X.J. ELECTRICS (HU BEI) GROUP CO., LTD: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02619 | 2025-06-25 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0 | 1.340 | 1.340 | 1.390 | 1.340 | 1.340 | 3,000 | 4,020 | 1.3400 | 1.300 | 1.300 | 1.348 | 1.300 | 1.300 | 3,092 | 1.2999 | -4.96% |
| 2026-06-29 | 0 | 1.410 | 1.360 | 1.420 | 1.320 | 1.460 | 65,000 | 87,600 | 1.3477 | 1.368 | 1.319 | 1.378 | 1.281 | 1.416 | 67,003 | 1.3074 | 2.17% |
| 2026-06-26 | 0 | 1.380 | 1.330 | 1.420 | 1.330 | 1.420 | 77,000 | 105,270 | 1.3671 | 1.339 | 1.290 | 1.378 | 1.290 | 1.378 | 79,373 | 1.3263 | -2.82% |
| 2026-06-25 | 0 | 1.420 | 1.350 | 1.420 | - | - | 0 | 0 | - | 1.378 | 1.310 | 1.378 | - | - | 0 | - | 0.00% |
| 2026-06-24 | 0 | 1.420 | 1.420 | 1.450 | 1.350 | 1.430 | 42,000 | 59,460 | 1.4157 | 1.378 | 1.378 | 1.407 | 1.310 | 1.387 | 43,294 | 1.3734 | -0.70% |
| 2026-06-23 | 0 | 1.430 | 1.370 | 1.430 | 1.430 | 1.440 | 11,000 | 15,690 | 1.4264 | 1.387 | 1.329 | 1.387 | 1.387 | 1.397 | 11,339 | 1.3837 | -6.54% |
| 2026-06-22 | 0 | 1.530 | 1.450 | 1.530 | 1.450 | 1.530 | 4,000 | 6,040 | 1.5100 | 1.484 | 1.407 | 1.484 | 1.407 | 1.484 | 4,123 | 1.4649 | -1.92% |
| 2026-06-18 | 0 | 1.560 | 1.410 | 1.560 | 1.420 | 1.640 | 17,000 | 24,510 | 1.4418 | 1.513 | 1.368 | 1.513 | 1.378 | 1.591 | 17,524 | 1.3987 | 9.09% |
| 2026-06-17 | 0 | 1.430 | 1.430 | 1.490 | 1.430 | 1.430 | 8,000 | 11,440 | 1.4300 | 1.387 | 1.387 | 1.445 | 1.387 | 1.387 | 8,247 | 1.3872 | -2.72% |
| 2026-06-16 | 0 | 1.470 | 1.450 | 1.670 | - | - | 0 | 0 | - | 1.426 | 1.407 | 1.620 | - | - | 0 | - | 0.00% |
| 2026-06-15 | 0 | 1.470 | 1.470 | 1.660 | 1.450 | 1.480 | 9,000 | 13,130 | 1.4589 | 1.426 | 1.426 | 1.610 | 1.407 | 1.436 | 9,277 | 1.4153 | -3.92% |
| 2026-06-12 | 0 | 1.530 | 1.530 | 1.620 | 1.520 | 1.700 | 6,000 | 9,420 | 1.5700 | 1.484 | 1.484 | 1.572 | 1.475 | 1.649 | 6,185 | 1.5231 | -4.97% |
| 2026-06-11 | 0 | 1.610 | 1.590 | 1.610 | 1.550 | 1.610 | 23,000 | 36,690 | 1.5952 | 1.562 | 1.542 | 1.562 | 1.504 | 1.562 | 23,709 | 1.5475 | -5.85% |
| 2026-06-10 | 0 | 1.710 | 1.560 | 1.710 | 1.440 | 1.710 | 277,000 | 444,050 | 1.6031 | 1.659 | 1.513 | 1.659 | 1.397 | 1.659 | 285,536 | 1.5551 | 10.32% |
| 2026-06-09 | 0 | 1.550 | 1.500 | 1.550 | 1.350 | 1.590 | 144,000 | 216,810 | 1.5056 | 1.504 | 1.455 | 1.504 | 1.310 | 1.542 | 148,438 | 1.4606 | 14.81% |
| 2026-06-08 | 0 | 1.350 | 1.310 | 1.350 | 1.330 | 1.390 | 37,000 | 50,150 | 1.3554 | 1.310 | 1.271 | 1.310 | 1.290 | 1.348 | 38,140 | 1.3149 | -2.88% |
| 2026-06-05 | 0 | 1.390 | 1.390 | 1.460 | 1.370 | 1.500 | 60,000 | 85,450 | 1.4242 | 1.348 | 1.348 | 1.416 | 1.329 | 1.455 | 61,849 | 1.3816 | 0.00% |
| 2026-06-04 | 0 | 1.390 | 1.390 | 1.500 | 1.370 | 1.500 | 63,000 | 92,950 | 1.4754 | 1.348 | 1.348 | 1.455 | 1.329 | 1.455 | 64,941 | 1.4313 | -7.33% |
| 2026-06-03 | 0 | 1.500 | 1.360 | 1.500 | 1.380 | 1.500 | 55,000 | 80,880 | 1.4705 | 1.455 | 1.319 | 1.455 | 1.339 | 1.455 | 56,695 | 1.4266 | 2.04% |
| 2026-06-02 | 0 | 1.470 | 1.470 | 1.500 | 1.430 | 1.470 | 171,000 | 251,190 | 1.4689 | 1.426 | 1.426 | 1.455 | 1.387 | 1.426 | 176,270 | 1.4250 | 2.80% |
| 2026-06-01 | 0 | 1.430 | 1.430 | 1.450 | 1.320 | 1.430 | 60,000 | 85,110 | 1.4185 | 1.387 | 1.387 | 1.407 | 1.281 | 1.387 | 61,849 | 1.3761 | 3.62% |
| 2026-05-29 | 0 | 1.380 | 1.380 | 1.400 | 1.320 | 1.400 | 88,000 | 119,250 | 1.3551 | 1.339 | 1.339 | 1.358 | 1.281 | 1.358 | 90,712 | 1.3146 | -1.43% |
| 2026-05-28 | 0 | 1.400 | 1.360 | 1.440 | 1.400 | 1.400 | 34,000 | 47,600 | 1.4000 | 1.358 | 1.319 | 1.397 | 1.358 | 1.358 | 35,048 | 1.3581 | 0.00% |
| 2026-05-27 | 0 | 1.400 | 1.380 | 1.400 | 1.400 | 1.450 | 45,000 | 63,230 | 1.4051 | 1.358 | 1.339 | 1.358 | 1.358 | 1.407 | 46,387 | 1.3631 | -3.45% |
| 2026-05-26 | 0 | 1.450 | 1.440 | 1.460 | 1.430 | 1.510 | 63,000 | 92,440 | 1.4673 | 1.407 | 1.397 | 1.416 | 1.387 | 1.465 | 64,941 | 1.4234 | -5.23% |
| 2026-05-22 | 0 | 1.530 | 1.530 | 1.600 | 1.480 | 1.530 | 136,000 | 203,460 | 1.4960 | 1.484 | 1.484 | 1.552 | 1.436 | 1.484 | 140,191 | 1.4513 | -0.65% |
| 2026-05-21 | 0 | 1.540 | 1.480 | 1.570 | 1.450 | 1.540 | 175,000 | 266,440 | 1.5225 | 1.494 | 1.436 | 1.523 | 1.407 | 1.494 | 180,393 | 1.4770 | 0.00% |
| 2026-05-20 | 0 | 1.540 | 1.530 | 1.550 | 1.530 | 1.600 | 44,000 | 67,930 | 1.5439 | 1.494 | 1.484 | 1.504 | 1.484 | 1.552 | 45,356 | 1.4977 | -3.14% |
| 2026-05-19 | 0 | 1.590 | 1.550 | 1.590 | 1.580 | 1.590 | 5,000 | 7,940 | 1.5880 | 1.542 | 1.504 | 1.542 | 1.533 | 1.542 | 5,154 | 1.5405 | 0.00% |
| 2026-05-18 | 0 | 1.590 | 1.590 | 1.650 | 1.590 | 1.600 | 4,000 | 6,390 | 1.5975 | 1.542 | 1.542 | 1.601 | 1.542 | 1.552 | 4,123 | 1.5497 | -2.45% |
| 2026-05-15 | 0 | 1.630 | 1.600 | 1.640 | 1.600 | 1.650 | 109,000 | 176,580 | 1.6200 | 1.581 | 1.552 | 1.591 | 1.552 | 1.601 | 112,359 | 1.5716 | -1.21% |
| 2026-05-14 | 0 | 1.650 | 1.650 | 1.660 | 1.650 | 1.650 | 18,000 | 29,700 | 1.6500 | 1.601 | 1.601 | 1.610 | 1.601 | 1.601 | 18,555 | 1.6007 | 0.61% |
| 2026-05-13 | 0 | 1.640 | 1.640 | 1.660 | 1.640 | 1.650 | 10,000 | 16,450 | 1.6450 | 1.591 | 1.591 | 1.610 | 1.591 | 1.601 | 10,308 | 1.5958 | -0.61% |
| 2026-05-12 | 0 | 1.650 | 1.650 | 1.670 | 1.650 | 1.650 | 53,000 | 87,450 | 1.6500 | 1.601 | 1.601 | 1.620 | 1.601 | 1.601 | 54,633 | 1.6007 | -0.60% |
| 2026-05-11 | 0 | 1.660 | 1.650 | 1.660 | 1.640 | 1.660 | 21,000 | 34,640 | 1.6495 | 1.610 | 1.601 | 1.610 | 1.591 | 1.610 | 21,647 | 1.6002 | 0.61% |
| 2026-05-08 | 0 | 1.650 | 1.650 | 1.670 | 1.650 | 1.660 | 15,000 | 24,880 | 1.6587 | 1.601 | 1.601 | 1.620 | 1.601 | 1.610 | 15,462 | 1.6091 | -0.60% |
| 2026-05-07 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.690 | 45,000 | 74,990 | 1.6664 | 1.610 | 1.610 | 1.630 | 1.610 | 1.639 | 46,387 | 1.6166 | -2.35% |
| 2026-05-06 | 0 | 1.700 | 1.670 | 1.700 | 1.650 | 1.700 | 22,000 | 36,860 | 1.6755 | 1.649 | 1.620 | 1.649 | 1.601 | 1.649 | 22,678 | 1.6254 | 1.80% |
| 2026-05-05 | 0 | 1.670 | 1.670 | 1.700 | 1.660 | 1.670 | 24,000 | 39,880 | 1.6617 | 1.620 | 1.620 | 1.649 | 1.610 | 1.620 | 24,740 | 1.6120 | -0.60% |
| 2026-05-04 | 0 | 1.680 | 1.680 | 1.710 | 1.650 | 1.710 | 14,000 | 23,650 | 1.6893 | 1.630 | 1.630 | 1.659 | 1.601 | 1.659 | 14,431 | 1.6388 | 1.82% |
| 2026-04-30 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.720 | 78,000 | 130,560 | 1.6738 | 1.601 | 1.601 | 1.630 | 1.601 | 1.669 | 80,404 | 1.6238 | -4.07% |
| 2026-04-29 | 0 | 1.720 | 1.720 | 1.740 | 1.720 | 1.760 | 18,000 | 31,470 | 1.7483 | 1.669 | 1.669 | 1.688 | 1.669 | 1.707 | 18,555 | 1.6961 | -1.71% |
| 2026-04-28 | 0 | 1.750 | 1.710 | 1.760 | 1.680 | 1.750 | 23,000 | 39,290 | 1.7083 | 1.698 | 1.659 | 1.707 | 1.630 | 1.698 | 23,709 | 1.6572 | 2.94% |
| 2026-04-27 | 0 | 1.700 | 1.700 | 1.730 | 1.700 | 1.720 | 35,000 | 59,760 | 1.7074 | 1.649 | 1.649 | 1.678 | 1.649 | 1.669 | 36,079 | 1.6564 | -1.73% |
| 2026-04-24 | 0 | 1.730 | 1.720 | 1.730 | 1.740 | 1.760 | 14,000 | 24,600 | 1.7571 | 1.678 | 1.669 | 1.678 | 1.688 | 1.707 | 14,431 | 1.7046 | -1.70% |
| 2026-04-23 | 0 | 1.760 | 1.750 | 1.800 | 1.740 | 1.800 | 83,000 | 146,360 | 1.7634 | 1.707 | 1.698 | 1.746 | 1.688 | 1.746 | 85,558 | 1.7107 | -2.22% |
| 2026-04-22 | 0 | 1.800 | 1.790 | 1.800 | 1.730 | 1.800 | 57,000 | 102,180 | 1.7926 | 1.746 | 1.736 | 1.746 | 1.678 | 1.746 | 58,757 | 1.7390 | 3.45% |
| 2026-04-21 | 0 | 1.740 | 1.740 | 1.800 | 1.730 | 1.770 | 69,000 | 121,400 | 1.7594 | 1.688 | 1.688 | 1.746 | 1.678 | 1.717 | 71,126 | 1.7068 | -2.25% |
| 2026-04-20 | 0 | 1.780 | 1.780 | 1.790 | 1.770 | 1.790 | 107,000 | 191,170 | 1.7866 | 1.727 | 1.727 | 1.736 | 1.717 | 1.736 | 110,297 | 1.7332 | -0.56% |
| 2026-04-17 | 0 | 1.790 | 1.780 | 1.790 | 1.790 | 1.790 | 40,000 | 71,600 | 1.7900 | 1.736 | 1.727 | 1.736 | 1.736 | 1.736 | 41,233 | 1.7365 | 0.00% |
| 2026-04-16 | 0 | 1.790 | 1.790 | 1.810 | 1.770 | 1.790 | 69,000 | 122,800 | 1.7797 | 1.736 | 1.736 | 1.756 | 1.717 | 1.736 | 71,126 | 1.7265 | -0.56% |
| 2026-04-15 | 0 | 1.800 | 1.800 | 1.820 | 1.790 | 1.820 | 52,000 | 94,190 | 1.8113 | 1.746 | 1.746 | 1.766 | 1.736 | 1.766 | 53,602 | 1.7572 | 0.56% |
| 2026-04-14 | 0 | 1.790 | 1.790 | 1.810 | 1.760 | 1.790 | 17,000 | 30,300 | 1.7824 | 1.736 | 1.736 | 1.756 | 1.707 | 1.736 | 17,524 | 1.7291 | 1.70% |
| 2026-04-13 | 0 | 1.760 | 1.760 | 1.790 | 1.750 | 1.750 | 5,000 | 8,750 | 1.7500 | 1.707 | 1.707 | 1.736 | 1.698 | 1.698 | 5,154 | 1.6977 | 0.57% |
| 2026-04-10 | 0 | 1.750 | 1.750 | 1.790 | 1.750 | 1.750 | 9,000 | 15,750 | 1.7500 | 1.698 | 1.698 | 1.736 | 1.698 | 1.698 | 9,277 | 1.6977 | 0.00% |
| 2026-04-09 | 0 | 1.750 | 1.750 | 1.790 | 1.710 | 1.750 | 71,000 | 124,210 | 1.7494 | 1.698 | 1.698 | 1.736 | 1.659 | 1.698 | 73,188 | 1.6971 | -0.57% |
| 2026-04-08 | 0 | 1.760 | 1.760 | 1.780 | 1.760 | 1.770 | 5,000 | 8,810 | 1.7620 | 1.707 | 1.707 | 1.727 | 1.707 | 1.717 | 5,154 | 1.7093 | -0.56% |
| 2026-04-02 | 0 | 1.770 | 1.740 | 1.780 | 1.700 | 1.770 | 159,000 | 276,590 | 1.7396 | 1.717 | 1.688 | 1.727 | 1.649 | 1.717 | 163,900 | 1.6876 | 4.73% |
| 2026-04-01 | 0 | 1.690 | 1.660 | 1.730 | 1.660 | 1.780 | 90,000 | 153,000 | 1.7000 | 1.639 | 1.610 | 1.678 | 1.610 | 1.727 | 92,774 | 1.6492 | -2.87% |
| 2026-03-31 | 0 | 1.740 | 1.740 | 1.760 | 1.700 | 1.750 | 33,000 | 57,180 | 1.7327 | 1.688 | 1.688 | 1.707 | 1.649 | 1.698 | 34,017 | 1.6809 | -2.25% |
| 2026-03-30 | 0 | 1.780 | 1.780 | 1.790 | 1.680 | 1.780 | 95,000 | 164,950 | 1.7363 | 1.727 | 1.727 | 1.736 | 1.630 | 1.727 | 97,928 | 1.6844 | 4.71% |
| 2026-03-27 | 0 | 1.700 | 1.690 | 1.780 | 1.700 | 1.750 | 104,000 | 181,900 | 1.7490 | 1.649 | 1.639 | 1.727 | 1.649 | 1.698 | 107,205 | 1.6968 | -1.73% |
| 2026-03-26 | 0 | 1.730 | 1.690 | 1.750 | 1.680 | 1.760 | 62,000 | 105,630 | 1.7037 | 1.678 | 1.639 | 1.698 | 1.630 | 1.707 | 63,911 | 1.6528 | -2.26% |
| 2026-03-25 | 0 | 1.770 | 1.720 | 1.770 | - | - | 0 | 0 | - | 1.717 | 1.669 | 1.717 | - | - | 0 | - | -0.56% |
| 2026-03-24 | 0 | 1.780 | 1.720 | 1.790 | 1.680 | 1.780 | 16,000 | 27,400 | 1.7125 | 1.727 | 1.669 | 1.736 | 1.630 | 1.727 | 16,493 | 1.6613 | 2.89% |
| 2026-03-23 | 0 | 1.730 | 1.710 | 1.750 | 1.680 | 1.730 | 460,000 | 790,660 | 1.7188 | 1.678 | 1.659 | 1.698 | 1.630 | 1.678 | 474,176 | 1.6674 | 0.00% |
| 2026-03-20 | 0 | 1.730 | 1.680 | 1.740 | 1.680 | 1.730 | 47,000 | 79,920 | 1.7004 | 1.678 | 1.630 | 1.688 | 1.630 | 1.678 | 48,448 | 1.6496 | -1.14% |
| 2026-03-19 | 0 | 1.750 | 1.700 | 1.750 | 1.670 | 1.780 | 235,000 | 400,370 | 1.7037 | 1.698 | 1.649 | 1.698 | 1.620 | 1.727 | 242,242 | 1.6528 | 1.16% |
| 2026-03-18 | 0 | 1.730 | 1.730 | 1.790 | 1.700 | 1.730 | 7,000 | 11,980 | 1.7114 | 1.678 | 1.678 | 1.736 | 1.649 | 1.678 | 7,216 | 1.6603 | -3.35% |
| 2026-03-17 | 0 | 1.790 | 1.740 | 1.790 | 1.680 | 1.790 | 90,000 | 154,730 | 1.7192 | 1.736 | 1.688 | 1.736 | 1.630 | 1.736 | 92,774 | 1.6678 | 6.55% |
| 2026-03-16 | 0 | 1.680 | 1.680 | 1.710 | 1.680 | 1.730 | 19,000 | 32,070 | 1.6879 | 1.630 | 1.630 | 1.659 | 1.630 | 1.678 | 19,586 | 1.6374 | -2.89% |
| 2026-03-13 | 0 | 1.730 | 1.680 | 1.730 | 1.730 | 1.730 | 12,000 | 20,760 | 1.7300 | 1.678 | 1.630 | 1.678 | 1.678 | 1.678 | 12,370 | 1.6783 | 0.00% |
| 2026-03-12 | 0 | 1.730 | 1.680 | 1.730 | 1.710 | 1.740 | 11,000 | 19,030 | 1.7300 | 1.678 | 1.630 | 1.678 | 1.659 | 1.688 | 11,339 | 1.6783 | 0.00% |
| 2026-03-11 | 0 | 1.730 | 1.710 | 1.730 | 1.660 | 1.730 | 14,000 | 23,490 | 1.6779 | 1.678 | 1.659 | 1.678 | 1.610 | 1.678 | 14,431 | 1.6277 | 0.00% |
| 2026-03-10 | 0 | 1.730 | 1.730 | 1.740 | 1.700 | 1.750 | 90,000 | 154,980 | 1.7220 | 1.678 | 1.678 | 1.688 | 1.649 | 1.698 | 92,774 | 1.6705 | 0.58% |
| 2026-03-09 | 0 | 1.720 | 1.700 | 1.720 | 1.640 | 1.750 | 148,000 | 249,900 | 1.6885 | 1.669 | 1.649 | 1.669 | 1.591 | 1.698 | 152,561 | 1.6380 | -1.15% |
| 2026-03-06 | 0 | 1.740 | 1.730 | 1.740 | 1.720 | 1.740 | 19,000 | 32,760 | 1.7242 | 1.688 | 1.678 | 1.688 | 1.669 | 1.688 | 19,586 | 1.6727 | 1.16% |
| 2026-03-05 | 0 | 1.720 | 1.710 | 1.740 | 1.700 | 1.770 | 175,000 | 307,010 | 1.7543 | 1.669 | 1.659 | 1.688 | 1.649 | 1.717 | 180,393 | 1.7019 | -2.27% |
| 2026-03-04 | 0 | 1.760 | 1.760 | 1.790 | 1.680 | 1.800 | 91,000 | 160,980 | 1.7690 | 1.707 | 1.707 | 1.736 | 1.630 | 1.746 | 93,804 | 1.7161 | -3.83% |
| 2026-03-03 | 0 | 1.830 | 1.830 | 1.890 | 1.830 | 1.840 | 30,000 | 55,000 | 1.8333 | 1.775 | 1.775 | 1.833 | 1.775 | 1.785 | 30,925 | 1.7785 | 0.00% |
| 2026-03-02 | 0 | 1.830 | 1.830 | 1.920 | 1.830 | 1.850 | 81,000 | 148,850 | 1.8377 | 1.775 | 1.775 | 1.863 | 1.775 | 1.795 | 83,496 | 1.7827 | -2.14% |
| 2026-02-27 | 0 | 1.870 | 1.860 | 1.870 | 1.860 | 1.880 | 23,000 | 42,850 | 1.8630 | 1.814 | 1.804 | 1.814 | 1.804 | 1.824 | 23,709 | 1.8073 | -1.06% |
| 2026-02-26 | 0 | 1.890 | 1.880 | 1.900 | 1.880 | 1.890 | 14,000 | 26,350 | 1.8821 | 1.833 | 1.824 | 1.843 | 1.824 | 1.833 | 14,431 | 1.8259 | -2.58% |
| 2026-02-25 | 0 | 1.940 | 1.880 | 1.950 | 1.900 | 1.950 | 11,000 | 21,260 | 1.9327 | 1.882 | 1.824 | 1.892 | 1.843 | 1.892 | 11,339 | 1.8749 | 2.11% |
| 2026-02-24 | 0 | 1.900 | 1.880 | 1.900 | 1.880 | 1.900 | 52,000 | 97,810 | 1.8810 | 1.843 | 1.824 | 1.843 | 1.824 | 1.843 | 53,602 | 1.8247 | 1.06% |
| 2026-02-23 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.980 | 8,000 | 15,140 | 1.8925 | 1.824 | 1.824 | 1.843 | 1.824 | 1.921 | 8,247 | 1.8359 | 0.00% |
| 2026-02-20 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.890 | 30,000 | 56,680 | 1.8893 | 1.824 | 1.824 | 1.843 | 1.824 | 1.833 | 30,925 | 1.8329 | -0.53% |
| 2026-02-16 | 0 | 1.890 | 1.890 | 1.960 | - | - | 1,000 | 1,890 | 1.8900 | 1.833 | 1.833 | 1.901 | - | - | 1,031 | 1.8335 | 0.00% |
| 2026-02-13 | 0 | 1.890 | 1.890 | 1.920 | 1.880 | 1.890 | 23,000 | 43,370 | 1.8857 | 1.833 | 1.833 | 1.863 | 1.824 | 1.833 | 23,709 | 1.8293 | 0.00% |
| 2026-02-12 | 0 | 1.890 | 1.890 | 1.960 | 1.890 | 1.900 | 26,000 | 49,160 | 1.8908 | 1.833 | 1.833 | 1.901 | 1.833 | 1.843 | 26,801 | 1.8342 | -1.05% |
| 2026-02-11 | 0 | 1.910 | 1.910 | 1.940 | 1.900 | 1.940 | 25,000 | 47,660 | 1.9064 | 1.853 | 1.853 | 1.882 | 1.843 | 1.882 | 25,770 | 1.8494 | 0.00% |
| 2026-02-10 | 0 | 1.910 | 1.910 | 1.940 | 1.910 | 1.910 | 24,000 | 45,900 | 1.9125 | 1.853 | 1.853 | 1.882 | 1.853 | 1.853 | 24,740 | 1.8553 | -1.55% |
| 2026-02-09 | 0 | 1.940 | 1.930 | 1.980 | 1.910 | 1.940 | 41,000 | 78,510 | 1.9149 | 1.882 | 1.872 | 1.921 | 1.853 | 1.882 | 42,263 | 1.8576 | 0.00% |
| 2026-02-06 | 0 | 1.940 | 1.930 | 1.980 | 1.940 | 2.030 | 124,000 | 247,320 | 1.9945 | 1.882 | 1.872 | 1.921 | 1.882 | 1.969 | 127,821 | 1.9349 | -2.51% |
| 2026-02-05 | 0 | 1.990 | 1.990 | 2.000 | 1.950 | 1.990 | 10,000 | 19,640 | 1.9640 | 1.931 | 1.931 | 1.940 | 1.892 | 1.931 | 10,308 | 1.9053 | -1.97% |
| 2026-02-04 | 0 | 2.030 | 1.920 | 2.030 | 2.030 | 2.050 | 9,000 | 18,330 | 2.0367 | 1.969 | 1.863 | 1.969 | 1.969 | 1.989 | 9,277 | 1.9758 | -0.49% |
| 2026-02-03 | 0 | 2.040 | 2.020 | 2.030 | 1.880 | 2.050 | 377,000 | 752,380 | 1.9957 | 1.979 | 1.960 | 1.969 | 1.824 | 1.989 | 388,618 | 1.9360 | 8.51% |
| 2026-02-02 | 0 | 1.880 | 1.880 | 1.910 | 1.870 | 1.890 | 69,000 | 129,720 | 1.8800 | 1.824 | 1.824 | 1.853 | 1.814 | 1.833 | 71,126 | 1.8238 | -1.57% |
| 2026-01-30 | 0 | 1.910 | 1.910 | 1.930 | 1.900 | 1.920 | 92,000 | 175,400 | 1.9065 | 1.853 | 1.853 | 1.872 | 1.843 | 1.863 | 94,835 | 1.8495 | -0.52% |
| 2026-01-29 | 0 | 1.920 | 1.920 | 1.930 | 1.910 | 1.920 | 30,000 | 57,380 | 1.9127 | 1.863 | 1.863 | 1.872 | 1.853 | 1.863 | 30,925 | 1.8555 | 0.52% |
| 2026-01-28 | 0 | 1.910 | 1.910 | 1.930 | 1.900 | 1.940 | 87,000 | 167,690 | 1.9275 | 1.853 | 1.853 | 1.872 | 1.843 | 1.882 | 89,681 | 1.8698 | -1.55% |
| 2026-01-27 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.950 | 110,000 | 213,720 | 1.9429 | 1.882 | 1.882 | 1.892 | 1.882 | 1.892 | 113,390 | 1.8848 | -0.51% |
| 2026-01-26 | 0 | 1.950 | 1.940 | 1.960 | 1.950 | 1.980 | 22,000 | 43,150 | 1.9614 | 1.892 | 1.882 | 1.901 | 1.892 | 1.921 | 22,678 | 1.9027 | -1.02% |
| 2026-01-23 | 0 | 1.970 | 1.970 | 2.000 | 1.970 | 1.970 | 13,000 | 25,610 | 1.9700 | 1.911 | 1.911 | 1.940 | 1.911 | 1.911 | 13,401 | 1.9111 | 0.51% |
| 2026-01-22 | 0 | 1.960 | 1.960 | 1.980 | 1.910 | 1.960 | 46,000 | 88,010 | 1.9133 | 1.901 | 1.901 | 1.921 | 1.853 | 1.901 | 47,418 | 1.8561 | 0.00% |
| 2026-01-21 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 1.980 | 12,000 | 23,670 | 1.9725 | 1.901 | 1.901 | 1.921 | 1.901 | 1.921 | 12,370 | 1.9135 | 0.00% |
| 2026-01-20 | 0 | 1.960 | 1.940 | 1.960 | 1.950 | 1.980 | 27,000 | 53,130 | 1.9678 | 1.901 | 1.882 | 1.901 | 1.892 | 1.921 | 27,832 | 1.9090 | 0.00% |
| 2026-01-19 | 0 | 1.960 | 1.960 | 1.980 | 1.880 | 1.960 | 28,000 | 53,750 | 1.9196 | 1.901 | 1.901 | 1.921 | 1.824 | 1.901 | 28,863 | 1.8623 | 1.55% |
| 2026-01-16 | 0 | 1.930 | 1.930 | 2.000 | 1.920 | 2.000 | 166,000 | 325,760 | 1.9624 | 1.872 | 1.872 | 1.940 | 1.863 | 1.940 | 171,116 | 1.9037 | -2.53% |
| 2026-01-15 | 0 | 1.980 | 1.980 | 1.990 | 1.980 | 2.000 | 42,000 | 83,560 | 1.9895 | 1.921 | 1.921 | 1.931 | 1.921 | 1.940 | 43,294 | 1.9300 | -1.00% |
| 2026-01-14 | 0 | 2.000 | 2.000 | 2.030 | 2.000 | 2.070 | 35,000 | 70,870 | 2.0249 | 1.940 | 1.940 | 1.969 | 1.940 | 2.008 | 36,079 | 1.9643 | -0.99% |
| 2026-01-13 | 0 | 2.020 | 2.010 | 2.040 | 2.010 | 2.040 | 62,000 | 125,510 | 2.0244 | 1.960 | 1.950 | 1.979 | 1.950 | 1.979 | 63,911 | 1.9638 | -1.46% |
| 2026-01-12 | 0 | 2.050 | 2.010 | 2.050 | 2.000 | 2.090 | 91,000 | 184,100 | 2.0231 | 1.989 | 1.950 | 1.989 | 1.940 | 2.028 | 93,804 | 1.9626 | 0.49% |
| 2026-01-09 | 0 | 2.040 | 2.010 | 2.040 | 1.980 | 2.040 | 55,000 | 110,550 | 2.0100 | 1.979 | 1.950 | 1.979 | 1.921 | 1.979 | 56,695 | 1.9499 | 2.00% |
| 2026-01-08 | 0 | 2.000 | 2.000 | 2.040 | 1.990 | 2.040 | 581,000 | 1,167,320 | 2.0092 | 1.940 | 1.940 | 1.979 | 1.931 | 1.979 | 598,905 | 1.9491 | -1.96% |
| 2026-01-07 | 0 | 2.040 | 2.040 | 2.070 | 2.020 | 2.190 | 166,000 | 338,680 | 2.0402 | 1.979 | 1.979 | 2.008 | 1.960 | 2.125 | 171,116 | 1.9792 | -0.49% |
| 2026-01-06 | 0 | 2.050 | 2.040 | 2.070 | 2.050 | 2.130 | 311,000 | 650,240 | 2.0908 | 1.989 | 1.979 | 2.008 | 1.989 | 2.066 | 320,584 | 2.0283 | -0.49% |
| 2026-01-05 | 0 | 2.060 | 2.060 | 2.080 | 2.040 | 2.280 | 1,224,000 | 2,579,210 | 2.1072 | 1.998 | 1.998 | 2.018 | 1.979 | 2.212 | 1,261,720 | 2.0442 | -9.65% |
| 2026-01-02 | 0 | 2.280 | 2.270 | 2.280 | 2.280 | 2.610 | 5,352,000 | 13,182,420 | 2.4631 | 2.212 | 2.202 | 2.212 | 2.212 | 2.532 | 5,516,932 | 2.3894 | -15.24% |
| 2025-12-31 | 0 | 2.690 | 2.660 | 2.690 | 2.250 | 2.690 | 2,697,000 | 6,564,290 | 2.4339 | 2.610 | 2.580 | 2.610 | 2.183 | 2.610 | 2,780,113 | 2.3612 | 15.95% |
| 2025-12-30 | 0 | 2.320 | 2.200 | 2.320 | 2.120 | 2.360 | 2,128,370 | 4,802,428 | 2.2564 | 2.251 | 2.134 | 2.251 | 2.057 | 2.289 | 2,193,960 | 2.1889 | -1.28% |
| 2025-12-29 | 0 | 2.350 | 2.300 | 2.350 | 2.260 | 2.400 | 1,319,000 | 3,093,990 | 2.3457 | 2.280 | 2.231 | 2.280 | 2.192 | 2.328 | 1,359,647 | 2.2756 | -1.67% |
| 2025-12-24 | 0 | 2.390 | 2.320 | 2.390 | 2.320 | 2.420 | 921,000 | 2,182,260 | 2.3694 | 2.319 | 2.251 | 2.319 | 2.251 | 2.348 | 949,382 | 2.2986 | 0.42% |
| 2025-12-23 | 0 | 2.380 | 2.330 | 2.390 | 2.220 | 2.400 | 1,713,000 | 3,983,790 | 2.3256 | 2.309 | 2.260 | 2.319 | 2.154 | 2.328 | 1,765,789 | 2.2561 | 4.39% |
| 2025-12-22 | 0 | 2.280 | 2.200 | 2.290 | 2.090 | 2.290 | 1,628,030 | 3,588,153 | 2.2040 | 2.212 | 2.134 | 2.222 | 2.028 | 2.222 | 1,678,201 | 2.1381 | 5.56% |
| 2025-12-19 | 0 | 2.160 | 2.160 | 2.170 | 2.000 | 2.180 | 2,699,000 | 5,550,960 | 2.0567 | 2.095 | 2.095 | 2.105 | 1.940 | 2.115 | 2,782,175 | 1.9952 | 8.54% |
| 2025-12-18 | 0 | 1.990 | 2.000 | 2.080 | 1.980 | 2.190 | 2,217,000 | 4,581,440 | 2.0665 | 1.931 | 1.940 | 2.018 | 1.921 | 2.125 | 2,285,321 | 2.0047 | -1.00% |
| 2025-12-17 | 0 | 2.010 | 2.000 | 2.020 | 1.960 | 2.010 | 572,000 | 1,142,980 | 1.9982 | 1.950 | 1.940 | 1.960 | 1.901 | 1.950 | 589,627 | 1.9385 | 2.55% |
| 2025-12-16 | 0 | 1.960 | 1.940 | 2.000 | 1.900 | 2.000 | 705,000 | 1,382,490 | 1.9610 | 1.901 | 1.882 | 1.940 | 1.843 | 1.940 | 726,726 | 1.9024 | 3.16% |
| 2025-12-15 | 0 | 1.900 | 1.900 | 1.940 | 1.900 | 1.960 | 129,000 | 250,840 | 1.9445 | 1.843 | 1.843 | 1.882 | 1.843 | 1.901 | 132,975 | 1.8864 | -2.56% |
| 2025-12-12 | 0 | 1.950 | 1.860 | 1.950 | 1.860 | 2.000 | 360,000 | 703,880 | 1.9552 | 1.892 | 1.804 | 1.892 | 1.804 | 1.940 | 371,094 | 1.8968 | 4.28% |
| 2025-12-11 | 0 | 1.870 | 1.870 | 1.900 | 1.860 | 1.900 | 27,000 | 50,920 | 1.8859 | 1.814 | 1.814 | 1.843 | 1.804 | 1.843 | 27,832 | 1.8295 | -1.58% |
| 2025-12-10 | 0 | 1.900 | 1.860 | 1.900 | 1.850 | 1.900 | 45,000 | 84,150 | 1.8700 | 1.843 | 1.804 | 1.843 | 1.795 | 1.843 | 46,387 | 1.8141 | 2.15% |
| 2025-12-09 | 0 | 1.860 | 1.860 | 1.900 | 1.850 | 1.930 | 43,000 | 80,920 | 1.8819 | 1.804 | 1.804 | 1.843 | 1.795 | 1.872 | 44,325 | 1.8256 | -2.11% |
| 2025-12-08 | 0 | 1.900 | 1.900 | 1.950 | 1.860 | 1.920 | 479,000 | 914,830 | 1.9099 | 1.843 | 1.843 | 1.892 | 1.804 | 1.863 | 493,761 | 1.8528 | -1.04% |
| 2025-12-05 | 0 | 1.920 | 1.900 | 1.920 | 1.840 | 1.930 | 767,000 | 1,447,500 | 1.8872 | 1.863 | 1.843 | 1.863 | 1.785 | 1.872 | 790,636 | 1.8308 | 3.78% |
| 2025-12-04 | 0 | 1.850 | 1.850 | 1.860 | 1.800 | 1.860 | 1,281,000 | 2,352,360 | 1.8363 | 1.795 | 1.795 | 1.804 | 1.746 | 1.804 | 1,320,476 | 1.7814 | 3.35% |
| 2025-12-03 | 0 | 1.790 | 1.790 | 1.800 | 1.740 | 1.800 | 103,000 | 181,490 | 1.7620 | 1.736 | 1.736 | 1.746 | 1.688 | 1.746 | 106,174 | 1.7094 | 2.29% |
| 2025-12-02 | 0 | 1.750 | 1.750 | 1.780 | 1.710 | 1.800 | 228,000 | 398,960 | 1.7498 | 1.698 | 1.698 | 1.727 | 1.659 | 1.746 | 235,026 | 1.6975 | 2.34% |
| 2025-12-01 | 0 | 1.710 | 1.710 | 1.740 | 1.700 | 1.780 | 404,000 | 702,010 | 1.7376 | 1.659 | 1.659 | 1.688 | 1.649 | 1.727 | 416,450 | 1.6857 | -3.93% |
| 2025-11-28 | 0 | 1.780 | 1.770 | 1.780 | 1.760 | 1.820 | 64,000 | 115,200 | 1.8000 | 1.727 | 1.717 | 1.727 | 1.707 | 1.766 | 65,972 | 1.7462 | 0.56% |
| 2025-11-27 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.800 | 113,000 | 201,140 | 1.7800 | 1.717 | 1.717 | 1.746 | 1.717 | 1.746 | 116,482 | 1.7268 | -1.67% |
| 2025-11-26 | 0 | 1.800 | 1.800 | 1.810 | 1.770 | 1.850 | 82,000 | 148,040 | 1.8054 | 1.746 | 1.746 | 1.756 | 1.717 | 1.795 | 84,527 | 1.7514 | 0.56% |
| 2025-11-25 | 0 | 1.790 | 1.770 | 1.830 | 1.750 | 1.850 | 149,000 | 264,740 | 1.7768 | 1.736 | 1.717 | 1.775 | 1.698 | 1.795 | 153,592 | 1.7237 | 2.29% |
| 2025-11-24 | 0 | 1.750 | 1.750 | 1.790 | 1.750 | 1.810 | 418,000 | 743,200 | 1.7780 | 1.698 | 1.698 | 1.736 | 1.698 | 1.756 | 430,881 | 1.7248 | -3.31% |
| 2025-11-21 | 0 | 1.810 | 1.810 | 1.830 | 1.810 | 1.860 | 253,000 | 460,840 | 1.8215 | 1.756 | 1.756 | 1.775 | 1.756 | 1.804 | 260,797 | 1.7670 | -2.69% |
| 2025-11-20 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.920 | 60,000 | 114,380 | 1.9063 | 1.804 | 1.804 | 1.843 | 1.804 | 1.863 | 61,849 | 1.8493 | -1.06% |
| 2025-11-19 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.890 | 160,000 | 301,330 | 1.8833 | 1.824 | 1.824 | 1.843 | 1.824 | 1.833 | 164,931 | 1.8270 | -0.53% |
| 2025-11-18 | 0 | 1.890 | 1.890 | 1.910 | 1.860 | 1.930 | 98,000 | 187,300 | 1.9112 | 1.833 | 1.833 | 1.853 | 1.804 | 1.872 | 101,020 | 1.8541 | -1.05% |
| 2025-11-17 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.930 | 138,000 | 264,440 | 1.9162 | 1.853 | 1.853 | 1.863 | 1.843 | 1.872 | 142,253 | 1.8589 | -1.04% |
| 2025-11-14 | 0 | 1.930 | 1.890 | 1.930 | 1.880 | 1.950 | 559,000 | 1,080,700 | 1.9333 | 1.872 | 1.833 | 1.872 | 1.824 | 1.892 | 576,227 | 1.8755 | 1.58% |
| 2025-11-13 | 0 | 1.900 | 1.880 | 1.900 | 1.870 | 1.900 | 300,000 | 562,810 | 1.8760 | 1.843 | 1.824 | 1.843 | 1.814 | 1.843 | 309,245 | 1.8199 | 1.06% |
| 2025-11-12 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 126,000 | 237,380 | 1.8840 | 1.824 | 1.824 | 1.833 | 1.824 | 1.843 | 129,883 | 1.8276 | -2.08% |
| 2025-11-11 | 0 | 1.920 | 1.880 | 1.920 | 1.880 | 1.950 | 324,000 | 629,030 | 1.9415 | 1.863 | 1.824 | 1.863 | 1.824 | 1.892 | 333,985 | 1.8834 | 2.13% |
| 2025-11-10 | 0 | 1.880 | 1.870 | 1.890 | 1.870 | 1.880 | 150,000 | 281,650 | 1.8777 | 1.824 | 1.814 | 1.833 | 1.814 | 1.824 | 154,623 | 1.8215 | 0.00% |
| 2025-11-07 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.880 | 66,000 | 124,080 | 1.8800 | 1.824 | 1.824 | 1.833 | 1.824 | 1.824 | 68,034 | 1.8238 | -1.05% |
| 2025-11-06 | 0 | 1.900 | 1.880 | 1.900 | 1.880 | 1.900 | 143,000 | 270,060 | 1.8885 | 1.843 | 1.824 | 1.843 | 1.824 | 1.843 | 147,407 | 1.8321 | 0.53% |
| 2025-11-05 | 0 | 1.890 | 1.890 | 1.910 | 1.890 | 1.890 | 85,000 | 160,650 | 1.8900 | 1.833 | 1.833 | 1.853 | 1.833 | 1.833 | 87,619 | 1.8335 | 0.00% |
| 2025-11-04 | 0 | 1.890 | 1.890 | 1.930 | 1.890 | 1.930 | 232,000 | 443,210 | 1.9104 | 1.833 | 1.833 | 1.872 | 1.833 | 1.872 | 239,149 | 1.8533 | -2.07% |
| 2025-11-03 | 0 | 1.930 | 1.930 | 1.940 | 1.880 | 1.940 | 108,000 | 208,500 | 1.9306 | 1.872 | 1.872 | 1.882 | 1.824 | 1.882 | 111,328 | 1.8728 | 0.00% |
| 2025-10-31 | 0 | 1.930 | 1.930 | 1.940 | 1.880 | 1.930 | 151,000 | 289,360 | 1.9163 | 1.872 | 1.872 | 1.882 | 1.824 | 1.872 | 155,653 | 1.8590 | 2.66% |
| 2025-10-30 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 115,000 | 217,080 | 1.8877 | 1.824 | 1.824 | 1.833 | 1.824 | 1.843 | 118,544 | 1.8312 | -1.57% |
| 2025-10-28 | 0 | 1.910 | 1.890 | 1.920 | 1.880 | 1.930 | 104,000 | 198,790 | 1.9114 | 1.853 | 1.833 | 1.863 | 1.824 | 1.872 | 107,205 | 1.8543 | -0.52% |
| 2025-10-27 | 0 | 1.920 | 1.920 | 1.930 | 1.890 | 1.930 | 122,000 | 233,590 | 1.9147 | 1.863 | 1.863 | 1.872 | 1.833 | 1.872 | 125,760 | 1.8574 | 1.59% |
| 2025-10-24 | 0 | 1.890 | 1.890 | 1.930 | 1.890 | 1.910 | 73,000 | 139,340 | 1.9088 | 1.833 | 1.833 | 1.872 | 1.833 | 1.853 | 75,250 | 1.8517 | -2.58% |
| 2025-10-23 | 0 | 1.940 | 1.910 | 1.940 | 1.880 | 1.950 | 899,000 | 1,730,670 | 1.9251 | 1.882 | 1.853 | 1.882 | 1.824 | 1.892 | 926,704 | 1.8676 | 3.74% |
| 2025-10-22 | 0 | 1.870 | 1.870 | 1.880 | 1.860 | 1.940 | 214,000 | 408,320 | 1.9080 | 1.814 | 1.814 | 1.824 | 1.804 | 1.882 | 220,595 | 1.8510 | 0.54% |
| 2025-10-21 | 0 | 1.860 | 1.850 | 1.860 | 1.860 | 1.950 | 369,000 | 702,320 | 1.9033 | 1.804 | 1.795 | 1.804 | 1.804 | 1.892 | 380,371 | 1.8464 | -1.06% |
| 2025-10-20 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.950 | 452,000 | 858,390 | 1.8991 | 1.824 | 1.824 | 1.833 | 1.824 | 1.892 | 465,929 | 1.8423 | 0.00% |
| 2025-10-17 | 0 | 1.880 | 1.870 | 1.880 | 1.860 | 1.890 | 110,000 | 206,210 | 1.8746 | 1.824 | 1.814 | 1.824 | 1.804 | 1.833 | 113,390 | 1.8186 | 0.00% |
| 2025-10-16 | 0 | 1.880 | 1.880 | 1.890 | 1.860 | 1.900 | 164,000 | 309,470 | 1.8870 | 1.824 | 1.824 | 1.833 | 1.804 | 1.843 | 169,054 | 1.8306 | -0.53% |
| 2025-10-15 | 0 | 1.890 | 1.890 | 1.920 | 1.880 | 1.920 | 94,000 | 178,980 | 1.9040 | 1.833 | 1.833 | 1.863 | 1.824 | 1.863 | 96,897 | 1.8471 | -1.56% |
| 2025-10-14 | 0 | 1.920 | 1.880 | 1.930 | 1.770 | 1.950 | 1,151,000 | 2,165,660 | 1.8815 | 1.863 | 1.824 | 1.872 | 1.717 | 1.892 | 1,186,470 | 1.8253 | 4.92% |
| 2025-10-13 | 0 | 1.830 | 1.820 | 1.870 | 1.760 | 1.870 | 1,016,000 | 1,837,900 | 1.8090 | 1.775 | 1.766 | 1.814 | 1.707 | 1.814 | 1,047,310 | 1.7549 | -1.08% |
| 2025-10-10 | 0 | 1.850 | 1.850 | 1.860 | 1.840 | 1.860 | 83,000 | 153,190 | 1.8457 | 1.795 | 1.795 | 1.804 | 1.785 | 1.804 | 85,558 | 1.7905 | -0.54% |
| 2025-10-09 | 0 | 1.860 | 1.850 | 1.870 | 1.860 | 1.930 | 250,000 | 472,530 | 1.8901 | 1.804 | 1.795 | 1.814 | 1.804 | 1.872 | 257,704 | 1.8336 | -1.06% |
| 2025-10-08 | 0 | 1.880 | 1.880 | 1.910 | 1.870 | 1.990 | 275,000 | 526,790 | 1.9156 | 1.824 | 1.824 | 1.853 | 1.814 | 1.931 | 283,475 | 1.8583 | -5.53% |
| 2025-10-06 | 0 | 1.990 | 1.960 | 1.990 | 1.810 | 2.020 | 945,000 | 1,834,490 | 1.9413 | 1.931 | 1.901 | 1.931 | 1.756 | 1.960 | 974,122 | 1.8832 | 8.15% |
| 2025-10-03 | 0 | 1.840 | 1.820 | 1.850 | 1.790 | 1.860 | 324,000 | 586,110 | 1.8090 | 1.785 | 1.766 | 1.795 | 1.736 | 1.804 | 333,985 | 1.7549 | 0.55% |
| 2025-10-02 | 0 | 1.830 | 1.830 | 1.850 | 1.830 | 1.860 | 224,000 | 411,490 | 1.8370 | 1.775 | 1.775 | 1.795 | 1.775 | 1.804 | 230,903 | 1.7821 | -0.54% |
| 2025-09-30 | 0 | 1.840 | 1.840 | 1.860 | 1.830 | 1.870 | 311,000 | 573,450 | 1.8439 | 1.785 | 1.785 | 1.804 | 1.775 | 1.814 | 320,584 | 1.7888 | -1.60% |
| 2025-09-29 | 0 | 1.870 | 1.860 | 1.870 | 1.850 | 1.900 | 138,000 | 257,330 | 1.8647 | 1.814 | 1.804 | 1.814 | 1.795 | 1.843 | 142,253 | 1.8090 | 0.54% |
| 2025-09-26 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.870 | 81,000 | 150,940 | 1.8635 | 1.804 | 1.804 | 1.824 | 1.804 | 1.814 | 83,496 | 1.8077 | -0.53% |
| 2025-09-25 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.890 | 204,000 | 382,750 | 1.8762 | 1.814 | 1.814 | 1.824 | 1.814 | 1.833 | 210,287 | 1.8201 | -1.06% |
| 2025-09-24 | 0 | 1.890 | 1.890 | 1.910 | 1.880 | 1.920 | 78,000 | 147,920 | 1.8964 | 1.833 | 1.833 | 1.853 | 1.824 | 1.863 | 80,404 | 1.8397 | -3.08% |
| 2025-09-23 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.960 | 208,000 | 406,080 | 1.9523 | 1.892 | 1.892 | 1.901 | 1.892 | 1.901 | 214,410 | 1.8939 | 0.00% |
| 2025-09-22 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.970 | 98,000 | 192,140 | 1.9606 | 1.892 | 1.892 | 1.901 | 1.892 | 1.911 | 101,020 | 1.9020 | -0.51% |
| 2025-09-19 | 0 | 1.960 | 1.950 | 1.970 | 1.950 | 1.970 | 86,000 | 168,360 | 1.9577 | 1.901 | 1.892 | 1.911 | 1.892 | 1.911 | 88,650 | 1.8991 | 0.51% |
| 2025-09-18 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 1.980 | 628,000 | 1,225,830 | 1.9520 | 1.892 | 1.892 | 1.911 | 1.892 | 1.921 | 647,353 | 1.8936 | 0.00% |
| 2025-09-17 | 0 | 1.950 | 1.920 | 1.950 | 1.850 | 1.960 | 550,000 | 1,056,660 | 1.9212 | 1.892 | 1.863 | 1.892 | 1.795 | 1.901 | 566,949 | 1.8638 | 0.00% |
| 2025-09-16 | 0 | 1.950 | 1.950 | 1.990 | 1.950 | 2.060 | 788,000 | 1,567,000 | 1.9886 | 1.892 | 1.892 | 1.931 | 1.892 | 1.998 | 812,284 | 1.9291 | 1.04% |
| 2025-09-15 | 0 | 1.930 | 1.930 | 1.950 | 1.830 | 1.950 | 316,000 | 600,400 | 1.9000 | 1.872 | 1.872 | 1.892 | 1.775 | 1.892 | 325,738 | 1.8432 | 2.66% |
| 2025-09-12 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.930 | 250,000 | 475,510 | 1.9020 | 1.824 | 1.824 | 1.833 | 1.824 | 1.872 | 257,704 | 1.8452 | -1.05% |
| 2025-09-11 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.910 | 294,000 | 556,100 | 1.8915 | 1.843 | 1.833 | 1.843 | 1.804 | 1.853 | 303,060 | 1.8349 | 2.70% |
| 2025-09-10 | 0 | 1.850 | 1.850 | 1.880 | 1.820 | 1.910 | 898,000 | 1,673,050 | 1.8631 | 1.795 | 1.795 | 1.824 | 1.766 | 1.853 | 925,673 | 1.8074 | -3.14% |
| 2025-09-09 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 2.000 | 767,000 | 1,487,120 | 1.9389 | 1.853 | 1.853 | 1.863 | 1.843 | 1.940 | 790,636 | 1.8809 | -4.98% |
| 2025-09-08 | 0 | 2.010 | 2.010 | 2.040 | 1.990 | 2.040 | 301,000 | 606,340 | 2.0144 | 1.950 | 1.950 | 1.979 | 1.931 | 1.979 | 310,276 | 1.9542 | -0.99% |
| 2025-09-05 | 0 | 2.030 | 2.030 | 2.060 | 2.030 | 2.070 | 138,000 | 282,400 | 2.0464 | 1.969 | 1.969 | 1.998 | 1.969 | 2.008 | 142,253 | 1.9852 | 0.00% |
| 2025-09-04 | 0 | 2.030 | 2.030 | 2.040 | 1.990 | 2.040 | 534,000 | 1,076,760 | 2.0164 | 1.969 | 1.969 | 1.979 | 1.931 | 1.979 | 550,456 | 1.9561 | 1.00% |
| 2025-09-03 | 0 | 2.010 | 2.010 | 2.030 | 2.000 | 2.040 | 401,000 | 809,610 | 2.0190 | 1.950 | 1.950 | 1.969 | 1.940 | 1.979 | 413,358 | 1.9586 | -0.99% |
| 2025-09-02 | 0 | 2.030 | 2.020 | 2.030 | 2.020 | 2.030 | 294,000 | 596,520 | 2.0290 | 1.969 | 1.960 | 1.969 | 1.960 | 1.969 | 303,060 | 1.9683 | 0.00% |
| 2025-09-01 | 0 | 2.030 | 2.030 | 2.040 | 2.030 | 2.090 | 583,000 | 1,190,880 | 2.0427 | 1.969 | 1.969 | 1.979 | 1.969 | 2.028 | 600,966 | 1.9816 | -2.87% |
| 2025-08-29 | 0 | 2.090 | 2.070 | 2.090 | 2.060 | 2.100 | 181,000 | 373,990 | 2.0662 | 2.028 | 2.008 | 2.028 | 1.998 | 2.037 | 186,578 | 2.0045 | 1.46% |
| 2025-08-28 | 0 | 2.060 | 2.060 | 2.080 | 2.040 | 2.080 | 775,000 | 1,595,150 | 2.0583 | 1.998 | 1.998 | 2.018 | 1.979 | 2.018 | 798,883 | 1.9967 | -0.48% |
| 2025-08-27 | 0 | 2.070 | 2.070 | 2.080 | 2.020 | 2.200 | 4,648,000 | 9,766,240 | 2.1012 | 2.008 | 2.008 | 2.018 | 1.960 | 2.134 | 4,791,237 | 2.0384 | -11.91% |
| 2025-08-26 | 0 | 2.350 | 2.350 | 2.370 | 2.340 | 2.370 | 437,010 | 1,029,193 | 2.3551 | 2.280 | 2.280 | 2.299 | 2.270 | 2.299 | 450,477 | 2.2847 | -0.84% |
| 2025-08-25 | 0 | 2.370 | 2.360 | 2.370 | 2.340 | 2.370 | 301,000 | 708,680 | 2.3544 | 2.299 | 2.289 | 2.299 | 2.270 | 2.299 | 310,276 | 2.2840 | 0.00% |
| 2025-08-22 | 0 | 2.370 | 2.340 | 2.380 | 2.330 | 2.370 | 262,000 | 617,010 | 2.3550 | 2.299 | 2.270 | 2.309 | 2.260 | 2.299 | 270,074 | 2.2846 | -0.42% |
| 2025-08-21 | 0 | 2.380 | 2.360 | 2.390 | 2.350 | 2.390 | 221,000 | 524,310 | 2.3724 | 2.309 | 2.289 | 2.319 | 2.280 | 2.319 | 227,811 | 2.3015 | 0.42% |
| 2025-08-20 | 0 | 2.370 | 2.370 | 2.400 | 2.360 | 2.410 | 455,000 | 1,083,510 | 2.3813 | 2.299 | 2.299 | 2.328 | 2.289 | 2.338 | 469,022 | 2.3101 | -2.07% |
| 2025-08-19 | 0 | 2.420 | 2.400 | 2.420 | 2.340 | 2.440 | 878,010 | 2,113,763 | 2.4074 | 2.348 | 2.328 | 2.348 | 2.270 | 2.367 | 905,067 | 2.3355 | 3.86% |
| 2025-08-18 | 0 | 2.330 | 2.330 | 2.340 | 2.320 | 2.350 | 407,000 | 946,070 | 2.3245 | 2.260 | 2.260 | 2.270 | 2.251 | 2.280 | 419,542 | 2.2550 | -0.85% |
| 2025-08-15 | 0 | 2.350 | 2.340 | 2.350 | 2.320 | 2.370 | 237,000 | 554,110 | 2.3380 | 2.280 | 2.270 | 2.280 | 2.251 | 2.299 | 244,304 | 2.2681 | -0.42% |
| 2025-08-14 | 0 | 2.360 | 2.340 | 2.360 | 2.310 | 2.360 | 250,000 | 586,560 | 2.3462 | 2.289 | 2.270 | 2.289 | 2.241 | 2.289 | 257,704 | 2.2761 | 0.85% |
| 2025-08-13 | 0 | 2.340 | 2.320 | 2.340 | 2.310 | 2.350 | 224,000 | 521,980 | 2.3303 | 2.270 | 2.251 | 2.270 | 2.241 | 2.280 | 230,903 | 2.2606 | 1.74% |
| 2025-08-12 | 0 | 2.300 | 2.300 | 2.320 | 2.300 | 2.350 | 218,100 | 504,211 | 2.3118 | 2.231 | 2.231 | 2.251 | 2.231 | 2.280 | 224,821 | 2.2427 | 0.00% |
| 2025-08-11 | 0 | 2.300 | 2.300 | 2.310 | 2.300 | 2.320 | 264,000 | 609,560 | 2.3089 | 2.231 | 2.231 | 2.241 | 2.231 | 2.251 | 272,136 | 2.2399 | -1.29% |
| 2025-08-08 | 0 | 2.330 | 2.330 | 2.350 | 2.330 | 2.370 | 146,000 | 342,670 | 2.3471 | 2.260 | 2.260 | 2.280 | 2.260 | 2.299 | 150,499 | 2.2769 | -1.69% |
| 2025-08-07 | 0 | 2.370 | 2.360 | 2.370 | 2.350 | 2.400 | 140,000 | 333,070 | 2.3791 | 2.299 | 2.289 | 2.299 | 2.280 | 2.328 | 144,314 | 2.3079 | -0.42% |
| 2025-08-06 | 0 | 2.380 | 2.360 | 2.380 | 2.300 | 2.430 | 329,000 | 775,760 | 2.3579 | 2.309 | 2.289 | 2.309 | 2.231 | 2.357 | 339,139 | 2.2874 | 3.03% |
| 2025-08-05 | 0 | 2.310 | 2.310 | 2.330 | 2.300 | 2.330 | 166,100 | 383,963 | 2.3116 | 2.241 | 2.241 | 2.260 | 2.231 | 2.260 | 171,219 | 2.2425 | -0.86% |
| 2025-08-04 | 0 | 2.330 | 2.300 | 2.340 | 2.290 | 2.330 | 308,000 | 710,010 | 2.3052 | 2.260 | 2.231 | 2.270 | 2.222 | 2.260 | 317,492 | 2.2363 | 0.00% |
| 2025-08-01 | 0 | 2.330 | 2.330 | 2.340 | 2.310 | 2.380 | 250,000 | 582,140 | 2.3286 | 2.260 | 2.260 | 2.270 | 2.241 | 2.309 | 257,704 | 2.2589 | 0.00% |
| 2025-07-31 | 0 | 2.330 | 2.330 | 2.350 | 2.330 | 2.380 | 445,000 | 1,048,210 | 2.3555 | 2.260 | 2.260 | 2.280 | 2.260 | 2.309 | 458,713 | 2.2851 | -0.85% |
| 2025-07-30 | 0 | 2.350 | 2.350 | 2.360 | 2.350 | 2.390 | 375,100 | 885,447 | 2.3606 | 2.280 | 2.280 | 2.289 | 2.280 | 2.319 | 386,659 | 2.2900 | -1.67% |
| 2025-07-29 | 0 | 2.390 | 2.390 | 2.400 | 2.370 | 2.400 | 221,000 | 526,920 | 2.3843 | 2.319 | 2.319 | 2.328 | 2.299 | 2.328 | 227,811 | 2.3130 | -0.42% |
| 2025-07-28 | 0 | 2.400 | 2.400 | 2.410 | 2.380 | 2.410 | 234,000 | 560,970 | 2.3973 | 2.328 | 2.328 | 2.338 | 2.309 | 2.338 | 241,211 | 2.3256 | 0.00% |
| 2025-07-25 | 0 | 2.400 | 2.390 | 2.420 | 2.380 | 2.440 | 507,000 | 1,220,450 | 2.4072 | 2.328 | 2.319 | 2.348 | 2.309 | 2.367 | 522,624 | 2.3352 | -1.23% |
| 2025-07-24 | 0 | 2.430 | 2.430 | 2.440 | 2.390 | 2.460 | 404,000 | 984,680 | 2.4373 | 2.357 | 2.357 | 2.367 | 2.319 | 2.386 | 416,450 | 2.3645 | 0.83% |
| 2025-07-23 | 0 | 2.410 | 2.400 | 2.420 | 2.400 | 2.420 | 312,000 | 752,570 | 2.4121 | 2.338 | 2.328 | 2.348 | 2.328 | 2.348 | 321,615 | 2.3400 | -0.41% |
| 2025-07-22 | 0 | 2.420 | 2.410 | 2.420 | 2.370 | 2.430 | 470,100 | 1,124,269 | 2.3916 | 2.348 | 2.338 | 2.348 | 2.299 | 2.357 | 484,587 | 2.3201 | 0.41% |
| 2025-07-21 | 0 | 2.410 | 2.410 | 2.420 | 2.340 | 2.420 | 710,000 | 1,697,780 | 2.3912 | 2.338 | 2.338 | 2.348 | 2.270 | 2.348 | 731,880 | 2.3198 | -0.41% |
| 2025-07-18 | 0 | 2.420 | 2.410 | 2.420 | 2.400 | 2.590 | 1,895,000 | 4,666,870 | 2.4627 | 2.348 | 2.338 | 2.348 | 2.328 | 2.513 | 1,953,398 | 2.3891 | -5.47% |
| 2025-07-17 | 0 | 2.560 | 2.560 | 2.570 | 2.520 | 2.600 | 1,054,000 | 2,683,280 | 2.5458 | 2.483 | 2.483 | 2.493 | 2.445 | 2.522 | 1,086,481 | 2.4697 | -1.16% |
| 2025-07-16 | 0 | 2.590 | 2.590 | 2.600 | 2.550 | 2.640 | 1,115,000 | 2,896,120 | 2.5974 | 2.513 | 2.513 | 2.522 | 2.474 | 2.561 | 1,149,361 | 2.5198 | 0.00% |
| 2025-07-15 | 0 | 2.590 | 2.590 | 2.600 | 2.500 | 2.610 | 2,789,400 | 7,186,946 | 2.5765 | 2.513 | 2.513 | 2.522 | 2.425 | 2.532 | 2,875,360 | 2.4995 | -0.77% |
| 2025-07-14 | 0 | 2.610 | 2.610 | 2.620 | 2.360 | 2.620 | 3,506,400 | 8,845,440 | 2.5227 | 2.532 | 2.532 | 2.542 | 2.289 | 2.542 | 3,614,456 | 2.4472 | 9.21% |
| 2025-07-11 | 0 | 2.390 | 2.380 | 2.400 | 2.380 | 2.400 | 675,000 | 1,613,990 | 2.3911 | 2.319 | 2.309 | 2.328 | 2.309 | 2.328 | 695,801 | 2.3196 | 0.00% |
| 2025-07-10 | 0 | 2.390 | 2.390 | 2.400 | 2.310 | 2.400 | 1,067,000 | 2,521,920 | 2.3636 | 2.319 | 2.319 | 2.328 | 2.241 | 2.328 | 1,099,882 | 2.2929 | 0.84% |
| 2025-07-09 | 0 | 2.370 | 2.360 | 2.370 | 2.290 | 2.410 | 1,717,000 | 4,064,280 | 2.3671 | 2.299 | 2.289 | 2.299 | 2.222 | 2.338 | 1,769,912 | 2.2963 | 3.49% |
| 2025-07-08 | 0 | 2.290 | 2.290 | 2.300 | 2.200 | 2.310 | 630,000 | 1,439,170 | 2.2844 | 2.222 | 2.222 | 2.231 | 2.134 | 2.241 | 649,415 | 2.2161 | 3.15% |
| 2025-07-07 | 0 | 2.220 | 2.220 | 2.240 | 2.190 | 2.270 | 1,114,000 | 2,472,000 | 2.2190 | 2.154 | 2.154 | 2.173 | 2.125 | 2.202 | 1,148,330 | 2.1527 | -2.20% |
| 2025-07-04 | 0 | 2.270 | 2.260 | 2.270 | 2.260 | 2.330 | 1,741,000 | 3,988,700 | 2.2910 | 2.202 | 2.192 | 2.202 | 2.192 | 2.260 | 1,794,652 | 2.2225 | -2.58% |
| 2025-07-03 | 0 | 2.330 | 2.320 | 2.330 | 2.330 | 2.410 | 1,720,000 | 4,068,410 | 2.3654 | 2.260 | 2.251 | 2.260 | 2.260 | 2.338 | 1,773,005 | 2.2946 | -4.12% |
| 2025-07-02 | 0 | 2.430 | 2.430 | 2.440 | 2.350 | 2.450 | 2,130,000 | 5,155,230 | 2.4203 | 2.357 | 2.357 | 2.367 | 2.280 | 2.377 | 2,195,640 | 2.3479 | 1.25% |
| 2025-06-30 | 0 | 2.400 | 2.400 | 2.430 | 2.360 | 2.480 | 3,929,000 | 9,516,970 | 2.4222 | 2.328 | 2.328 | 2.357 | 2.289 | 2.406 | 4,050,079 | 2.3498 | 0.42% |
| 2025-06-27 | 0 | 2.390 | 2.380 | 2.390 | 2.360 | 2.480 | 3,429,000 | 8,312,540 | 2.4242 | 2.319 | 2.309 | 2.319 | 2.289 | 2.406 | 3,534,671 | 2.3517 | 1.70% |
| 2025-06-26 | 0 | 2.350 | 2.350 | 2.360 | 2.300 | 2.520 | 7,219,000 | 17,250,220 | 2.3896 | 2.280 | 2.280 | 2.289 | 2.231 | 2.445 | 7,441,467 | 2.3181 | -6.75% |
| 2025-06-25 | 0 | 2.520 | 2.520 | 2.530 | 2.510 | 2.740 | 30,003,000 | 80,835,780 | 2.6943 | 2.445 | 2.445 | 2.454 | 2.435 | 2.658 | 30,927,597 | 2.6137 |
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.