188,107 8.5178 7.873 7.827 7.873 7.726 8.001 1,685,450 7.8247 -0.58%
2026-04-29 0 8.620 8.600 8.620 8.270 8.630 1,491,738 12,728,233 8.5325 7.919 7.900 7.919 7.597 7.928 1,623,885 7.8381 4.23%
2026-04-28 0 8.270 8.270 8.280 8.270 8.550 1,179,104 9,911,130 8.4056 7.597 7.597 7.606 7.597 7.854 1,283,556 7.7216 -2.01%
2026-04-27 0 8.440 8.440 8.580 8.230 8.630 1,994,456 16,905,808 8.4764 7.753 7.753 7.882 7.560 7.928 2,171,137 7.7866 1.93%
2026-04-24 0 8.280 8.270 8.280 7.960 8.350 2,264,396 18,463,742 8.1539 7.606 7.597 7.606 7.312 7.671 2,464,990 7.4904 2.48%
2026-04-23 0 8.080 8.070 8.080 7.840 8.120 2,636,166 21,057,355 7.9879 7.422 7.413 7.422 7.202 7.459 2,869,693 7.3378 1.38%
2026-04-22 0 7.970 7.970 7.990 7.750 8.240 4,609,988 36,393,287 7.8944 7.321 7.321 7.340 7.119 7.569 5,018,369 7.2520 -1.36%
2026-04-21 0 8.080 8.080 8.100 8.050 8.250 3,569,719 29,083,559 8.1473 7.422 7.422 7.441 7.395 7.579 3,885,946 7.4843 -1.70%
2026-04-20 0 8.220 8.200 8.220 8.040 8.280 2,877,559 23,629,931 8.2118 7.551 7.533 7.551 7.386 7.606 3,132,471 7.5435 -1.32%
2026-04-17 0 8.330 8.330 8.350 8.250 8.540 3,066,478 25,622,808 8.3558 7.652 7.652 7.671 7.579 7.845 3,338,125 7.6758 -2.00%
2026-04-16 0 8.500 8.490 8.500 8.380 8.600 3,991,223 33,894,047 8.4921 7.808 7.799 7.808 7.698 7.900 4,344,790 7.8011 1.19%
2026-04-15 0 8.400 8.400 8.450 8.330 8.880 3,745,008 31,913,757 8.5217 7.716 7.716 7.762 7.652 8.157 4,076,763 7.8282 -1.52%
2026-04-14 0 8.530 8.520 8.530 8.400 8.640 2,082,915 17,744,097 8.5189 7.836 7.827 7.836 7.716 7.937 2,267,432 7.8256 0.35%
2026-04-13 0 8.500 8.400 8.500 8.150 8.510 6,834,551 57,313,074 8.3858 7.808 7.716 7.808 7.487 7.817 7,439,997 7.7034 3.03%
2026-04-10 0 8.250 8.250 8.260 7.900 8.300 7,950,621 64,483,753 8.1105 7.579 7.579 7.588 7.257 7.625 8,654,935 7.4505 4.17%
2026-04-09 0 7.920 7.900 7.920 7.820 8.850 75,434,766 535,495,811 7.0988 7.275 7.257 7.275 7.184 8.130 82,117,232 6.5211 -10.71%
2026-04-08 0 8.870 8.770 8.870 8.370 8.930 3,096,150 26,857,819 8.6746 8.148 8.056 8.148 7.689 8.203 3,370,426 7.9687 0.00%
2026-04-02 0 8.870 8.730 8.900 8.500 8.930 2,129,833 18,490,635 8.6817 8.148 8.020 8.176 7.808 8.203 2,318,506 7.9752 1.03%
2026-04-01 0 8.780 8.760 8.780 8.700 9.160 4,282,734 38,303,763 8.9438 8.066 8.047 8.066 7.992 8.415 4,662,124 8.2159 -0.23%
2026-03-31 0 8.800 8.790 8.800 8.440 9.100 4,216,908 37,296,365 8.8445 8.084 8.075 8.084 7.753 8.359 4,590,467 8.1247 4.14%
2026-03-30 0 8.450 8.400 8.450 8.050 8.450 2,878,046 23,850,142 8.2869 7.762 7.716 7.762 7.395 7.762 3,133,001 7.6126 1.56%
2026-03-27 0 8.320 8.300 8.320 7.870 8.330 5,606,454 45,818,772 8.1725 7.643 7.625 7.643 7.230 7.652 6,103,108 7.5074 5.32%
2026-03-26 0 7.900 7.850 7.900 7.720 7.980 5,041,449 39,698,743 7.8745 7.257 7.211 7.257 7.092 7.331 5,488,051 7.2337 1.41%
2026-03-25 0 7.790 7.760 7.790 7.690 8.280 2,781,389 22,028,096 7.9198 7.156 7.129 7.156 7.064 7.606 3,027,781 7.2753 -2.63%
2026-03-24 0 8.000 8.000 8.040 7.420 8.100 11,248,800 89,110,528 7.9218 7.349 7.349 7.386 6.816 7.441 12,245,287 7.2771 8.99%
2026-03-23 0 7.340 7.300 7.340 7.220 7.600 1,746,000 12,819,256 7.3421 6.743 6.706 6.743 6.632 6.982 1,900,671 6.7446 -4.68%
2026-03-20 0 7.700 7.690 7.700 7.650 7.830 778,000 6,004,380 7.7177 7.073 7.064 7.073 7.027 7.193 846,920 7.0897 1.45%
2026-03-19 0 7.590 7.590 7.610 7.410 7.810 913,600 6,964,524 7.6232 6.972 6.972 6.991 6.807 7.174 994,532 7.0028 -4.53%
2026-03-18 0 7.950 7.830 7.950 7.410 7.950 936,000 7,281,812 7.7797 7.303 7.193 7.303 6.807 7.303 1,018,917 7.1466 2.32%
2026-03-17 0 7.770 7.740 7.770 7.590 7.940 455,200 3,519,497 7.7318 7.138 7.110 7.138 6.972 7.294 495,524 7.1026 -2.14%
2026-03-16 0 7.940 7.940 7.950 7.750 7.950 451,600 3,550,172 7.8613 7.294 7.294 7.303 7.119 7.303 491,605 7.2216 0.51%
2026-03-13 0 7.900 7.860 7.900 7.730 7.980 1,282,600 10,123,348 7.8928 7.257 7.220 7.257 7.101 7.331 1,396,220 7.2505 1.94%
2026-03-12 0 7.750 7.690 7.750 7.580 7.880 787,200 6,054,212 7.6908 7.119 7.064 7.119 6.963 7.239 856,935 7.0650 -0.64%
2026-03-11 0 7.800 7.790 7.800 7.420 7.940 2,146,000 16,771,012 7.8150 7.165 7.156 7.165 6.816 7.294 2,336,106 7.1790 2.63%
2026-03-10 0 7.600 7.600 7.610 7.150 7.760 2,727,600 20,620,248 7.5599 6.982 6.982 6.991 6.568 7.129 2,969,227 6.9447 6.44%
2026-03-09 0 7.140 7.140 7.190 6.920 7.250 671,600 4,781,228 7.1192 6.559 6.559 6.605 6.357 6.660 731,094 6.5398 -1.52%
2026-03-06 0 7.250 7.250 7.290 7.140 7.350 600,000 4,357,488 7.2625 6.660 6.660 6.697 6.559 6.752 653,152 6.6715 0.83%
2026-03-05 0 7.190 7.130 7.190 6.870 7.200 421,600 3,004,320 7.1260 6.605 6.550 6.605 6.311 6.614 458,948 6.5461 4.66%
2026-03-04 0 6.870 6.840 6.870 6.700 6.960 946,800 6,486,732 6.8512 6.311 6.283 6.311 6.155 6.394 1,030,673 6.2937 -2.41%
2026-03-03 0 7.040 7.040 7.050 6.840 7.380 1,293,600 9,090,476 7.0273 6.467 6.467 6.476 6.283 6.779 1,408,195 6.4554 -2.76%
2026-03-02 0 7.240 7.190 7.240 7.130 7.460 1,790,000 13,004,048 7.2648 6.651 6.605 6.651 6.550 6.853 1,948,569 6.6736 -3.21%
2026-02-27 0 7.480 7.480 7.490 7.200 7.580 1,017,200 7,478,176 7.3517 6.871 6.871 6.880 6.614 6.963 1,107,310 6.7535 2.47%
2026-02-26 0 7.300 7.260 7.300 7.230 7.800 1,780,400 13,331,804 7.4881 6.706 6.669 6.706 6.642 7.165 1,938,119 6.8787 -1.62%
2026-02-25 0 7.420 7.400 7.420 7.060 7.570 5,210,900 38,099,200 7.3114 6.816 6.798 6.816 6.485 6.954 5,672,513 6.7165 5.40%
2026-02-24 0 7.040 7.040 7.060 6.810 7.050 948,400 6,601,194 6.9603 6.467 6.467 6.485 6.256 6.476 1,032,415 6.3939 0.28%
2026-02-23 0 7.020 7.020 7.030 6.870 7.100 364,400 2,546,744 6.9889 6.449 6.449 6.458 6.311 6.522 396,681 6.4201 0.29%
2026-02-20 0 7.000 7.000 7.030 6.720 7.060 613,100 4,200,437 6.8511 6.430 6.430 6.458 6.173 6.485 667,412 6.2936 -0.71%
2026-02-16 0 7.050 7.000 7.050 7.000 7.100 99,600 700,568 7.0338 6.476 6.430 6.476 6.430 6.522 108,423 6.4614 0.86%
2026-02-13 0 6.990 6.930 6.990 6.900 7.060 176,800 1,234,684 6.9835 6.421 6.366 6.421 6.338 6.485 192,462 6.4152 -1.13%
2026-02-12 0 7.070 7.030 7.070 7.020 7.230 501,600 3,565,204 7.1077 6.495 6.458 6.495 6.449 6.642 546,035 6.5293 -2.75%
2026-02-11 0 7.270 7.250 7.270 7.210 7.390 2,124,000 15,532,580 7.3129 6.678 6.660 6.678 6.623 6.789 2,312,157 6.7178 0.28%
2026-02-10 0 7.250 7.190 7.250 7.060 7.330 994,800 7,165,534 7.2030 6.660 6.605 6.660 6.485 6.734 1,082,925 6.6168 1.12%
2026-02-09 0 7.170 7.130 7.170 7.080 7.210 393,998 2,824,169 7.1680 6.587 6.550 6.587 6.504 6.623 428,901 6.5847 -0.55%
2026-02-06 0 7.210 7.200 7.210 6.910 7.260 1,182,000 8,482,182 7.1761 6.623 6.614 6.623 6.348 6.669 1,286,709 6.5922 3.59%
2026-02-05 0 6.960 6.910 6.960 6.800 6.970 327,600 2,264,094 6.9112 6.394 6.348 6.394 6.247 6.403 356,621 6.3487 2.35%
2026-02-04 0 6.800 6.800 6.890 6.680 6.890 503,600 3,416,688 6.7845 6.247 6.247 6.329 6.136 6.329 548,212 6.2324 -0.87%
2026-02-03 0 6.860 6.800 6.860 6.770 7.000 96,800 662,824 6.8474 6.302 6.247 6.302 6.219 6.430 105,375 6.2901 -0.15%
2026-02-02 0 6.870 6.850 6.870 6.640 6.920 1,363,200 9,231,036 6.7716 6.311 6.293 6.311 6.100 6.357 1,483,960 6.2205 0.29%
2026-01-30 0 6.850 6.800 6.860 6.710 6.940 274,000 1,865,000 6.8066 6.293 6.247 6.302 6.164 6.375 298,273 6.2527 0.44%
2026-01-29 0 6.820 6.800 6.820 6.760 6.900 319,200 2,176,796 6.8195 6.265 6.247 6.265 6.210 6.338 347,477 6.2646 -0.73%
2026-01-28 0 6.870 6.850 6.870 6.670 7.000 1,216,000 8,224,524 6.7636 6.311 6.293 6.311 6.127 6.430 1,323,721 6.2132 0.29%
2026-01-27 0 6.850 6.830 6.850 6.840 7.060 258,400 1,787,696 6.9183 6.293 6.274 6.293 6.283 6.485 281,291 6.3553 -2.97%
2026-01-26 0 7.060 6.950 7.060 6.910 7.180 438,800 3,068,372 6.9926 6.485 6.384 6.485 6.348 6.596 477,672 6.4236 -1.53%
2026-01-23 0 7.170 7.100 7.170 6.970 7.190 534,000 3,785,328 7.0886 6.587 6.522 6.587 6.403 6.605 581,305 6.5118 1.27%
2026-01-22 0 7.080 7.080 7.140 7.050 7.190 234,400 1,664,700 7.1020 6.504 6.504 6.559 6.476 6.605 255,165 6.5240 -2.21%
2026-01-21 0 7.240 7.190 7.240 7.110 7.270 466,000 3,348,116 7.1848 6.651 6.605 6.651 6.531 6.678 507,281 6.6001 -0.14%
2026-01-20 0 7.250 7.170 7.250 7.160 7.360 1,678,400 12,240,916 7.2932 6.660 6.587 6.660 6.577 6.761 1,827,083 6.6997 0.69%
2026-01-19 0 7.200 7.190 7.260 6.930 7.270 1,521,600 10,867,748 7.1423 6.614 6.605 6.669 6.366 6.678 1,656,393 6.5611 3.30%
2026-01-16 0 6.970 6.970 7.000 6.900 7.100 804,800 5,620,624 6.9839 6.403 6.403 6.430 6.338 6.522 876,094 6.4155 -0.29%
2026-01-15 0 6.990 6.980 6.990 6.960 7.120 597,600 4,189,000 7.0097 6.421 6.412 6.421 6.394 6.541 650,539 6.4393 -1.69%
2026-01-14 0 7.110 7.100 7.110 6.910 7.220 1,444,400 10,267,532 7.1085 6.531 6.522 6.531 6.348 6.632 1,572,354 6.5300 2.60%
2026-01-13 0 6.930 6.920 6.930 6.840 7.030 809,500 5,574,356 6.8862 6.366 6.357 6.366 6.283 6.458 881,210 6.3258 -1.00%
2026-01-12 0 7.000 7.000 7.050 6.790 7.080 1,028,400 7,198,067 6.9993 6.430 6.430 6.476 6.237 6.504 1,119,502 6.4297 3.09%
2026-01-09 0 6.790 6.780 6.790 6.610 6.800 410,000 2,747,548 6.7013 6.237 6.228 6.237 6.072 6.247 446,320 6.1560 0.89%
2026-01-08 0 6.730 6.560 6.730 6.510 6.880 497,600 3,337,332 6.7069 6.182 6.026 6.182 5.980 6.320 541,680 6.1611 -2.18%
2026-01-07 0 6.880 6.880 6.900 6.710 6.990 760,000 5,234,909 6.8880 6.320 6.320 6.338 6.164 6.421 827,325 6.3275 2.23%
2026-01-06 0 6.730 6.710 6.730 6.610 6.800 814,000 5,440,946 6.6842 6.182 6.164 6.182 6.072 6.247 886,109 6.1403 1.82%
2026-01-05 0 6.610 6.610 6.620 6.510 6.800 1,450,800 9,616,920 6.6287 6.072 6.072 6.081 5.980 6.247 1,579,321 6.0893 -2.36%
2026-01-02 0 6.770 6.770 6.800 6.530 6.880 1,124,498 7,577,793 6.7388 6.219 6.219 6.247 5.999 6.320 1,224,113 6.1904 2.27%
2025-12-31 0 6.620 6.600 6.630 6.540 6.750 937,600 6,231,624 6.6464 6.081 6.063 6.090 6.008 6.201 1,020,658 6.1055 0.30%
2025-12-30 0 6.600 6.600 6.610 6.500 6.620 520,400 3,419,916 6.5717 6.063 6.063 6.072 5.971 6.081 566,500 6.0369 0.15%
2025-12-29 0 6.590 6.560 6.590 6.500 6.630 881,200 5,787,896 6.5682 6.054 6.026 6.054 5.971 6.090 959,262 6.0337 0.00%
2025-12-24 0 6.590 6.560 6.600 6.340 6.650 777,200 5,089,012 6.5479 6.054 6.026 6.063 5.824 6.109 846,049 6.0150 4.11%
2025-12-23 0 6.330 6.330 6.400 6.240 6.470 408,005 2,585,143 6.3361 5.815 5.815 5.879 5.732 5.943 444,149 5.8204 1.12%
2025-12-22 0 6.260 6.250 6.400 6.150 6.470 1,023,200 6,495,584 6.3483 5.751 5.741 5.879 5.650 5.943 1,113,841 5.8317 1.95%
2025-12-19 0 6.140 6.090 6.150 6.060 6.210 358,400 2,191,744 6.1154 5.640 5.594 5.650 5.567 5.705 390,149 5.6177 -0.49%
2025-12-18 0 6.170 6.120 6.170 6.060 6.240 652,800 3,995,476 6.1205 5.668 5.622 5.668 5.567 5.732 710,629 5.6225 -1.28%
2025-12-17 0 6.250 6.200 6.260 6.170 6.310 758,800 4,743,396 6.2512 5.741 5.695 5.751 5.668 5.797 826,019 5.7425 1.30%
2025-12-16 0 6.170 6.150 6.170 6.060 6.210 534,400 3,276,978 6.1321 5.668 5.650 5.668 5.567 5.705 581,740 5.6331 -1.44%
2025-12-15 0 6.260 6.260 6.290 6.080 6.320 870,800 5,405,790 6.2078 5.751 5.751 5.778 5.585 5.806 947,941 5.7027 2.96%
2025-12-12 0 6.080 6.080 6.110 6.000 6.190 1,291,200 7,832,554 6.0661 5.585 5.585 5.613 5.512 5.686 1,405,582 5.5725 0.33%
2025-12-11 0 6.060 6.060 6.100 6.040 6.170 524,400 3,192,340 6.0876 5.567 5.567 5.604 5.548 5.668 570,855 5.5922 -1.62%
2025-12-10 0 6.160 6.130 6.160 6.010 6.200 527,200 3,218,312 6.1045 5.659 5.631 5.659 5.521 5.695 573,903 5.6078 -0.65%
2025-12-09 0 6.200 6.200 6.210 6.200 6.300 495,200 3,081,716 6.2232 5.695 5.695 5.705 5.695 5.787 539,068 5.7168 0.00%
2025-12-08 0 6.200 6.180 6.200 6.050 6.200 842,000 5,180,052 6.1521 5.695 5.677 5.695 5.558 5.695 916,589 5.6514 1.31%
2025-12-05 0 6.120 6.100 6.120 5.960 6.260 976,800 5,957,841 6.0993 5.622 5.604 5.622 5.475 5.751 1,063,331 5.6030 1.66%
2025-12-04 0 6.020 6.020 6.060 5.960 6.120 1,067,600 6,445,300 6.0372 5.530 5.530 5.567 5.475 5.622 1,162,174 5.5459 1.86%
2025-12-03 0 5.910 5.910 5.940 5.910 6.120 466,400 2,806,496 6.0174 5.429 5.429 5.457 5.429 5.622 507,717 5.5277 -2.96%
2025-12-02 0 6.090 6.070 6.090 6.030 6.130 450,000 2,740,268 6.0895 5.594 5.576 5.594 5.539 5.631 489,864 5.5939 0.66%
2025-12-01 0 6.050 6.050 6.100 6.050 6.190 431,600 2,643,732 6.1254 5.558 5.558 5.604 5.558 5.686 469,834 5.6270 -0.66%
2025-11-28 0 6.090 6.030 6.090 5.760 6.110 1,401,600 8,298,052 5.9204 5.594 5.539 5.594 5.291 5.613 1,525,762 5.4386 4.64%
2025-11-27 0 5.820 5.760 5.820 5.670 5.860 2,442,800 14,084,172 5.7656 5.346 5.291 5.346 5.209 5.383 2,659,198 5.2964 0.34%
2025-11-26 0 5.800 5.780 5.800 5.750 5.860 446,000 2,590,010 5.8072 5.328 5.310 5.328 5.282 5.383 485,509 5.3346 0.00%
2025-11-25 0 5.800 5.800 5.810 5.720 5.900 1,034,800 5,992,788 5.7913 5.328 5.328 5.337 5.255 5.420 1,126,469 5.3200 -1.69%
2025-11-24 0 5.900 5.900 5.960 5.820 6.220 1,160,000 7,006,302 6.0399 5.420 5.420 5.475 5.346 5.714 1,262,760 5.5484 -4.53%
2025-11-21 0 6.180 6.160 6.180 5.980 6.230 2,402,800 14,678,076 6.1087 5.677 5.659 5.677 5.493 5.723 2,615,655 5.6116 1.64%
2025-11-20 0 6.080 6.060 6.080 5.980 6.200 939,000 5,691,528 6.0613 5.585 5.567 5.585 5.493 5.695 1,022,182 5.5680 1.67%
2025-11-19 0 5.980 5.980 6.030 5.600 6.070 2,416,000 14,379,848 5.9519 5.493 5.493 5.539 5.144 5.576 2,630,024 5.4676 5.84%
2025-11-18 0 5.650 5.590 5.650 5.480 5.720 1,500,620 8,406,085 5.6017 5.190 5.135 5.190 5.034 5.255 1,633,554 5.1459 2.73%
2025-11-17 0 5.500 5.500 5.540 5.500 5.860 1,291,600 7,237,240 5.6033 5.052 5.052 5.089 5.052 5.383 1,406,018 5.1473 -6.14%
2025-11-14 0 5.860 5.850 5.860 5.850 6.120 824,800 4,900,072 5.9409 5.383 5.374 5.383 5.374 5.622 897,866 5.4575 -5.48%
2025-11-13 0 6.200 6.100 6.200 6.050 6.230 233,200 1,432,328 6.1421 5.695 5.604 5.695 5.558 5.723 253,858 5.6422 -0.48%
2025-11-12 0 6.230 6.210 6.240 6.180 6.330 375,600 2,352,700 6.2638 5.723 5.705 5.732 5.677 5.815 408,873 5.7541 0.81%
2025-11-11 0 6.180 6.130 6.180 6.040 6.190 196,800 1,204,428 6.1201 5.677 5.631 5.677 5.548 5.686 214,234 5.6220 0.32%
2025-11-10 0 6.160 6.100 6.160 5.840 6.180 614,152 3,696,562 6.0190 5.659 5.604 5.659 5.365 5.677 668,557 5.5292 2.67%
2025-11-07 0 6.000 6.000 6.050 5.910 6.030 306,800 1,831,900 5.9710 5.512 5.512 5.558 5.429 5.539 333,978 5.4851 -2.28%
2025-11-06 0 6.140 6.100 6.140 5.980 6.250 511,568 3,122,537 6.1039 5.640 5.604 5.640 5.493 5.741 556,886 5.6071 1.49%
2025-11-05 0 6.050 6.050 6.060 5.910 6.050 282,000 1,694,804 6.0099 5.558 5.558 5.567 5.429 5.558 306,981 5.5209 0.00%
2025-11-04 0 6.050 6.050 6.060 5.990 6.090 500,000 3,022,236 6.0445 5.558 5.558 5.567 5.503 5.594 544,293 5.5526 1.00%
2025-11-03 0 5.990 5.990 6.060 5.800 6.130 1,276,400 7,595,460 5.9507 5.503 5.503 5.567 5.328 5.631 1,389,471 5.4664 3.28%
2025-10-31 0 5.800 5.800 5.820 5.770 6.110 1,582,800 9,333,544 5.8969 5.328 5.328 5.346 5.300 5.613 1,723,014 5.4170 -5.84%
2025-10-30 0 6.160 6.100 6.160 6.010 6.230 847,651 5,163,247 6.0912 5.659 5.604 5.659 5.521 5.723 922,741 5.5956 1.65%
2025-10-28 0 6.060 6.050 6.060 6.060 6.310 556,800 3,432,184 6.1641 5.567 5.558 5.567 5.567 5.797 606,125 5.6625 -1.62%
2025-10-27 0 6.160 6.160 6.190 6.110 6.330 628,400 3,915,508 6.2309 5.659 5.659 5.686 5.613 5.815 684,067 5.7239 -0.16%
2025-10-24 0 6.170 6.120 6.170 6.100 6.290 826,400 5,093,356 6.1633 5.668 5.622 5.668 5.604 5.778 899,607 5.6618 -1.75%
2025-10-23 0 6.280 6.200 6.280 6.140 6.280 290,400 1,800,024 6.1984 5.769 5.695 5.769 5.640 5.769 316,125 5.6940 1.29%
2025-10-22 0 6.200 6.200 6.250 6.150 6.300 563,200 3,499,674 6.2139 5.695 5.695 5.741 5.650 5.787 613,092 5.7082 -1.74%
2025-10-21 0 6.310 6.310 6.340 6.310 6.570 603,200 3,849,140 6.3812 5.797 5.797 5.824 5.797 6.035 656,635 5.8619 -2.17%
2025-10-20 0 6.450 6.430 6.550 6.390 6.550 195,600 1,265,328 6.4690 5.925 5.907 6.017 5.870 6.017 212,927 5.9425 0.94%
2025-10-17 0 6.390 6.390 6.440 6.330 6.870 1,169,200 7,663,872 6.5548 5.870 5.870 5.916 5.815 6.311 1,272,775 6.0214 -6.72%
2025-10-16 0 6.850 6.850 6.860 6.800 7.240 2,138,800 15,081,684 7.0515 6.293 6.293 6.302 6.247 6.651 2,328,268 6.4776 1.18%
2025-10-15 0 6.770 6.740 6.770 6.460 6.800 1,552,800 10,404,156 6.7003 6.219 6.192 6.219 5.934 6.247 1,690,356 6.1550 5.62%
2025-10-14 0 6.410 6.410 6.480 6.330 6.590 509,600 3,277,460 6.4314 5.888 5.888 5.953 5.815 6.054 554,743 5.9081 0.16%
2025-10-13 0 6.400 6.330 6.400 6.170 6.480 632,200 3,992,504 6.3153 5.879 5.815 5.879 5.668 5.953 688,204 5.8013 -0.16%
2025-10-10 0 6.410 6.410 6.470 6.320 6.660 1,054,000 6,873,960 6.5218 5.888 5.888 5.943 5.806 6.118 1,147,370 5.9911 -0.16%
2025-10-09 0 6.420 6.420 6.450 6.390 6.620 831,200 5,369,956 6.4605 5.898 5.898 5.925 5.870 6.081 904,833 5.9348 -2.73%
2025-10-08 0 6.600 6.580 6.600 6.370 6.700 486,400 3,180,254 6.5384 6.063 6.045 6.063 5.852 6.155 529,488 6.0063 1.38%
2025-10-06 0 6.510 6.510 6.540 6.420 6.570 231,200 1,500,048 6.4881 5.980 5.980 6.008 5.898 6.035 251,681 5.9601 0.31%
2025-10-03 0 6.490 6.490 6.530 6.480 6.620 363,600 2,372,804 6.5259 5.962 5.962 5.999 5.953 6.081 395,810 5.9948 -2.99%
2025-10-02 0 6.690 6.650 6.690 6.600 6.760 665,200 4,437,354 6.6707 6.146 6.109 6.146 6.063 6.210 724,127 6.1279 -1.04%
2025-09-30 0 6.760 6.700 6.770 6.480 6.820 839,200 5,619,588 6.6964 6.210 6.155 6.219 5.953 6.265 913,541 6.1514 1.65%
2025-09-29 0 6.650 6.650 6.690 6.340 6.820 2,063,200 13,787,868 6.6828 6.109 6.109 6.146 5.824 6.265 2,245,971 6.1389 6.57%
2025-09-26 0 6.240 6.240 6.300 6.000 6.800 1,038,800 6,681,346 6.4318 5.732 5.732 5.787 5.512 6.247 1,130,823 5.9084 -5.74%
2025-09-25 0 6.620 6.620 6.640 6.610 6.700 602,000 4,005,788 6.6541 6.081 6.081 6.100 6.072 6.155 655,329 6.1126 -1.19%
2025-09-24 0 6.700 6.700 6.710 6.500 6.870 1,470,000 9,719,608 6.6120 6.155 6.155 6.164 5.971 6.311 1,600,221 6.0739 -2.76%
2025-09-23 0 6.890 6.820 6.890 6.730 6.890 314,000 2,131,964 6.7897 6.329 6.265 6.329 6.182 6.329 341,816 6.2372 1.17%
2025-09-22 0 6.810 6.790 6.810 6.730 6.920 361,338 2,461,904 6.8133 6.256 6.237 6.256 6.182 6.357 393,347 6.2589 -1.59%
2025-09-19 0 6.920 6.920 6.950 6.900 7.040 776,000 5,409,750 6.9713 6.357 6.357 6.384 6.338 6.467 844,743 6.4040 -1.84%
2025-09-18 0 7.050 7.010 7.050 6.840 7.070 1,200,000 8,329,539 6.9413 6.476 6.440 6.476 6.283 6.495 1,306,303 6.3764 0.57%
2025-09-17 0 7.010 7.000 7.010 6.460 7.050 3,525,600 24,146,464 6.8489 6.440 6.430 6.440 5.934 6.476 3,837,919 6.2916 8.51%
2025-09-16 0 6.460 6.460 6.490 6.460 6.760 3,856,800 25,183,290 6.5296 5.934 5.934 5.962 5.934 6.210 4,198,459 5.9982 -3.44%
2025-09-15 0 6.690 6.690 6.710 6.540 7.120 2,606,900 17,712,509 6.7945 6.146 6.146 6.164 6.008 6.541 2,837,835 6.2416 -6.04%
2025-09-12 0 7.120 7.120 7.130 7.080 7.180 646,600 4,607,836 7.1263 6.541 6.541 6.550 6.504 6.596 703,880 6.5463 0.00%
2025-09-11 0 7.120 7.120 7.150 6.960 7.180 500,000 3,551,352 7.1027 6.541 6.541 6.568 6.394 6.596 544,293 6.5247 0.85%
2025-09-10 0 7.060 7.060 7.120 7.010 7.300 884,400 6,267,560 7.0868 6.485 6.485 6.541 6.440 6.706 962,745 6.5101 -1.67%
2025-09-09 0 7.180 7.180 7.250 7.180 7.340 835,200 6,053,576 7.2481 6.596 6.596 6.660 6.596 6.743 909,187 6.6582 -2.18%
2025-09-08 0 7.340 7.330 7.340 7.180 7.440 964,400 7,068,212 7.3291 6.743 6.734 6.743 6.596 6.835 1,049,832 6.7327 1.94%
2025-09-05 0 7.200 7.200 7.220 7.070 7.390 1,565,600 11,241,132 7.1801 6.614 6.614 6.632 6.495 6.789 1,704,290 6.5958 -1.64%
2025-09-04 0 7.320 7.320 7.370 7.270 7.550 1,017,600 7,495,584 7.3659 6.724 6.724 6.770 6.678 6.936 1,107,745 6.7665 -3.05%
2025-09-03 0 7.550 7.550 7.590 7.530 7.720 391,600 2,977,138 7.6025 6.936 6.936 6.972 6.917 7.092 426,290 6.9838 -0.66%
2025-09-02 0 7.600 7.600 7.650 7.600 7.790 389,200 2,982,820 7.6640 6.982 6.982 7.027 6.982 7.156 423,678 7.0403 -1.68%
2025-09-01 0 7.730 7.730 7.780 7.500 7.970 1,340,000 10,428,174 7.7822 7.101 7.101 7.147 6.890 7.321 1,458,705 7.1489 0.91%
2025-08-29 0 7.660 7.620 7.640 7.620 8.000 996,400 7,751,128 7.7791 7.037 7.000 7.018 7.000 7.349 1,084,667 7.1461 -2.05%
2025-08-28 0 7.820 7.770 7.820 7.550 8.010 2,455,600 19,018,252 7.7448 7.184 7.138 7.184 6.936 7.358 2,673,132 7.1146 -2.25%
2025-08-27 0 8.000 8.000 8.030 7.920 8.340 2,968,000 23,965,464 8.0746 7.349 7.349 7.377 7.275 7.661 3,230,923 7.4175 -3.26%
2025-08-26 0 8.270 8.240 8.270 7.510 8.410 5,679,800 45,821,834 8.0675 7.597 7.569 7.597 6.899 7.726 6,182,951 7.4110 6.44%
2025-08-25 0 7.770 7.760 7.770 7.480 7.830 939,001 7,238,667 7.7089 7.138 7.129 7.138 6.871 7.193 1,022,183 7.0816 3.88%
2025-08-22 0 7.480 7.480 7.530 7.200 7.530 601,200 4,462,912 7.4233 6.871 6.871 6.917 6.614 6.917 654,458 6.8192 2.75%
2025-08-21 0 7.280 7.280 7.350 7.270 7.660 930,800 6,917,060 7.4313 6.688 6.688 6.752 6.678 7.037 1,013,256 6.8266 -3.83%
2025-08-20 0 7.570 7.570 7.600 7.380 7.770 1,220,400 9,235,644 7.5677 6.954 6.954 6.982 6.779 7.138 1,328,510 6.9519 1.75%
2025-08-19 0 7.440 7.440 7.510 7.340 7.580 465,600 3,473,596 7.4605 6.835 6.835 6.899 6.743 6.963 506,846 6.8534 0.81%
2025-08-18 0 7.380 7.340 7.400 7.180 7.570 1,579,200 11,603,336 7.3476 6.779 6.743 6.798 6.596 6.954 1,719,095 6.7497 -1.07%
2025-08-15 0 7.460 7.350 7.460 7.300 7.460 549,600 4,060,056 7.3873 6.853 6.752 6.853 6.706 6.853 598,287 6.7861 0.54%
2025-08-14 0 7.420 7.420 7.450 7.400 7.500 483,600 3,597,000 7.4380 6.816 6.816 6.844 6.798 6.890 526,440 6.8327 0.27%
2025-08-13 0 7.400 7.400 7.420 7.300 7.470 590,000 4,351,884 7.3761 6.798 6.798 6.816 6.706 6.862 642,266 6.7758 0.68%
2025-08-12 0 7.350 7.350 7.390 7.300 7.620 1,648,400 12,193,872 7.3974 6.752 6.752 6.789 6.706 7.000 1,794,425 6.7954 -2.00%
2025-08-11 0 7.500 7.480 7.500 7.450 7.550 738,000 5,525,404 7.4870 6.890 6.871 6.890 6.844 6.936 803,376 6.8777 0.54%
2025-08-08 0 7.460 7.460 7.480 7.450 7.700 1,077,510 8,114,318 7.5306 6.853 6.853 6.871 6.844 7.073 1,172,962 6.9178 -3.99%
2025-08-07 0 7.770 7.700 7.770 7.670 7.980 968,800 7,512,146 7.7541 7.138 7.073 7.138 7.046 7.331 1,054,622 7.1231 -2.63%
2025-08-06 0 7.980 7.890 7.980 7.770 8.000 512,000 4,026,620 7.8645 7.331 7.248 7.331 7.138 7.349 557,356 7.2245 0.38%
2025-08-05 0 7.950 7.950 7.990 7.800 8.010 735,710 5,791,479 7.8720 7.303 7.303 7.340 7.165 7.358 800,884 7.2314 -0.87%
2025-08-04 0 8.020 7.940 8.020 7.620 8.260 2,647,800 21,098,474 7.9683 7.367 7.294 7.367 7.000 7.588 2,882,358 7.3199 4.97%
2025-08-01 0 7.640 7.550 7.640 7.420 8.110 5,362,400 40,924,299 7.6317 7.018 6.936 7.018 6.816 7.450 5,837,434 7.0107 3.95%
2025-07-31 0 7.350 7.350 7.370 7.350 7.750 2,643,600 19,653,012 7.4342 6.752 6.752 6.770 6.752 7.119 2,877,786 6.8292 -4.67%
2025-07-30 0 7.710 7.710 7.760 7.640 7.960 762,000 5,905,832 7.7504 7.083 7.083 7.129 7.018 7.312 829,503 7.1197 -1.91%
2025-07-29 0 7.860 7.860 7.910 7.820 8.100 898,000 7,113,588 7.9216 7.220 7.220 7.266 7.184 7.441 977,550 7.2770 -1.75%
2025-07-28 0 8.000 8.000 8.060 7.800 8.350 3,970,000 31,636,674 7.9689 7.349 7.349 7.404 7.165 7.671 4,321,687 7.3204 -3.73%
2025-07-25 0 8.310 8.310 8.330 8.150 8.400 1,201,400 9,961,284 8.2914 7.634 7.634 7.652 7.487 7.716 1,307,827 7.6167 -1.07%
2025-07-24 0 8.400 8.400 8.410 8.300 8.540 1,159,200 9,752,240 8.4129 7.716 7.716 7.726 7.625 7.845 1,261,889 7.7283 0.24%
2025-07-23 0 8.380 8.380 8.400 8.220 8.890 2,145,600 18,118,085 8.4443 7.698 7.698 7.716 7.551 8.167 2,335,670 7.7571 -2.78%
2025-07-22 0 8.950 8.950 8.960 8.700 9.180 2,321,600 20,604,832 8.8753 7.919 7.919 7.927 7.697 8.122 2,624,013 7.8524 -0.67%
2025-07-21 0 9.010 9.010 9.020 8.710 9.220 2,061,600 18,325,115 8.8888 7.972 7.972 7.980 7.706 8.157 2,330,145 7.8644 -2.07%
2025-07-18 0 9.200 9.200 9.220 9.190 9.630 2,326,400 21,794,516 9.3683 8.140 8.140 8.157 8.131 8.520 2,629,438 8.2887 -2.13%
2025-07-17 0 9.400 9.370 9.400 9.070 9.400 2,409,800 22,353,892 9.2762 8.317 8.290 8.317 8.025 8.317 2,723,702 8.2072 3.75%
2025-07-16 0 9.060 9.060 9.110 8.940 9.160 1,251,600 11,324,140 9.0477 8.016 8.016 8.060 7.910 8.104 1,414,634 8.0050 0.89%
2025-07-15 0 8.980 8.980 9.000 8.850 9.150 867,200 7,765,332 8.9545 7.945 7.945 7.963 7.830 8.095 980,162 7.9225 -1.86%
2025-07-14 0 9.150 9.150 9.160 8.390 9.170 2,704,400 24,167,024 8.9362 8.095 8.095 8.104 7.423 8.113 3,056,676 7.9063 8.28%
2025-07-11 0 8.450 8.440 8.450 8.310 8.850 3,472,400 29,674,608 8.5458 7.476 7.467 7.476 7.352 7.830 3,924,716 7.5610 -2.09%
2025-07-10 0 8.630 8.630 8.650 8.550 9.240 3,939,600 34,690,192 8.8055 7.635 7.635 7.653 7.565 8.175 4,452,774 7.7907 -5.89%
2025-07-09 0 9.170 9.130 9.170 9.040 9.500 3,293,200 30,379,762 9.2250 8.113 8.078 8.113 7.998 8.405 3,722,174 8.1618 -0.33%
2025-07-08 0 9.200 9.200 9.220 9.000 9.810 9,829,290 92,116,001 9.3716 8.140 8.140 8.157 7.963 8.679 11,109,658 8.2915 1.32%
2025-07-07 0 9.080 9.060 9.080 8.170 9.080 5,986,300 52,290,080 8.7350 8.034 8.016 8.034 7.228 8.034 6,766,078 7.7283 11.14%
2025-07-04 0 8.170 8.170 8.200 7.640 8.230 4,712,200 37,904,975 8.0440 7.228 7.228 7.255 6.760 7.282 5,326,013 7.1170 5.01%
2025-07-03 0 7.780 7.770 7.780 7.620 8.120 4,615,200 36,490,725 7.9066 6.883 6.875 6.883 6.742 7.184 5,216,378 6.9954 -1.02%
2025-07-02 0 7.860 7.860 7.880 7.160 8.000 7,015,600 53,995,320 7.6965 6.954 6.954 6.972 6.335 7.078 7,929,455 6.8095 7.52%
2025-06-30 0 7.310 7.310 7.320 7.040 7.370 3,269,200 23,544,841 7.2020 6.468 6.468 6.476 6.229 6.521 3,695,047 6.3720 1.11%
2025-06-27 0 7.230 7.220 7.230 7.190 7.500 3,055,600 22,316,004 7.3033 6.397 6.388 6.397 6.361 6.636 3,453,624 6.4616 0.56%
2025-06-26 0 7.190 7.190 7.200 7.000 7.320 2,299,600 16,475,168 7.1644 6.361 6.361 6.370 6.193 6.476 2,599,147 6.3387 -0.83%
2025-06-25 0 7.250 7.240 7.250 6.700 7.280 10,554,015 74,598,461 7.0683 6.414 6.406 6.414 5.928 6.441 11,928,786 6.2537 8.37%
2025-06-24 0 6.690 6.660 6.690 6.550 7.080 3,987,000 27,088,123 6.7941 5.919 5.892 5.919 5.795 6.264 4,506,348 6.0111 1.67%
2025-06-23 0 6.580 6.560 6.580 6.100 6.640 2,425,455 15,794,610 6.5120 5.822 5.804 5.822 5.397 5.875 2,741,396 5.7615 3.79%
2025-06-20 0 6.340 6.320 6.340 6.250 6.660 1,210,060 7,817,661 6.4606 5.609 5.592 5.609 5.530 5.892 1,367,683 5.7160 -4.80%
2025-06-19 0 6.660 6.640 6.660 6.510 6.770 2,247,200 14,954,289 6.6546 5.892 5.875 5.892 5.760 5.990 2,539,921 5.8877 -0.60%
2025-06-18 0 6.700 6.700 6.710 6.100 6.730 4,195,795 27,498,713 6.5539 5.928 5.928 5.937 5.397 5.954 4,742,341 5.7986 6.35%
2025-06-17 0 6.300 6.300 6.350 6.190 6.400 923,600 5,801,737 6.2817 5.574 5.574 5.618 5.477 5.662 1,043,909 5.5577 -1.25%
2025-06-16 0 6.380 6.380 6.390 5.950 6.400 2,106,501 13,237,368 6.2841 5.645 5.645 5.654 5.264 5.662 2,380,895 5.5598 2.08%
2025-06-13 0 6.250 6.240 6.250 6.110 6.290 1,577,010 9,836,311 6.2373 5.530 5.521 5.530 5.406 5.565 1,782,432 5.5185 0.16%
2025-06-12 0 6.240 6.220 6.240 6.050 6.430 4,628,800 28,951,492 6.2546 5.521 5.503 5.521 5.353 5.689 5,231,750 5.5338 2.13%
2025-06-11 0 6.110 6.100 6.110 5.450 6.140 6,417,690 37,471,172 5.8387 5.406 5.397 5.406 4.822 5.432 7,253,661 5.1658 8.91%
2025-06-10 0 5.610 5.610 5.630 5.600 5.730 2,577,000 14,506,489 5.6292 4.963 4.963 4.981 4.955 5.070 2,912,681 4.9805 -1.58%
2025-06-09 0 5.700 5.700 5.710 5.630 5.800 2,448,400 13,937,344 5.6924 5.043 5.043 5.052 4.981 5.132 2,767,330 5.0364 -1.72%
2025-06-06 0 5.800 5.800 5.810 5.800 5.880 1,124,000 6,560,196 5.8365 5.132 5.132 5.140 5.132 5.202 1,270,413 5.1638 -1.19%
2025-06-05 0 5.870 5.860 5.870 5.850 5.940 1,504,800 8,855,140 5.8846 5.193 5.185 5.193 5.176 5.255 1,700,816 5.2064 -1.18%
2025-06-04 0 5.940 5.910 5.940 5.900 5.990 984,400 5,827,548 5.9199 5.255 5.229 5.255 5.220 5.300 1,112,628 5.2376 0.51%
2025-06-03 0 5.910 5.910 5.950 5.830 5.960 2,159,201 12,778,877 5.9183 5.229 5.229 5.264 5.158 5.273 2,440,459 5.2363 0.00%
2025-06-02 0 5.910 5.910 5.950 5.810 6.050 2,776,400 16,369,780 5.8960 5.229 5.229 5.264 5.140 5.353 3,138,055 5.2165 -1.34%
2025-05-30 0 5.990 5.990 6.000 5.940 6.040 1,300,000 7,793,056 5.9947 5.300 5.300 5.309 5.255 5.344 1,469,339 5.3038 -0.17%
2025-05-29 0 6.000 6.000 6.010 5.950 6.030 1,260,010 7,553,436 5.9947 5.309 5.309 5.317 5.264 5.335 1,424,139 5.3039 0.17%
2025-05-28 0 5.990 5.990 6.000 5.980 6.110 1,624,400 9,806,024 6.0367 5.300 5.300 5.309 5.291 5.406 1,835,995 5.3410 -0.17%
2025-05-27 0 6.000 6.000 6.010 5.930 6.060 1,621,700 9,730,813 6.0004 5.309 5.309 5.317 5.247 5.362 1,832,943 5.3088 0.00%
2025-05-26 0 6.000 5.990 6.000 5.800 6.040 5,056,900 30,201,000 5.9722 5.309 5.300 5.309 5.132 5.344 5,715,614 5.2839 3.81%
2025-05-23 0 5.780 5.770 5.780 5.780 6.080 7,533,625 44,774,646 5.9433 5.114 5.105 5.114 5.114 5.379 8,514,958 5.2584 -4.93%
2025-05-22 0 6.080 6.080 6.100 6.030 6.230 4,770,199 29,291,860 6.1406 5.379 5.379 5.397 5.335 5.512 5,391,567 5.4329 1.16%
2025-05-21 0 6.010 6.010 6.020 6.000 6.280 6,870,620 41,852,219 6.0915 5.317 5.317 5.326 5.309 5.556 7,765,590 5.3894 -4.30%
2025-05-20 0 6.280 6.270 6.280 6.110 6.500 7,226,580 45,509,870 6.2976 5.556 5.547 5.556 5.406 5.751 8,167,917 5.5718 -1.72%
2025-05-19 0 6.390 6.380 6.390 5.980 6.570 12,301,380 76,755,342 6.2396 5.654 5.645 5.654 5.291 5.813 13,903,763 5.5205 1.59%
2025-05-16 0 6.290 6.290 6.300 6.290 7.200 88,802,599 607,987,729 6.8465 5.565 5.565 5.574 5.565 6.370 100,370,064 6.0575

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