Zero2IPO Holdings Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01945 | 2020-12-30 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 0 | 1 | 1.440 | 1.440 | 1.460 | 1,818,580 | 1.440 | 1.440 | 1.460 | 1.380 | 1.520 | 1,236,400 | 1.4709 | 4.35% |
| 2025-10-31 | 0 | 4 | 1.380 | 1.380 | 1.410 | 1,588,276 | 1.380 | 1.380 | 1.410 | 1.300 | 1.410 | 1,160,800 | 1.3683 | 5.34% |
| 2025-10-24 | 0 | 5 | 1.310 | 1.310 | 1.320 | 1,254,080 | 1.310 | 1.310 | 1.320 | 1.240 | 1.380 | 944,800 | 1.3273 | 0.00% |
| 2025-10-17 | 0 | 5 | 1.310 | 1.300 | 1.310 | 1,970,832 | 1.310 | 1.300 | 1.310 | 1.160 | 1.350 | 1,531,600 | 1.2868 | 4.80% |
| 2025-10-10 | 0 | 4 | 1.250 | 1.210 | 1.250 | 159,612 | 1.250 | 1.210 | 1.250 | 1.210 | 1.270 | 129,600 | 1.2316 | -2.34% |
| 2025-10-03 | 0 | 4 | 1.280 | 1.230 | 1.280 | 251,204 | 1.280 | 1.230 | 1.280 | 1.230 | 1.340 | 195,200 | 1.2869 | -0.78% |
| 2025-09-26 | 0 | 5 | 1.290 | 1.270 | 1.290 | 342,356 | 1.290 | 1.270 | 1.290 | 1.200 | 1.350 | 264,800 | 1.2929 | 2.38% |
| 2025-09-19 | 0 | 5 | 1.260 | 1.260 | 1.270 | 752,128 | 1.260 | 1.260 | 1.270 | 1.200 | 1.290 | 590,000 | 1.2748 | -1.56% |
| 2025-09-12 | 0 | 5 | 1.280 | 1.240 | 1.280 | 419,476 | 1.280 | 1.240 | 1.280 | 1.110 | 1.280 | 356,000 | 1.1783 | 9.40% |
| 2025-09-05 | 0 | 5 | 1.170 | 1.150 | 1.200 | 795,160 | 1.170 | 1.150 | 1.200 | 1.110 | 1.260 | 688,000 | 1.1558 | -4.10% |
| 2025-08-29 | 0 | 5 | 1.220 | 1.200 | 1.220 | 422,220 | 1.220 | 1.200 | 1.220 | 1.200 | 1.320 | 338,400 | 1.2477 | -6.15% |
| 2025-08-22 | 0 | 5 | 1.300 | 1.260 | 1.300 | 438,316 | 1.300 | 1.260 | 1.300 | 1.240 | 1.350 | 339,600 | 1.2907 | 0.00% |
| 2025-08-15 | 0 | 5 | 1.300 | 1.250 | 1.300 | 462,476 | 1.300 | 1.250 | 1.300 | 1.230 | 1.310 | 366,800 | 1.2608 | 0.78% |
| 2025-08-08 | 0 | 5 | 1.290 | 1.260 | 1.290 | 677,716 | 1.290 | 1.260 | 1.290 | 1.220 | 1.320 | 540,000 | 1.2550 | -3.73% |
| 2025-08-01 | 0 | 5 | 1.340 | 1.310 | 1.340 | 2,063,767 | 1.340 | 1.310 | 1.340 | 1.240 | 1.340 | 1,598,868 | 1.2908 | 5.51% |
| 2025-07-25 | 0 | 5 | 1.270 | 1.260 | 1.270 | 2,537,104 | 1.270 | 1.260 | 1.270 | 1.220 | 1.290 | 2,019,600 | 1.2562 | -1.55% |
| 2025-07-18 | 0 | 5 | 1.290 | 1.270 | 1.290 | 4,181,404 | 1.290 | 1.270 | 1.290 | 1.230 | 1.330 | 3,285,600 | 1.2726 | 0.00% |
| 2025-07-11 | 0 | 5 | 1.290 | 1.250 | 1.280 | 4,549,534 | 1.290 | 1.250 | 1.280 | 1.080 | 1.290 | 3,894,100 | 1.1683 | 22.86% |
| 2025-07-04 | 0 | 4 | 1.050 | 1.030 | 1.050 | 6,963,506 | 1.050 | 1.030 | 1.050 | 0.990 | 1.320 | 6,644,100 | 1.0481 | -17.32% |
| 2025-06-27 | 0 | 5 | 1.270 | 1.240 | 1.270 | 846,364 | 1.270 | 1.240 | 1.270 | 1.210 | 1.360 | 674,800 | 1.2542 | -2.31% |
| 2025-06-20 | 0 | 5 | 1.300 | 1.270 | 1.300 | 1,342,032 | 1.300 | 1.270 | 1.300 | 1.180 | 1.440 | 1,066,800 | 1.2580 | -5.80% |
| 2025-06-13 | 0 | 5 | 1.380 | 1.350 | 1.380 | 212,472 | 1.380 | 1.350 | 1.380 | 1.300 | 1.440 | 155,600 | 1.3655 | -3.50% |
| 2025-06-06 | 0 | 5 | 1.430 | 1.340 | 1.430 | 384,648 | 1.430 | 1.340 | 1.430 | 1.200 | 1.490 | 279,600 | 1.3757 | -0.69% |
| 2025-05-30 | 0 | 5 | 1.440 | 1.400 | 1.440 | 438,528 | 1.440 | 1.400 | 1.440 | 1.330 | 1.460 | 308,400 | 1.4219 | 6.67% |
| 2025-05-23 | 0 | 5 | 1.350 | 1.340 | 1.350 | 204,324 | 1.350 | 1.340 | 1.350 | 1.340 | 1.480 | 147,600 | 1.3843 | -4.26% |
| 2025-05-16 | 0 | 5 | 1.410 | 1.370 | 1.410 | 133,452 | 1.410 | 1.370 | 1.410 | 1.360 | 1.530 | 95,200 | 1.4018 | -2.08% |
| 2025-05-09 | 0 | 4 | 1.440 | 1.370 | 1.440 | 95,420 | 1.440 | 1.370 | 1.440 | 1.360 | 1.500 | 67,600 | 1.4115 | -0.69% |
| 2025-05-02 | 0 | 4 | 1.450 | 1.310 | 1.450 | 521,460 | 1.450 | 1.310 | 1.450 | 1.310 | 1.700 | 372,400 | 1.4003 | 3.57% |
| 2025-04-25 | 0 | 4 | 1.400 | 1.330 | 1.400 | 321,196 | 1.400 | 1.330 | 1.400 | 1.240 | 1.450 | 241,600 | 1.3295 | 7.69% |
| 2025-04-17 | 0 | 4 | 1.300 | 1.300 | 1.310 | 124,200 | 1.300 | 1.300 | 1.310 | 1.230 | 1.340 | 96,400 | 1.2884 | 3.17% |
| 2025-04-11 | 0 | 5 | 1.260 | 1.210 | 1.260 | 601,176 | 1.260 | 1.210 | 1.260 | 1.140 | 1.380 | 493,600 | 1.2179 | -3.82% |
| 2025-04-03 | 0 | 4 | 1.310 | 1.250 | 1.310 | 19,228 | 1.310 | 1.250 | 1.310 | 1.250 | 1.320 | 14,800 | 1.2992 | 0.00% |
| 2025-03-28 | 0 | 5 | 1.310 | 1.270 | 1.310 | 165,068 | 1.310 | 1.270 | 1.310 | 1.260 | 1.340 | 126,800 | 1.3018 | 2.34% |
| 2025-03-21 | 0 | 5 | 1.280 | 1.280 | 1.290 | 347,956 | 1.280 | 1.280 | 1.290 | 1.230 | 1.390 | 271,600 | 1.2811 | -4.48% |
| 2025-03-14 | 0 | 5 | 1.340 | 1.280 | 1.340 | 290,344 | 1.340 | 1.280 | 1.340 | 1.250 | 1.380 | 220,400 | 1.3174 | 0.00% |
| 2025-03-07 | 0 | 5 | 1.340 | 1.300 | 1.340 | 161,536 | 1.340 | 1.300 | 1.340 | 1.270 | 1.400 | 120,000 | 1.3461 | -0.74% |
| 2025-02-28 | 0 | 5 | 1.350 | 1.220 | 1.350 | 766,968 | 1.350 | 1.220 | 1.350 | 1.190 | 1.400 | 618,400 | 1.2402 | 5.47% |
| 2025-02-21 | 0 | 5 | 1.280 | 1.270 | 1.280 | 2,092,248 | 1.280 | 1.270 | 1.280 | 1.210 | 1.300 | 1,708,000 | 1.2250 | -5.19% |
| 2025-02-14 | 0 | 5 | 1.350 | 1.340 | 1.350 | 272,000 | 1.350 | 1.340 | 1.350 | 1.240 | 1.470 | 204,400 | 1.3307 | 6.30% |
| 2025-02-07 | 0 | 5 | 1.270 | 1.200 | 1.270 | 1,092,840 | 1.270 | 1.200 | 1.270 | 1.080 | 1.280 | 935,200 | 1.1686 | 8.55% |
| 2025-01-28 | 0 | 2 | 1.170 | 1.130 | 1.170 | 115,588 | 1.170 | 1.130 | 1.170 | 1.120 | 1.170 | 101,200 | 1.1422 | 1.74% |
| 2025-01-24 | 0 | 5 | 1.150 | 1.120 | 1.150 | 456,400 | 1.150 | 1.120 | 1.150 | 1.110 | 1.350 | 382,000 | 1.1948 | -11.54% |
| 2025-01-17 | 0 | 5 | 1.300 | 1.230 | 1.300 | 4,534,096 | 1.300 | 1.230 | 1.300 | 1.210 | 1.440 | 3,517,600 | 1.2890 | 0.00% |
| 2025-01-10 | 0 | 5 | 1.300 | 1.220 | 1.300 | 323,508 | 1.300 | 1.220 | 1.300 | 1.210 | 1.440 | 252,800 | 1.2797 | -12.75% |
| 2025-01-03 | 0 | 4 | 1.490 | 1.490 | 1.500 | 244,688 | 1.490 | 1.490 | 1.500 | 1.300 | 1.600 | 170,800 | 1.4326 | 4.93% |
| 2024-12-27 | 0 | 3 | 1.420 | 1.360 | 1.420 | 192,536 | 1.420 | 1.360 | 1.420 | 1.330 | 1.530 | 136,800 | 1.4074 | -4.05% |
| 2024-12-20 | 0 | 5 | 1.480 | 1.410 | 1.480 | 170,340 | 1.480 | 1.410 | 1.480 | 1.410 | 1.550 | 114,000 | 1.4942 | -5.13% |
| 2024-12-13 | 0 | 5 | 1.560 | 1.470 | 1.560 | 470,616 | 1.560 | 1.470 | 1.560 | 1.440 | 1.580 | 308,800 | 1.5240 | 0.65% |
| 2024-12-06 | 0 | 5 | 1.550 | 1.450 | 1.480 | 255,484 | 1.550 | 1.450 | 1.480 | 1.410 | 1.590 | 168,400 | 1.5171 | -1.27% |
| 2024-11-29 | 0 | 5 | 1.570 | 1.430 | 1.570 | 433,104 | 1.570 | 1.430 | 1.570 | 1.360 | 1.580 | 296,400 | 1.4612 | -1.26% |
| 2024-11-22 | 0 | 5 | 1.590 | 1.420 | 1.590 | 529,908 | 1.590 | 1.420 | 1.590 | 1.350 | 1.590 | 360,800 | 1.4687 | 6.00% |
| 2024-11-15 | 0 | 5 | 1.500 | 1.400 | 1.500 | 1,270,760 | 1.500 | 1.400 | 1.500 | 1.400 | 1.750 | 832,800 | 1.5259 | -11.24% |
| 2024-11-08 | 0 | 5 | 1.690 | 1.600 | 1.690 | 1,605,239 | 1.690 | 1.600 | 1.690 | 1.480 | 1.860 | 1,022,781 | 1.5695 | -0.59% |
| 2024-11-01 | 0 | 5 | 1.700 | 1.650 | 1.700 | 1,394,620 | 1.700 | 1.650 | 1.700 | 1.600 | 1.900 | 778,400 | 1.7916 | -5.56% |
| 2024-10-25 | 0 | 5 | 1.800 | 1.740 | 1.800 | 918,756 | 1.800 | 1.740 | 1.800 | 1.600 | 1.860 | 527,600 | 1.7414 | 1.69% |
| 2024-10-18 | 0 | 5 | 1.770 | 1.660 | 1.770 | 667,844 | 1.770 | 1.660 | 1.770 | 1.600 | 1.850 | 382,800 | 1.7446 | -2.75% |
| 2024-10-10 | 0 | 4 | 1.820 | 1.700 | 1.820 | 2,081,824 | 1.820 | 1.700 | 1.820 | 1.290 | 1.980 | 1,164,800 | 1.7873 | 2.82% |
| 2024-10-04 | 0 | 4 | 1.770 | 1.700 | 1.770 | 5,276,700 | 1.770 | 1.700 | 1.770 | 1.020 | 1.850 | 3,442,000 | 1.5330 | 66.98% |
| 2024-09-27 | 0 | 5 | 1.060 | 1.020 | 1.060 | 705,548 | 1.060 | 1.020 | 1.060 | 0.950 | 1.080 | 691,200 | 1.0208 | 2.91% |
| 2024-09-20 | 0 | 4 | 1.030 | 0.990 | 1.030 | 62,400 | 1.030 | 0.990 | 1.030 | 0.990 | 1.050 | 62,000 | 1.0065 | 1.98% |
| 2024-09-13 | 0 | 5 | 1.010 | 0.980 | 1.010 | 84,376 | 1.010 | 0.980 | 1.010 | 0.980 | 1.020 | 84,400 | 0.9997 | -0.98% |
| 2024-09-05 | 0 | 4 | 1.020 | 0.990 | 1.020 | 61,200 | 1.020 | 0.990 | 1.020 | 0.990 | 1.040 | 60,800 | 1.0066 | -1.92% |
| 2024-08-30 | 0 | 5 | 1.040 | 1.010 | 1.040 | 103,808 | 1.040 | 1.010 | 1.040 | 1.000 | 1.040 | 101,600 | 1.0217 | -0.95% |
| 2024-08-23 | 0 | 5 | 1.050 | 1.010 | 1.050 | 134,264 | 1.050 | 1.010 | 1.050 | 1.000 | 1.060 | 128,800 | 1.0424 | -0.94% |
| 2024-08-16 | 0 | 5 | 1.060 | 1.000 | 1.060 | 188,064 | 1.060 | 1.000 | 1.060 | 0.980 | 1.060 | 184,400 | 1.0199 | 4.95% |
| 2024-08-09 | 0 | 5 | 1.010 | 0.990 | 1.010 | 18,756 | 1.010 | 0.990 | 1.010 | 0.990 | 1.010 | 18,800 | 0.9977 | 0.00% |
| 2024-08-02 | 0 | 5 | 1.010 | 0.990 | 1.010 | 31,772 | 1.010 | 0.990 | 1.010 | 0.990 | 1.030 | 31,200 | 1.0183 | 0.00% |
| 2024-07-26 | 0 | 5 | 1.010 | 0.990 | 1.010 | 117,676 | 1.010 | 0.990 | 1.010 | 0.990 | 1.050 | 117,200 | 1.0041 | -2.88% |
| 2024-07-19 | 0 | 5 | 1.040 | 1.000 | 1.040 | 150,868 | 1.040 | 1.000 | 1.040 | 1.010 | 1.060 | 145,200 | 1.0390 | -1.89% |
| 2024-07-12 | 0 | 5 | 1.060 | 1.030 | 1.060 | 256,596 | 1.060 | 1.030 | 1.060 | 0.990 | 1.060 | 248,400 | 1.0330 | 1.92% |
| 2024-07-05 | 0 | 4 | 1.040 | 0.990 | 1.040 | 263,752 | 1.040 | 0.990 | 1.040 | 0.960 | 1.060 | 260,800 | 1.0113 | 1.96% |
| 2024-06-28 | 0 | 5 | 1.020 | 0.970 | 1.020 | 439,456 | 1.020 | 0.970 | 1.020 | 0.950 | 1.060 | 440,000 | 0.9988 | -1.92% |
| 2024-06-21 | 0 | 5 | 1.040 | 1.020 | 1.040 | 222,252 | 1.040 | 1.020 | 1.040 | 0.970 | 1.050 | 221,600 | 1.0029 | -0.95% |
| 2024-06-14 | 0 | 4 | 1.050 | 1.000 | 1.050 | 242,580 | 1.050 | 1.000 | 1.050 | 1.000 | 1.060 | 236,400 | 1.0261 | 0.00% |
| 2024-06-07 | 0 | 5 | 1.050 | 1.020 | 1.050 | 128,272 | 1.050 | 1.020 | 1.050 | 1.010 | 1.060 | 124,400 | 1.0311 | -0.94% |
| 2024-05-31 | 0 | 5 | 1.060 | 1.020 | 1.060 | 142,528 | 1.060 | 1.020 | 1.060 | 1.020 | 1.060 | 136,000 | 1.0480 | 0.00% |
| 2024-05-24 | 0 | 5 | 1.060 | 1.000 | 1.060 | 210,388 | 1.060 | 1.000 | 1.060 | 1.000 | 1.060 | 203,200 | 1.0354 | 1.92% |
| 2024-05-17 | 0 | 4 | 1.040 | 1.000 | 1.040 | 263,116 | 1.040 | 1.000 | 1.040 | 0.980 | 1.050 | 258,000 | 1.0198 | 0.97% |
| 2024-05-10 | 0 | 5 | 1.030 | 1.020 | 1.030 | 467,020 | 1.030 | 1.020 | 1.030 | 0.970 | 1.050 | 468,000 | 0.9979 | -0.96% |
| 2024-05-03 | 0 | 4 | 1.040 | 1.020 | 1.040 | 78,556 | 1.040 | 1.020 | 1.040 | 0.950 | 1.050 | 76,800 | 1.0229 | 5.05% |
| 2024-04-26 | 0 | 5 | 0.990 | 0.950 | 0.990 | 214,160 | 0.990 | 0.950 | 0.990 | 0.930 | 1.030 | 222,800 | 0.9612 | -3.88% |
| 2024-04-19 | 0 | 5 | 1.030 | 0.950 | 1.030 | 137,220 | 1.030 | 0.950 | 1.030 | 0.890 | 1.110 | 136,800 | 1.0031 | 1.98% |
| 2024-04-12 | 0 | 5 | 1.010 | 0.940 | 1.010 | 251,296 | 1.010 | 0.940 | 1.010 | 0.960 | 1.040 | 249,600 | 1.0068 | -2.88% |
| 2024-04-05 | 0 | 3 | 1.040 | 0.930 | 1.040 | 224,120 | 1.040 | 0.930 | 1.040 | 0.890 | 1.040 | 226,000 | 0.9917 | 0.00% |
| 2024-03-28 | 0 | 4 | 1.040 | 0.910 | 1.040 | 197,960 | 1.040 | 0.910 | 1.040 | 0.850 | 1.050 | 216,000 | 0.9165 | 10.64% |
| 2024-03-22 | 0 | 5 | 0.940 | 0.920 | 0.940 | 37,580 | 0.940 | 0.920 | 0.940 | 0.910 | 0.950 | 40,800 | 0.9211 | -1.05% |
| 2024-03-15 | 0 | 5 | 0.950 | 0.920 | 0.950 | 58,572 | 0.950 | 0.920 | 0.950 | 0.910 | 0.950 | 62,400 | 0.9387 | 0.00% |
| 2024-03-08 | 0 | 5 | 0.950 | 0.910 | 0.950 | 118,312 | 0.950 | 0.910 | 0.950 | 0.900 | 0.970 | 128,000 | 0.9243 | 1.06% |
| 2024-03-01 | 0 | 5 | 0.940 | 0.940 | 0.970 | 143,140 | 0.940 | 0.940 | 0.970 | 0.940 | 1.030 | 144,800 | 0.9885 | -9.62% |
| 2024-02-23 | 0 | 5 | 1.040 | 1.010 | 1.040 | 102,520 | 1.040 | 1.010 | 1.040 | 0.950 | 1.050 | 102,800 | 0.9973 | 1.96% |
| 2024-02-16 | 0 | 3 | 1.020 | 1.010 | 1.020 | 52,064 | 1.020 | 1.010 | 1.020 | 0.930 | 1.030 | 51,600 | 1.0090 | 2.00% |
| 2024-02-09 | 0 | 5 | 1.000 | 0.920 | 1.000 | 31,480 | 1.000 | 0.920 | 1.000 | 0.900 | 1.000 | 32,400 | 0.9716 | 0.00% |
| 2024-02-02 | 0 | 5 | 1.000 | 0.910 | 1.000 | 23,064 | 1.000 | 0.910 | 1.000 | 0.900 | 1.020 | 24,400 | 0.9452 | 1.01% |
| 2024-01-26 | 0 | 5 | 0.990 | 0.910 | 0.990 | 99,020 | 0.990 | 0.910 | 0.990 | 0.890 | 1.010 | 108,800 | 0.9101 | 1.02% |
| 2024-01-19 | 0 | 5 | 0.980 | 0.890 | 0.980 | 30,688 | 0.980 | 0.890 | 0.980 | 0.890 | 1.020 | 31,600 | 0.9711 | -2.00% |
| 2024-01-12 | 0 | 5 | 1.000 | 0.970 | 1.000 | 65,524 | 1.000 | 0.970 | 1.000 | 0.970 | 1.080 | 65,200 | 1.0050 | -6.54% |
| 2024-01-05 | 0 | 4 | 1.070 | 0.980 | 1.070 | 149,500 | 1.070 | 0.980 | 1.070 | 0.900 | 1.100 | 148,400 | 1.0074 | -2.73% |
| 2023-12-29 | 0 | 3 | 1.100 | 1.100 | 1.120 | 25,120 | 1.100 | 1.100 | 1.120 | 1.030 | 1.080 | 24,000 | 1.0467 | 4.76% |
| 2023-12-22 | 0 | 5 | 1.050 | 1.010 | 1.050 | 83,708 | 1.050 | 1.010 | 1.050 | 1.000 | 1.080 | 82,000 | 1.0208 | 0.00% |
| 2023-12-15 | 0 | 5 | 1.050 | 1.030 | 1.050 | 34,176 | 1.050 | 1.030 | 1.050 | 1.000 | 1.060 | 33,600 | 1.0171 | 1.94% |
| 2023-12-08 | 0 | 5 | 1.030 | 1.010 | 1.030 | 97,656 | 1.030 | 1.010 | 1.030 | 1.030 | 1.100 | 91,600 | 1.0661 | -8.85% |
| 2023-12-01 | 0 | 5 | 1.130 | 1.080 | 1.130 | 61,940 | 1.130 | 1.080 | 1.130 | 1.090 | 1.160 | 55,200 | 1.1221 | -1.74% |
| 2023-11-24 | 0 | 5 | 1.150 | 1.140 | 1.150 | 508,192 | 1.150 | 1.140 | 1.150 | 1.050 | 1.150 | 457,200 | 1.1115 | 4.55% |
| 2023-11-17 | 0 | 5 | 1.100 | 1.050 | 1.100 | 38,400 | 1.100 | 1.050 | 1.100 | 1.030 | 1.140 | 35,200 | 1.0909 | -4.35% |
| 2023-11-10 | 0 | 5 | 1.150 | 1.040 | 1.150 | 116,560 | 1.150 | 1.040 | 1.150 | 1.030 | 1.150 | 106,000 | 1.0996 | 6.48% |
| 2023-11-03 | 0 | 5 | 1.080 | 1.050 | 1.080 | 45,900 | 1.080 | 1.050 | 1.080 | 1.000 | 1.140 | 42,800 | 1.0724 | 0.93% |
| 2023-10-27 | 0 | 4 | 1.070 | 1.030 | 1.070 | 51,844 | 1.070 | 1.030 | 1.070 | 1.030 | 1.100 | 48,800 | 1.0624 | -6.14% |
| 2023-10-20 | 0 | 5 | 1.140 | 1.110 | 1.140 | 77,160 | 1.140 | 1.110 | 1.140 | 1.110 | 1.200 | 67,200 | 1.1482 | -4.20% |
| 2023-10-13 | 0 | 5 | 1.190 | 1.160 | 1.190 | 48,828 | 1.190 | 1.160 | 1.190 | 1.060 | 1.200 | 41,200 | 1.1851 | 3.48% |
| 2023-10-06 | 0 | 4 | 1.150 | 1.140 | 1.150 | 43,908 | 1.150 | 1.140 | 1.150 | 1.060 | 1.190 | 38,800 | 1.1316 | -3.36% |
| 2023-09-29 | 0 | 5 | 1.190 | 1.090 | 1.200 | 75,604 | 1.190 | 1.090 | 1.200 | 1.100 | 1.280 | 66,000 | 1.1455 | 0.00% |
| 2023-09-22 | 0 | 5 | 1.190 | 1.140 | 1.200 | 90,388 | 1.190 | 1.140 | 1.200 | 1.150 | 1.270 | 76,400 | 1.1831 | -4.03% |
| 2023-09-15 | 0 | 5 | 1.240 | 1.220 | 1.240 | 647,300 | 1.240 | 1.220 | 1.240 | 1.140 | 1.370 | 535,600 | 1.2086 | 3.33% |
| 2023-09-07 | 0 | 4 | 1.200 | 1.200 | 1.220 | 69,692 | 1.200 | 1.200 | 1.220 | 1.150 | 1.300 | 58,800 | 1.1852 | -6.25% |
| 2023-08-31 | 0 | 4 | 1.280 | 1.140 | 1.280 | 9,648 | 1.280 | 1.140 | 1.280 | 1.120 | 1.280 | 7,600 | 1.2695 | 0.00% |
| 2023-08-25 | 0 | 5 | 1.280 | 1.140 | 1.280 | 102,672 | 1.280 | 1.140 | 1.280 | 1.200 | 1.300 | 82,800 | 1.2400 | -3.76% |
| 2023-08-18 | 0 | 5 | 1.330 | 1.210 | 1.340 | 147,496 | 1.330 | 1.210 | 1.340 | 1.200 | 1.450 | 111,600 | 1.3216 | -10.14% |
| 2023-08-11 | 0 | 5 | 1.480 | 1.450 | 1.510 | 117,936 | 1.480 | 1.450 | 1.510 | 1.480 | 1.530 | 78,800 | 1.4966 | -4.52% |
| 2023-08-04 | 0 | 5 | 1.550 | 1.530 | 1.560 | 799,544 | 1.550 | 1.530 | 1.560 | 1.470 | 1.690 | 509,200 | 1.5702 | -0.64% |
| 2023-07-28 | 0 | 5 | 1.560 | 1.470 | 1.560 | 116,912 | 1.560 | 1.470 | 1.560 | 1.430 | 1.560 | 78,800 | 1.4837 | 4.70% |
| 2023-07-21 | 0 | 4 | 1.490 | 1.460 | 1.530 | 213,576 | 1.490 | 1.460 | 1.530 | 1.470 | 1.530 | 142,800 | 1.4956 | -3.87% |
| 2023-07-14 | 0 | 5 | 1.550 | 1.550 | 1.630 | 174,708 | 1.550 | 1.550 | 1.630 | 1.530 | 1.760 | 105,600 | 1.6544 | -8.82% |
| 2023-07-07 | 0 | 5 | 1.700 | 1.540 | 1.700 | 23,800 | 1.700 | 1.540 | 1.700 | 1.530 | 1.730 | 14,000 | 1.7000 | 0.00% |
| 2023-06-30 | 0 | 5 | 1.700 | 1.550 | 1.700 | 119,504 | 1.700 | 1.550 | 1.700 | 1.580 | 1.780 | 72,800 | 1.6415 | -2.30% |
| 2023-06-23 | 0 | 4 | 1.740 | 1.690 | 1.740 | 169,336 | 1.740 | 1.690 | 1.740 | 1.680 | 1.930 | 97,200 | 1.7421 | -4.92% |
| 2023-06-16 | 0 | 5 | 1.830 | 1.710 | 1.830 | 181,776 | 1.830 | 1.710 | 1.830 | 1.750 | 1.970 | 96,800 | 1.8779 | -3.17% |
| 2023-06-09 | 0 | 5 | 1.890 | 1.780 | 1.900 | 226,004 | 1.890 | 1.780 | 1.900 | 1.650 | 1.920 | 125,600 | 1.7994 | 6.78% |
| 2023-06-02 | 0 | 5 | 1.770 | 1.700 | 1.770 | 74,648 | 1.770 | 1.700 | 1.770 | 1.580 | 1.870 | 43,600 | 1.7121 | -1.67% |
| 2023-05-25 | 0 | 4 | 1.800 | 1.750 | 1.800 | 103,776 | 1.800 | 1.750 | 1.800 | 1.610 | 1.810 | 58,400 | 1.7770 | 2.86% |
| 2023-05-19 | 0 | 5 | 1.750 | 1.730 | 1.830 | 138,216 | 1.750 | 1.730 | 1.830 | 1.720 | 1.970 | 77,200 | 1.7904 | 0.00% |
| 2023-05-12 | 0 | 5 | 1.750 | 1.750 | 1.800 | 238,144 | 1.750 | 1.750 | 1.800 | 1.730 | 1.900 | 131,200 | 1.8151 | -7.89% |
| 2023-05-05 | 0 | 4 | 1.900 | 1.900 | 2.000 | 55,924 | 1.900 | 1.900 | 2.000 | 1.890 | 1.940 | 29,200 | 1.9152 | -5.00% |
| 2023-04-28 | 0 | 5 | 2.000 | 2.000 | 2.020 | 487,309 | 2.000 | 2.000 | 2.020 | 1.940 | 2.080 | 245,500 | 1.9850 | -0.50% |
| 2023-04-21 | 0 | 5 | 2.010 | 2.010 | 2.020 | 509,648 | 2.010 | 2.010 | 2.020 | 2.000 | 2.270 | 243,600 | 2.0922 | -9.87% |
| 2023-04-14 | 0 | 4 | 2.230 | 2.210 | 2.260 | 166,696 | 2.230 | 2.210 | 2.260 | 2.210 | 2.310 | 74,800 | 2.2286 | -1.76% |
| 2023-04-06 | 0 | 3 | 2.270 | 2.230 | 2.270 | 220,368 | 2.270 | 2.230 | 2.270 | 2.210 | 2.310 | 98,400 | 2.2395 | 0.89% |
| 2023-03-31 | 0 | 5 | 2.250 | 2.220 | 2.250 | 431,012 | 2.250 | 2.220 | 2.250 | 2.220 | 2.360 | 191,600 | 2.2495 | -4.26% |
| 2023-03-24 | 0 | 5 | 2.350 | 2.330 | 2.350 | 421,152 | 2.350 | 2.330 | 2.350 | 2.250 | 2.400 | 184,000 | 2.2889 | 2.17% |
| 2023-03-17 | 0 | 5 | 2.300 | 2.300 | 2.370 | 152,772 | 2.300 | 2.300 | 2.370 | 2.280 | 2.300 | 66,800 | 2.2870 | 0.00% |
| 2023-03-10 | 0 | 5 | 2.300 | 2.280 | 2.350 | 131,084 | 2.300 | 2.280 | 2.350 | 2.290 | 2.380 | 56,800 | 2.3078 | -3.36% |
| 2023-03-03 | 0 | 5 | 2.380 | 2.290 | 2.380 | 152,044 | 2.380 | 2.290 | 2.380 | 2.280 | 2.400 | 66,000 | 2.3037 | 3.03% |
| 2023-02-24 | 0 | 5 | 2.310 | 2.310 | 2.370 | 394,516 | 2.310 | 2.310 | 2.370 | 2.310 | 2.470 | 167,200 | 2.3595 | -3.75% |
| 2023-02-17 | 0 | 5 | 2.400 | 2.400 | 2.480 | 1,432,868 | 2.400 | 2.400 | 2.480 | 2.400 | 2.730 | 558,000 | 2.5679 | -10.45% |
| 2023-02-10 | 0 | 5 | 2.680 | 2.670 | 2.680 | 2,270,512 | 2.680 | 2.670 | 2.680 | 2.610 | 2.850 | 833,200 | 2.7251 | -6.29% |
| 2023-02-03 | 0 | 5 | 2.860 | 2.810 | 2.860 | 767,272 | 2.860 | 2.810 | 2.860 | 2.800 | 2.900 | 270,400 | 2.8375 | 0.35% |
| 2023-01-27 | 0 | 2 | 2.850 | 2.840 | 2.850 | 498,368 | 2.850 | 2.840 | 2.850 | 2.750 | 2.870 | 177,200 | 2.8125 | -0.35% |
| 2023-01-20 | 0 | 5 | 2.860 | 2.710 | 2.860 | 478,876 | 2.860 | 2.710 | 2.860 | 2.740 | 2.920 | 168,000 | 2.8505 | -0.35% |
| 2023-01-13 | 0 | 5 | 2.870 | 2.800 | 2.870 | 834,506 | 2.870 | 2.800 | 2.870 | 2.780 | 3.000 | 292,900 | 2.8491 | -1.37% |
| 2023-01-06 | 0 | 4 | 2.910 | 2.870 | 2.900 | 852,644 | 2.910 | 2.870 | 2.900 | 2.840 | 2.950 | 294,400 | 2.8962 | -0.34% |
| 2022-12-30 | 0 | 3 | 2.920 | 2.860 | 2.920 | 357,024 | 2.920 | 2.860 | 2.920 | 2.750 | 2.930 | 124,400 | 2.8700 | 2.46% |
| 2022-12-23 | 0 | 5 | 2.850 | 2.780 | 2.850 | 552,980 | 2.850 | 2.780 | 2.850 | 2.800 | 2.940 | 194,000 | 2.8504 | -1.72% |
| 2022-12-16 | 0 | 5 | 2.900 | 2.890 | 2.900 | 443,012 | 2.900 | 2.890 | 2.900 | 2.800 | 2.950 | 155,200 | 2.8545 | -0.34% |
| 2022-12-09 | 0 | 5 | 2.910 | 2.870 | 2.910 | 1,063,508 | 2.910 | 2.870 | 2.910 | 2.850 | 3.030 | 364,000 | 2.9217 | -2.02% |
| 2022-12-02 | 0 | 5 | 2.970 | 2.910 | 2.970 | 588,144 | 2.970 | 2.910 | 2.970 | 2.920 | 3.100 | 198,000 | 2.9704 | -1.00% |
| 2022-11-25 | 0 | 5 | 3.000 | 2.950 | 3.000 | 643,988 | 3.000 | 2.950 | 3.000 | 2.910 | 3.140 | 214,800 | 2.9981 | -1.64% |
| 2022-11-18 | 0 | 5 | 3.050 | 2.980 | 3.050 | 859,656 | 3.050 | 2.980 | 3.050 | 2.970 | 3.090 | 283,600 | 3.0312 | 1.67% |
| 2022-11-11 | 0 | 5 | 3.000 | 2.940 | 3.000 | 745,640 | 3.000 | 2.940 | 3.000 | 2.920 | 3.120 | 246,800 | 3.0212 | 0.33% |
| 2022-11-04 | 0 | 5 | 2.990 | 2.910 | 2.990 | 909,068 | 2.990 | 2.910 | 2.990 | 2.800 | 3.030 | 310,800 | 2.9249 | 3.82% |
| 2022-10-28 | 0 | 5 | 2.880 | 2.720 | 2.880 | 2,383,700 | 2.880 | 2.720 | 2.880 | 2.320 | 3.040 | 916,000 | 2.6023 | -0.35% |
| 2022-10-21 | 0 | 5 | 2.890 | 2.890 | 3.000 | 1,012,492 | 2.890 | 2.890 | 3.000 | 2.890 | 3.240 | 324,400 | 3.1211 | -10.25% |
| 2022-10-14 | 0 | 5 | 3.220 | 3.130 | 3.220 | 1,150,472 | 3.220 | 3.130 | 3.220 | 3.060 | 3.250 | 364,400 | 3.1572 | 4.55% |
| 2022-10-07 | 0 | 4 | 3.080 | 3.080 | 3.240 | 805,964 | 3.080 | 3.080 | 3.240 | 3.080 | 3.350 | 252,400 | 3.1932 | -1.28% |
| 2022-09-30 | 0 | 5 | 3.120 | 3.120 | 3.160 | 1,488,428 | 3.120 | 3.120 | 3.160 | 3.040 | 3.360 | 461,200 | 3.2273 | -4.29% |
| 2022-09-23 | 0 | 5 | 3.260 | 3.180 | 3.260 | 1,204,528 | 3.260 | 3.180 | 3.260 | 3.170 | 3.380 | 365,200 | 3.2983 | -1.21% |
| 2022-09-16 | 0 | 4 | 3.300 | 3.030 | 3.300 | 1,321,948 | 3.300 | 3.030 | 3.300 | 3.100 | 3.370 | 404,400 | 3.2689 | 1.54% |
| 2022-09-09 | 0 | 5 | 3.250 | 3.100 | 3.250 | 501,028 | 3.250 | 3.100 | 3.250 | 2.860 | 3.250 | 158,800 | 3.1551 | 7.62% |
| 2022-09-02 | 0 | 5 | 3.020 | 2.850 | 3.020 | 920,008 | 3.020 | 2.850 | 3.020 | 2.870 | 3.280 | 294,800 | 3.1208 | -5.92% |
| 2022-08-26 | 0 | 5 | 3.210 | 3.210 | 3.270 | 1,185,856 | 3.210 | 3.210 | 3.270 | 3.060 | 3.280 | 371,600 | 3.1912 | 3.55% |
| 2022-08-19 | 0 | 5 | 3.100 | 3.050 | 3.130 | 517,752 | 3.100 | 3.050 | 3.130 | 3.040 | 3.120 | 168,000 | 3.0819 | -0.32% |
| 2022-08-12 | 0 | 5 | 3.110 | 3.080 | 3.110 | 474,104 | 3.110 | 3.080 | 3.110 | 3.070 | 3.150 | 153,200 | 3.0947 | 0.32% |
| 2022-08-05 | 0 | 5 | 3.100 | 3.100 | 3.120 | 2,899,316 | 3.100 | 3.100 | 3.120 | 2.860 | 3.120 | 964,400 | 3.0063 | 1.97% |
| 2022-07-29 | 0 | 5 | 3.040 | 3.010 | 3.040 | 661,272 | 3.040 | 3.010 | 3.040 | 3.010 | 3.140 | 215,200 | 3.0728 | -2.88% |
| 2022-07-22 | 0 | 5 | 3.130 | 3.100 | 3.130 | 1,884,388 | 3.130 | 3.100 | 3.130 | 3.000 | 3.130 | 610,800 | 3.0851 | 2.29% |
| 2022-07-15 | 0 | 5 | 3.060 | 3.020 | 3.080 | 1,350,196 | 3.060 | 3.020 | 3.080 | 2.940 | 3.080 | 444,000 | 3.0410 | 1.32% |
| 2022-07-08 | 0 | 5 | 3.020 | 2.960 | 3.020 | 1,439,084 | 3.020 | 2.960 | 3.020 | 2.930 | 3.020 | 483,600 | 2.9758 | -0.98% |
| 2022-06-30 | 0 | 4 | 3.050 | 2.940 | 3.050 | 615,508 | 3.050 | 2.940 | 3.050 | 2.950 | 3.060 | 206,400 | 2.9821 | 2.01% |
| 2022-06-24 | 0 | 5 | 2.990 | 2.940 | 2.990 | 1,392,572 | 2.990 | 2.940 | 2.990 | 2.920 | 3.060 | 468,000 | 2.9756 | 1.36% |
| 2022-06-17 | 0 | 5 | 2.950 | 2.890 | 2.950 | 8,339,236 | 2.950 | 2.890 | 2.950 | 2.750 | 3.000 | 2,914,000 | 2.8618 | 1.72% |
| 2022-06-10 | 0 | 5 | 2.900 | 2.900 | 2.920 | 3,495,896 | 2.900 | 2.900 | 2.920 | 2.620 | 2.960 | 1,244,800 | 2.8084 | 6.23% |
| 2022-06-02 | 0 | 4 | 2.730 | 2.610 | 2.730 | 3,347,116 | 2.730 | 2.610 | 2.730 | 2.400 | 2.730 | 1,294,000 | 2.5866 | 7.91% |
| 2022-05-27 | 0 | 5 | 2.530 | 2.490 | 2.530 | 219,940 | 2.530 | 2.490 | 2.530 | 2.430 | 2.550 | 88,000 | 2.4993 | -3.44% |
| 2022-05-20 | 0 | 5 | 2.620 | 2.570 | 2.640 | 343,552 | 2.620 | 2.570 | 2.640 | 2.460 | 2.990 | 134,000 | 2.5638 | -5.76% |
| 2022-05-13 | 0 | 4 | 2.780 | 2.750 | 2.800 | 1,063,856 | 2.780 | 2.750 | 2.800 | 2.740 | 2.940 | 373,200 | 2.8506 | 0.36% |
| 2022-05-06 | 0 | 4 | 2.770 | 2.770 | 2.780 | 1,147,556 | 2.770 | 2.770 | 2.780 | 2.570 | 2.860 | 416,800 | 2.7533 | 1.84% |
| 2022-04-29 | 0 | 5 | 2.720 | 2.720 | 2.730 | 1,855,364 | 2.720 | 2.720 | 2.730 | 2.450 | 2.750 | 712,000 | 2.6058 | 6.25% |
| 2022-04-22 | 0 | 4 | 2.560 | 2.520 | 2.560 | 1,435,160 | 2.560 | 2.520 | 2.560 | 2.310 | 2.580 | 581,600 | 2.4676 | 4.07% |
| 2022-04-14 | 0 | 4 | 2.460 | 2.430 | 2.570 | 665,144 | 2.460 | 2.430 | 2.570 | 2.300 | 2.500 | 275,200 | 2.4169 | 1.65% |
| 2022-04-08 | 0 | 4 | 2.420 | 2.370 | 2.420 | 622,308 | 2.420 | 2.370 | 2.420 | 2.290 | 2.420 | 263,600 | 2.3608 | 5.22% |
| 2022-04-01 | 0 | 5 | 2.300 | 2.300 | 2.380 | 1,803,164 | 2.300 | 2.300 | 2.380 | 2.200 | 2.390 | 794,000 | 2.2710 | -3.36% |
| 2022-03-25 | 0 | 5 | 2.380 | 2.380 | 2.390 | 1,891,340 | 2.380 | 2.380 | 2.390 | 2.040 | 2.380 | 844,000 | 2.2409 | 14.42% |
| 2022-03-18 | 0 | 5 | 2.080 | 2.050 | 2.080 | 3,208,492 | 2.080 | 2.050 | 2.080 | 1.720 | 2.400 | 1,636,400 | 1.9607 | -13.33% |
| 2022-03-11 | 0 | 5 | 2.400 | 2.400 | 2.440 | 2,492,380 | 2.400 | 2.400 | 2.440 | 2.300 | 2.800 | 974,800 | 2.5568 | -14.59% |
| 2022-03-04 | 0 | 5 | 2.810 | 2.800 | 2.830 | 1,207,100 | 2.810 | 2.800 | 2.830 | 2.800 | 3.190 | 412,400 | 2.9270 | -10.22% |
| 2022-02-25 | 0 | 5 | 3.130 | 3.130 | 3.150 | 1,427,624 | 3.130 | 3.130 | 3.150 | 3.020 | 3.390 | 447,600 | 3.1895 | -8.21% |
| 2022-02-18 | 0 | 5 | 3.410 | 3.410 | 3.440 | 1,065,864 | 3.410 | 3.410 | 3.440 | 3.390 | 3.600 | 308,000 | 3.4606 | -2.57% |
| 2022-02-11 | 0 | 5 | 3.500 | 3.490 | 3.570 | 1,768,104 | 3.500 | 3.490 | 3.570 | 3.450 | 3.700 | 498,800 | 3.5447 | -1.69% |
| 2022-02-04 | 0 | 2 | 3.560 | 3.440 | 3.560 | 1,007,392 | 3.560 | 3.440 | 3.560 | 3.320 | 3.580 | 290,000 | 3.4738 | 4.71% |
| 2022-01-28 | 0 | 5 | 3.400 | 3.380 | 3.390 | 1,729,828 | 3.400 | 3.380 | 3.390 | 3.340 | 3.570 | 502,800 | 3.4404 | -1.45% |
| 2022-01-21 | 0 | 5 | 3.450 | 3.400 | 3.450 | 1,820,584 | 3.450 | 3.400 | 3.450 | 3.300 | 3.500 | 532,800 | 3.4170 | 2.68% |
| 2022-01-14 | 0 | 5 | 3.360 | 3.360 | 3.410 | 5,828,236 | 3.360 | 3.360 | 3.410 | 2.900 | 3.630 | 1,715,200 | 3.3980 | -6.67% |
| 2022-01-07 | 0 | 5 | 3.600 | 3.600 | 3.610 | 4,480,392 | 3.600 | 3.600 | 3.610 | 3.560 | 3.880 | 1,225,600 | 3.6557 | -6.49% |
| 2021-12-31 | 0 | 4 | 3.850 | 3.760 | 3.840 | 2,203,536 | 3.850 | 3.760 | 3.840 | 3.500 | 3.850 | 598,000 | 3.6848 | 6.94% |
| 2021-12-24 | 0 | 5 | 3.600 | 3.600 | 3.670 | 981,296 | 3.600 | 3.600 | 3.670 | 3.500 | 3.710 | 274,400 | 3.5762 | -1.64% |
| 2021-12-17 | 0 | 5 | 3.660 | 3.500 | 3.700 | 2,328,656 | 3.660 | 3.500 | 3.700 | 3.500 | 3.760 | 642,000 | 3.6272 | 0.27% |
| 2021-12-10 | 0 | 5 | 3.650 | 3.630 | 3.650 | 3,700,660 | 3.650 | 3.630 | 3.650 | 3.650 | 3.910 | 983,600 | 3.7624 | -6.41% |
| 2021-12-03 | 0 | 5 | 3.900 | 3.900 | 3.920 | 3,248,316 | 3.900 | 3.900 | 3.920 | 3.700 | 3.980 | 846,000 | 3.8396 | -0.26% |
| 2021-11-26 | 0 | 5 | 3.910 | 3.900 | 4.000 | 3,292,140 | 3.910 | 3.900 | 4.000 | 3.890 | 4.270 | 818,000 | 4.0246 | -5.78% |
| 2021-11-19 | 0 | 5 | 4.150 | 4.150 | 4.220 | 8,997,524 | 4.150 | 4.150 | 4.220 | 4.130 | 4.460 | 2,087,600 | 4.3100 | 0.00% |
| 2021-11-12 | 0 | 5 | 4.150 | 4.060 | 4.150 | 5,216,088 | 4.150 | 4.060 | 4.150 | 3.890 | 4.150 | 1,297,200 | 4.0210 | 2.47% |
| 2021-11-05 | 0 | 5 | 4.050 | 3.950 | 4.050 | 5,129,982 | 4.050 | 3.950 | 4.050 | 3.880 | 4.150 | 1,280,800 | 4.0053 | 4.38% |
| 2021-10-29 | 0 | 5 | 3.880 | 3.750 | 3.880 | 9,114,288 | 3.880 | 3.750 | 3.880 | 3.660 | 4.180 | 2,289,200 | 3.9814 | 6.30% |
| 2021-10-22 | 0 | 5 | 3.650 | 3.650 | 3.700 | 3,279,712 | 3.650 | 3.650 | 3.700 | 3.580 | 3.770 | 890,000 | 3.6851 | -1.35% |
| 2021-10-15 | 0 | 3 | 3.700 | 3.750 | 3.770 | 2,523,268 | 3.700 | 3.750 | 3.770 | 3.540 | 3.850 | 671,200 | 3.7593 | 3.93% |
| 2021-10-08 | 0 | 5 | 3.560 | 3.560 | 3.580 | 3,132,396 | 3.560 | 3.560 | 3.580 | 3.410 | 3.640 | 884,000 | 3.5434 | 0.85% |
| 2021-09-30 | 0 | 4 | 3.530 | 3.530 | 3.540 | 3,890,304 | 3.530 | 3.530 | 3.540 | 3.440 | 3.740 | 1,076,400 | 3.6142 | -5.61% |
| 2021-09-24 | 0 | 4 | 3.740 | 3.710 | 3.740 | 3,604,788 | 3.740 | 3.710 | 3.740 | 3.640 | 3.860 | 963,600 | 3.7410 | -3.11% |
| 2021-09-17 | 0 | 5 | 3.860 | 3.860 | 3.910 | 8,975,019 | 3.860 | 3.860 | 3.910 | 3.680 | 4.130 | 2,334,800 | 3.8440 | -3.74% |
| 2021-09-10 | 0 | 5 | 4.010 | 4.010 | 4.020 | 60,991,312 | 4.010 | 4.010 | 4.020 | 3.610 | 5.240 | 13,734,800 | 4.4406 | -15.40% |
| 2021-09-03 | 0 | 5 | 4.740 | 4.700 | 4.740 | 112,451,744 | 4.740 | 4.700 | 4.740 | 3.150 | 5.730 | 23,239,200 | 4.8389 | 48.12% |
| 2021-08-27 | 0 | 5 | 3.200 | 3.130 | 3.200 | 3,101,732 | 3.200 | 3.130 | 3.200 | 3.130 | 3.310 | 973,200 | 3.1871 | 1.27% |
| 2021-08-20 | 0 | 5 | 3.160 | 3.150 | 3.230 | 9,075,980 | 3.160 | 3.150 | 3.230 | 3.160 | 3.470 | 2,671,200 | 3.3977 | -8.93% |
| 2021-08-13 | 0 | 5 | 3.470 | 3.440 | 3.470 | 4,422,388 | 3.470 | 3.440 | 3.470 | 3.330 | 3.780 | 1,263,600 | 3.4998 | -0.86% |
| 2021-08-06 | 0 | 5 | 3.500 | 3.480 | 3.550 | 6,902,696 | 3.500 | 3.480 | 3.550 | 3.480 | 4.020 | 1,881,600 | 3.6685 | -8.14% |
| 2021-07-30 | 0 | 5 | 3.810 | 3.810 | 3.860 | 13,759,696 | 3.810 | 3.810 | 3.860 | 3.360 | 4.350 | 3,678,000 | 3.7411 | -8.63% |
| 2021-07-23 | 0 | 5 | 4.170 | 4.130 | 4.170 | 17,337,168 | 4.170 | 4.130 | 4.170 | 3.850 | 4.520 | 4,168,400 | 4.1592 | -7.74% |
| 2021-07-16 | 0 | 5 | 4.520 | 4.510 | 4.520 | 70,925,801 | 4.520 | 4.510 | 4.520 | 3.130 | 4.870 | 17,255,268 | 4.1104 | 45.34% |
| 2021-07-09 | 0 | 5 | 3.110 | 3.110 | 3.120 | 8,577,724 | 3.110 | 3.110 | 3.120 | 3.100 | 3.780 | 2,548,800 | 3.3654 | -17.72% |
| 2021-07-02 | 0 | 4 | 3.780 | 3.770 | 3.780 | 7,318,276 | 3.780 | 3.770 | 3.780 | 3.750 | 4.200 | 1,860,400 | 3.9337 | -8.70% |
| 2021-06-25 | 0 | 5 | 4.140 | 4.120 | 4.140 | 9,004,936 | 4.140 | 4.120 | 4.140 | 4.090 | 4.470 | 2,128,400 | 4.2308 | -7.38% |
| 2021-06-18 | 0 | 4 | 4.470 | 4.470 | 4.480 | 2,878,644 | 4.470 | 4.470 | 4.480 | 4.430 | 4.750 | 629,600 | 4.5722 | -5.50% |
| 2021-06-11 | 0 | 5 | 4.730 | 4.660 | 4.730 | 3,588,236 | 4.730 | 4.660 | 4.730 | 4.610 | 4.840 | 763,200 | 4.7016 | -2.47% |
| 2021-06-04 | 0 | 5 | 4.850 | 4.820 | 4.850 | 6,079,156 | 4.850 | 4.820 | 4.850 | 4.760 | 5.090 | 1,225,600 | 4.9601 | -2.61% |
| 2021-05-28 | 0 | 5 | 4.980 | 4.960 | 4.980 | 9,623,861 | 4.980 | 4.960 | 4.980 | 4.400 | 5.180 | 1,980,800 | 4.8586 | 8.26% |
| 2021-05-21 | 0 | 4 | 4.600 | 4.600 | 4.610 | 3,244,136 | 4.600 | 4.600 | 4.610 | 4.450 | 4.790 | 709,200 | 4.5744 | 0.44% |
| 2021-05-14 | 0 | 5 | 4.580 | 4.580 | 4.600 | 11,314,810 | 4.580 | 4.580 | 4.600 | 4.460 | 5.220 | 2,386,000 | 4.7422 | -11.41% |
| 2021-05-07 | 0 | 5 | 5.170 | 5.170 | 5.200 | 4,874,124 | 5.170 | 5.170 | 5.200 | 5.150 | 5.420 | 920,402 | 5.2956 | -3.90% |
| 2021-04-30 | 0 | 5 | 5.380 | 5.360 | 5.380 | 5,248,228 | 5.380 | 5.360 | 5.380 | 5.350 | 5.720 | 957,200 | 5.4829 | -1.65% |
| 2021-04-23 | 0 | 5 | 5.470 | 5.430 | 5.480 | 8,122,328 | 5.470 | 5.430 | 5.480 | 5.300 | 5.900 | 1,460,000 | 5.5632 | 2.82% |
| 2021-04-16 | 0 | 5 | 5.320 | 5.310 | 5.330 | 5,235,716 | 5.320 | 5.310 | 5.330 | 5.200 | 5.560 | 976,400 | 5.3623 | -4.83% |
| 2021-04-09 | 0 | 3 | 5.590 | 5.560 | 5.590 | 3,346,699 | 5.590 | 5.560 | 5.590 | 5.550 | 5.800 | 596,015 | 5.6151 | -0.71% |
| 2021-04-01 | 0 | 4 | 5.630 | 5.620 | 5.630 | 6,886,272 | 5.630 | 5.620 | 5.630 | 5.580 | 6.000 | 1,196,017 | 5.7577 | -1.23% |
| 2021-03-26 | 0 | 5 | 5.700 | 5.610 | 5.700 | 6,902,248 | 5.700 | 5.610 | 5.700 | 5.460 | 6.060 | 1,202,400 | 5.7404 | -4.36% |
| 2021-03-19 | 0 | 5 | 5.960 | 5.900 | 5.960 | 7,617,696 | 5.960 | 5.900 | 5.960 | 5.800 | 6.150 | 1,273,600 | 5.9812 | 0.17% |
| 2021-03-12 | 0 | 5 | 5.950 | 5.900 | 5.950 | 18,074,140 | 5.950 | 5.900 | 5.950 | 5.330 | 6.600 | 3,050,000 | 5.9259 | -5.56% |
| 2021-03-05 | 0 | 5 | 6.300 | 6.270 | 6.300 | 24,847,516 | 6.300 | 6.270 | 6.300 | 6.180 | 7.250 | 3,707,600 | 6.7018 | -9.35% |
| 2021-02-26 | 0 | 5 | 6.950 | 6.930 | 6.950 | 38,132,972 | 6.950 | 6.930 | 6.950 | 6.900 | 7.670 | 5,276,400 | 7.2271 | -6.08% |
| 2021-02-19 | 0 | 4 | 7.400 | 7.390 | 7.400 | 53,216,656 | 7.400 | 7.390 | 7.400 | 7.190 | 7.980 | 7,022,000 | 7.5786 | 0.95% |
| 2021-02-11 | 0 | 4 | 7.330 | 7.260 | 7.330 | 72,589,301 | 7.330 | 7.260 | 7.330 | 7.110 | 8.360 | 9,266,917 | 7.8332 | -5.42% |
| 2021-02-05 | 0 | 5 | 7.750 | 7.750 | 7.760 | 76,437,096 | 7.750 | 7.750 | 7.760 | 6.300 | 7.850 | 10,715,144 | 7.1336 | 16.37% |
| 2021-01-29 | 0 | 5 | 6.660 | 6.660 | 6.690 | 61,195,656 | 6.660 | 6.660 | 6.690 | 6.610 | 8.300 | 8,413,300 | 7.2737 | -17.98% |
| 2021-01-22 | 0 | 5 | 8.120 | 8.110 | 8.120 | 142,120,157 | 8.120 | 8.110 | 8.120 | 7.270 | 8.990 | 17,789,066 | 7.9892 | 4.50% |
| 2021-01-15 | 0 | 5 | 7.770 | 7.770 | 7.780 | 117,074,608 | 7.770 | 7.770 | 7.780 | 7.750 | 9.970 | 13,353,466 | 8.7674 | -18.21% |
| 2021-01-08 | 0 | 5 | 9.500 | 9.500 | 9.520 | 224,915,148 | 9.500 | 9.500 | 9.520 | 9.400 | 11.30 | 22,003,400 | 10.222 | -14.87% |
| 2020-12-31 | 0 | 2 | 11.16 | 11.16 | 11.20 | 826,417,261 | 11.16 | 11.16 | 11.20 | 11.12 | 15.82 | 59,342,318 | 13.926 |
Copyright & disclaimer, Privacy policy