Xikang Cloud Hospital Holdings Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 09686  2023-09-28    
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
2026-01-27 0 0.890 0.850 0.970 0.890 0.890 500 445 0.8900 0.890 0.850 0.970 0.890 0.890 500 0.8900 0.00%
2026-01-26 0 0.890 0.860 0.990 - - 0 0 - 0.890 0.860 0.990 - - 0 - 0.00%
2026-01-23 0 0.890 0.860 0.940 0.890 0.890 12,500 11,065 0.8852 0.890 0.860 0.940 0.890 0.890 12,500 0.8852 2.30%
2026-01-22 0 0.870 0.870 0.900 0.870 0.870 500 435 0.8700 0.870 0.870 0.900 0.870 0.870 500 0.8700 -2.25%
2026-01-21 0 0.890 0.870 0.900 0.850 0.890 88,500 78,725 0.8895 0.890 0.870 0.900 0.850 0.890 88,500 0.8895 0.00%
2026-01-20 0 0.890 0.880 0.910 0.890 0.890 13,000 11,570 0.8900 0.890 0.880 0.910 0.890 0.890 13,000 0.8900 2.30%
2026-01-19 0 0.870 0.870 0.950 - - 0 0 - 0.870 0.870 0.950 - - 0 - 1.16%
2026-01-16 0 0.860 0.860 0.900 0.850 0.890 40,000 34,740 0.8685 0.860 0.860 0.900 0.850 0.890 40,000 0.8685 -4.44%
2026-01-15 0 0.900 0.870 1.000 - - 0 0 - 0.900 0.870 1.000 - - 0 - 0.00%
2026-01-14 0 0.900 0.890 0.930 0.900 0.900 3,500 3,150 0.9000 0.900 0.890 0.930 0.900 0.900 3,500 0.9000 3.45%
2026-01-13 0 0.870 0.870 0.950 - - 0 0 - 0.870 0.870 0.950 - - 0 - 0.00%
2026-01-12 0 0.870 0.870 0.970 0.850 0.850 500 425 0.8500 0.870 0.870 0.970 0.850 0.850 500 0.8500 -3.33%
2026-01-09 0 0.900 0.890 0.960 0.900 0.910 93,500 84,250 0.9011 0.900 0.890 0.960 0.900 0.910 93,500 0.9011 0.00%
2026-01-08 0 0.900 0.900 0.990 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2026-01-07 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2026-01-06 0 0.900 0.900 0.960 0.900 0.910 5,500 4,990 0.9073 0.900 0.900 0.960 0.900 0.910 5,500 0.9073 -1.10%
2026-01-05 0 0.910 0.900 0.930 0.910 0.980 17,500 15,995 0.9140 0.910 0.900 0.930 0.910 0.980 17,500 0.9140 1.11%
2026-01-02 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2025-12-31 0 0.900 0.870 0.900 0.870 0.900 21,000 18,745 0.8926 0.900 0.870 0.900 0.870 0.900 21,000 0.8926 0.00%
2025-12-30 0 0.900 0.840 0.910 - - 0 0 - 0.900 0.840 0.910 - - 0 - 0.00%
2025-12-29 0 0.900 0.850 0.920 0.810 0.900 40,000 34,395 0.8599 0.900 0.850 0.920 0.810 0.900 40,000 0.8599 1.12%
2025-12-24 0 0.890 0.890 0.950 0.890 0.890 2,000 1,780 0.8900 0.890 0.890 0.950 0.890 0.890 2,000 0.8900 -7.29%
2025-12-23 0 0.960 0.890 0.960 - - 0 0 - 0.960 0.890 0.960 - - 0 - 0.00%
2025-12-22 0 0.960 0.880 0.980 0.880 0.960 6,500 5,830 0.8969 0.960 0.880 0.980 0.880 0.960 6,500 0.8969 3.23%
2025-12-19 0 0.930 0.780 0.940 - - 0 0 - 0.930 0.780 0.940 - - 0 - 0.00%
2025-12-18 0 0.930 0.790 0.940 - - 0 0 - 0.930 0.790 0.940 - - 0 - 0.00%
2025-12-17 0 0.930 0.900 0.940 0.930 0.930 2,000 1,860 0.9300 0.930 0.900 0.940 0.930 0.930 2,000 0.9300 3.33%
2025-12-16 0 0.900 0.860 0.940 - - 0 0 - 0.900 0.860 0.940 - - 0 - 0.00%
2025-12-15 0 0.900 0.900 0.940 0.870 0.870 1,500 1,305 0.8700 0.900 0.900 0.940 0.870 0.870 1,500 0.8700 -1.10%
2025-12-12 0 0.910 0.910 0.960 0.900 0.970 4,000 3,700 0.9250 0.910 0.910 0.960 0.900 0.970 4,000 0.9250 -3.19%
2025-12-11 0 0.940 0.920 0.970 - - 0 0 - 0.940 0.920 0.970 - - 0 - 0.00%
2025-12-10 0 0.940 0.920 0.980 - - 0 0 - 0.940 0.920 0.980 - - 0 - 0.00%
2025-12-09 0 0.940 0.920 0.970 0.940 0.940 5,000 4,700 0.9400 0.940 0.920 0.970 0.940 0.940 5,000 0.9400 -3.09%
2025-12-08 0 0.970 0.920 1.000 - - 0 0 - 0.970 0.920 1.000 - - 0 - 0.00%
2025-12-05 0 0.970 0.920 0.970 0.920 1.000 13,500 12,995 0.9626 0.970 0.920 0.970 0.920 1.000 13,500 0.9626 3.19%
2025-12-04 0 0.940 0.880 0.970 0.940 0.940 109,000 103,425 0.9489 0.940 0.880 0.970 0.940 0.940 109,000 0.9489 1.08%
2025-12-03 0 0.930 0.890 0.940 - - 0 0 - 0.930 0.890 0.940 - - 0 - 0.00%
2025-12-02 0 0.930 0.930 0.960 0.930 0.930 1,000 930 0.9300 0.930 0.930 0.960 0.930 0.930 1,000 0.9300 0.00%
2025-12-01 0 0.930 0.910 0.940 0.930 0.930 5,000 4,650 0.9300 0.930 0.910 0.940 0.930 0.930 5,000 0.9300 -4.12%
2025-11-28 0 0.970 0.940 0.980 0.950 1.020 159,500 153,540 0.9626 0.970 0.940 0.980 0.950 1.020 159,500 0.9626 -2.02%
2025-11-27 0 0.990 0.960 0.980 0.930 0.990 12,500 12,005 0.9604 0.990 0.960 0.980 0.930 0.990 12,500 0.9604 1.02%
2025-11-26 0 0.980 0.980 1.000 0.960 0.980 86,500 84,595 0.9780 0.980 0.980 1.000 0.960 0.980 86,500 0.9780 -2.00%
2025-11-25 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2025-11-24 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2025-11-21 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2025-11-20 0 1.000 0.970 1.000 0.980 1.000 110,500 109,425 0.9903 1.000 0.970 1.000 0.980 1.000 110,500 0.9903 4.17%
2025-11-19 0 0.960 0.900 0.980 - - 0 0 - 0.960 0.900 0.980 - - 0 - 0.00%
2025-11-18 0 0.960 0.940 0.980 0.960 0.970 40,000 38,600 0.9650 0.960 0.940 0.980 0.960 0.970 40,000 0.9650 -2.04%
2025-11-17 0 0.980 0.920 0.990 0.980 0.980 59,000 57,820 0.9800 0.980 0.920 0.990 0.980 0.980 59,000 0.9800 0.00%
2025-11-14 0 0.980 0.930 0.980 0.960 1.000 5,500 5,300 0.9636 0.980 0.930 0.980 0.960 1.000 5,500 0.9636 2.08%
2025-11-13 0 0.960 0.930 0.990 0.940 0.960 40,500 38,080 0.9402 0.960 0.930 0.990 0.940 0.960 40,500 0.9402 0.00%
2025-11-12 0 0.960 0.960 0.980 0.960 0.960 60,000 57,600 0.9600 0.960 0.960 0.980 0.960 0.960 60,000 0.9600 -1.03%
2025-11-11 0 0.970 0.920 0.970 - - 0 0 - 0.970 0.920 0.970 - - 0 - 0.00%
2025-11-10 0 0.970 0.960 0.980 0.960 0.970 36,500 35,300 0.9671 0.970 0.960 0.980 0.960 0.970 36,500 0.9671 1.04%
2025-11-07 0 0.960 0.930 0.990 0.910 0.960 48,000 45,875 0.9557 0.960 0.930 0.990 0.910 0.960 48,000 0.9557 0.00%
2025-11-06 0 0.960 0.960 0.990 0.900 0.960 13,500 12,870 0.9533 0.960 0.960 0.990 0.900 0.960 13,500 0.9533 0.00%
2025-11-05 0 0.960 0.960 0.980 0.950 0.960 55,500 53,170 0.9580 0.960 0.960 0.980 0.950 0.960 55,500 0.9580 1.05%
2025-11-04 0 0.950 0.950 0.980 0.950 0.950 28,000 26,600 0.9500 0.950 0.950 0.980 0.950 0.950 28,000 0.9500 0.00%
2025-11-03 0 0.950 0.910 0.960 0.940 0.950 65,000 61,645 0.9484 0.950 0.910 0.960 0.940 0.950 65,000 0.9484 0.00%
2025-10-31 0 0.950 0.940 0.980 0.910 0.950 15,500 14,665 0.9461 0.950 0.940 0.980 0.910 0.950 15,500 0.9461 0.00%
2025-10-30 0 0.950 0.950 0.960 0.950 0.950 70,000 66,500 0.9500 0.950 0.950 0.960 0.950 0.950 70,000 0.9500 1.06%
2025-10-28 0 0.940 0.940 0.960 0.940 0.940 16,000 15,040 0.9400 0.940 0.940 0.960 0.940 0.940 16,000 0.9400 0.00%
2025-10-27 0 0.940 0.930 0.980 0.940 0.940 13,000 12,220 0.9400 0.940 0.930 0.980 0.940 0.940 13,000 0.9400 0.00%
2025-10-24 0 0.940 0.940 0.950 0.920 0.950 17,000 16,030 0.9429 0.940 0.940 0.950 0.920 0.950 17,000 0.9429 2.17%
2025-10-23 0 0.920 0.920 0.950 0.920 0.920 6,000 5,520 0.9200 0.920 0.920 0.950 0.920 0.920 6,000 0.9200 0.00%
2025-10-22 0 0.920 0.920 0.930 0.910 0.920 60,000 55,140 0.9190 0.920 0.920 0.930 0.910 0.920 60,000 0.9190 0.00%
2025-10-21 0 0.920 0.920 0.930 0.920 0.930 11,000 10,170 0.9245 0.920 0.920 0.930 0.920 0.930 11,000 0.9245 1.10%
2025-10-20 0 0.910 0.910 0.980 - - 0 0 - 0.910 0.910 0.980 - - 0 - 0.00%
2025-10-17 0 0.910 0.910 0.940 0.900 0.930 58,500 54,090 0.9246 0.910 0.910 0.940 0.900 0.930 58,500 0.9246 -4.21%
2025-10-16 0 0.950 0.920 0.960 0.870 0.950 463,000 421,710 0.9108 0.950 0.920 0.960 0.870 0.950 463,000 0.9108 -2.06%
2025-10-15 0 0.970 0.950 0.980 0.950 0.970 16,000 15,490 0.9681 0.970 0.950 0.980 0.950 0.970 16,000 0.9681 -1.02%
2025-10-14 0 0.980 0.920 0.980 0.930 0.980 24,500 23,530 0.9604 0.980 0.920 0.980 0.930 0.980 24,500 0.9604 0.00%
2025-10-13 0 0.980 - 1.000 0.980 0.980 13,000 12,740 0.9800 0.980 - 1.000 0.980 0.980 13,000 0.9800 0.00%
2025-10-10 0 0.980 0.930 1.010 - - 0 0 - 0.980 0.930 1.010 - - 0 - 0.00%
2025-10-09 0 0.980 0.980 0.990 0.960 0.980 34,500 33,140 0.9606 0.980 0.980 0.990 0.960 0.980 34,500 0.9606 1.03%
2025-10-08 0 0.970 0.970 0.990 0.950 0.980 47,000 45,410 0.9662 0.970 0.970 0.990 0.950 0.980 47,000 0.9662 -2.02%
2025-10-06 0 0.990 0.960 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.960 0.990 0.990 0.990 2,000 0.9900 0.00%
2025-10-03 0 0.990 0.930 1.020 - - 0 0 - 0.990 0.930 1.020 - - 0 - 0.00%
2025-10-02 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - 0.00%
2025-09-30 0 0.990 0.950 1.010 - - 0 0 - 0.990 0.950 1.010 - - 0 - 0.00%
2025-09-29 0 0.990 0.960 1.030 - - 0 0 - 0.990 0.960 1.030 - - 0 - 0.00%
2025-09-26 0 0.990 0.980 1.000 0.950 0.990 149,500 146,960 0.9830 0.990 0.980 1.000 0.950 0.990 149,500 0.9830 0.00%
2025-09-25 0 0.990 0.980 1.000 0.960 1.020 228,000 228,150 1.0007 0.990 0.980 1.000 0.960 1.020 228,000 1.0007 -2.94%
2025-09-24 0 1.020 1.000 1.020 0.980 1.040 80,000 81,715 1.0214 1.020 1.000 1.020 0.980 1.040 80,000 1.0214 0.00%
2025-09-23 0 1.020 0.990 1.020 0.960 1.020 322,500 324,215 1.0053 1.020 0.990 1.020 0.960 1.020 322,500 1.0053 7.37%
2025-09-22 0 0.950 0.950 0.960 0.880 0.950 40,000 37,055 0.9264 0.950 0.950 0.960 0.880 0.950 40,000 0.9264 0.00%
2025-09-19 0 0.950 0.950 1.020 - - 0 0 - 0.950 0.950 1.020 - - 0 - 0.00%
2025-09-18 0 0.950 0.940 0.960 0.930 0.950 10,000 9,445 0.9445 0.950 0.940 0.960 0.930 0.950 10,000 0.9445 0.00%
2025-09-17 0 0.950 0.950 0.990 0.950 0.950 3,500 3,325 0.9500 0.950 0.950 0.990 0.950 0.950 3,500 0.9500 0.00%
2025-09-16 0 0.950 0.950 0.970 0.940 0.950 1,500 1,420 0.9467 0.950 0.950 0.970 0.940 0.950 1,500 0.9467 -5.94%
2025-09-15 0 1.010 0.940 1.000 1.010 1.010 11,500 11,615 1.0100 1.010 0.940 1.000 1.010 1.010 11,500 1.0100 1.00%
2025-09-12 0 1.000 0.980 1.000 0.940 1.040 75,000 74,595 0.9946 1.000 0.980 1.000 0.940 1.040 75,000 0.9946 0.00%
2025-09-11 0 1.000 0.970 1.000 0.990 1.010 40,500 40,270 0.9943 1.000 0.970 1.000 0.990 1.010 40,500 0.9943 1.01%
2025-09-10 0 0.990 0.980 1.010 0.990 0.990 8,500 8,415 0.9900 0.990 0.980 1.010 0.990 0.990 8,500 0.9900 -1.00%
2025-09-09 0 1.000 1.000 1.020 0.990 1.040 73,500 75,895 1.0326 1.000 1.000 1.020 0.990 1.040 73,500 1.0326 -1.96%
2025-09-08 0 1.020 1.000 1.020 1.000 1.020 125,000 125,980 1.0078 1.020 1.000 1.020 1.000 1.020 125,000 1.0078 3.03%
2025-09-05 0 0.990 0.990 1.000 0.990 1.000 9,000 8,960 0.9956 0.990 0.990 1.000 0.990 1.000 9,000 0.9956 1.02%
2025-09-04 0 0.980 0.980 1.020 0.980 0.990 55,500 54,930 0.9897 0.980 0.980 1.020 0.980 0.990 55,500 0.9897 0.00%
2025-09-03 0 0.980 0.980 1.040 0.980 0.980 1,000 980 0.9800 0.980 0.980 1.040 0.980 0.980 1,000 0.9800 0.00%
2025-09-02 0 0.980 0.980 1.010 0.980 0.980 1,500 1,470 0.9800 0.980 0.980 1.010 0.980 0.980 1,500 0.9800 1.03%
2025-09-01 0 0.970 0.950 1.030 - - 0 0 - 0.970 0.950 1.030 - - 0 - 0.00%
2025-08-29 0 0.970 0.970 1.030 - - 0 0 - 0.970 0.970 1.030 - - 0 - 0.00%
2025-08-28 0 0.970 0.960 1.000 0.970 0.980 9,000 8,735 0.9706 0.970 0.960 1.000 0.970 0.980 9,000 0.9706 0.00%
2025-08-27 0 0.970 0.950 0.970 0.960 0.980 28,500 27,740 0.9733 0.970 0.950 0.970 0.960 0.980 28,500 0.9733 0.00%
2025-08-26 0 0.970 0.970 0.980 0.970 0.980 8,500 8,285 0.9747 0.970 0.970 0.980 0.970 0.980 8,500 0.9747 -2.02%
2025-08-25 0 0.990 0.960 0.990 0.990 1.000 20,500 20,440 0.9971 0.990 0.960 0.990 0.990 1.000 20,500 0.9971 -1.98%
2025-08-22 0 1.010 1.000 1.010 1.000 1.010 25,000 25,150 1.0060 1.010 1.000 1.010 1.000 1.010 25,000 1.0060 1.00%
2025-08-21 0 1.000 1.000 1.020 0.990 1.010 111,500 111,460 0.9996 1.000 1.000 1.020 0.990 1.010 111,500 0.9996 0.00%
2025-08-20 0 1.000 0.990 1.000 0.980 1.010 156,500 156,010 0.9969 1.000 0.990 1.000 0.980 1.010 156,500 0.9969 2.04%
2025-08-19 0 0.980 0.970 0.980 0.960 0.980 59,500 57,780 0.9711 0.980 0.970 0.980 0.960 0.980 59,500 0.9711 4.26%
2025-08-18 0 0.940 0.930 0.950 0.930 0.950 90,500 84,615 0.9350 0.940 0.930 0.950 0.930 0.950 90,500 0.9350 -5.05%
2025-08-15 0 0.990 0.990 1.000 0.970 1.030 87,500 85,640 0.9787 0.990 0.990 1.000 0.970 1.030 87,500 0.9787 1.02%
2025-08-14 0 0.980 0.970 1.000 0.980 0.980 10,000 9,800 0.9800 0.980 0.970 1.000 0.980 0.980 10,000 0.9800 -1.01%
2025-08-13 0 0.990 0.920 1.030 0.980 0.990 31,000 30,660 0.9890 0.990 0.920 1.030 0.980 0.990 31,000 0.9890 0.00%
2025-08-12 0 0.990 0.980 0.990 0.990 0.990 19,500 19,305 0.9900 0.990 0.980 0.990 0.990 0.990 19,500 0.9900 0.00%
2025-08-11 0 0.990 0.980 0.990 0.970 1.000 51,500 50,750 0.9854 0.990 0.980 0.990 0.970 1.000 51,500 0.9854 0.00%
2025-08-08 0 0.990 0.970 0.990 0.970 0.990 35,000 34,460 0.9846 0.990 0.970 0.990 0.970 0.990 35,000 0.9846 1.02%
2025-08-07 0 0.980 0.980 1.010 0.980 0.980 12,000 11,760 0.9800 0.980 0.980 1.010 0.980 0.980 12,000 0.9800 0.00%
2025-08-06 0 0.980 0.970 0.990 0.950 1.010 110,000 107,305 0.9755 0.980 0.970 0.990 0.950 1.010 110,000 0.9755 3.16%
2025-08-05 0 0.950 0.950 0.960 0.940 0.970 16,000 15,290 0.9556 0.950 0.950 0.960 0.940 0.970 16,000 0.9556 1.06%
2025-08-04 0 0.940 0.910 0.980 0.940 0.940 5,000 4,700 0.9400 0.940 0.910 0.980 0.940 0.940 5,000 0.9400 0.00%
2025-08-01 0 0.940 0.940 0.950 0.930 0.950 14,000 13,270 0.9479 0.940 0.940 0.950 0.930 0.950 14,000 0.9479 -1.05%
2025-07-31 0 0.950 0.950 0.990 0.950 0.960 43,500 41,665 0.9578 0.950 0.950 0.990 0.950 0.960 43,500 0.9578 0.00%
2025-07-30 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 0.00%
2025-07-29 0 0.950 0.920 0.960 0.950 0.970 190,000 182,655 0.9613 0.950 0.920 0.960 0.950 0.970 190,000 0.9613 -1.04%
2025-07-28 0 0.960 0.950 0.980 0.920 0.970 48,500 46,550 0.9598 0.960 0.950 0.980 0.920 0.970 48,500 0.9598 7.87%
2025-07-25 0 0.890 0.900 0.920 0.890 0.900 59,000 52,640 0.8922 0.890 0.900 0.920 0.890 0.900 59,000 0.8922 -1.11%
2025-07-24 0 0.900 0.890 0.900 0.890 0.910 30,500 27,380 0.8977 0.900 0.890 0.900 0.890 0.910 30,500 0.8977 0.00%
2025-07-23 0 0.900 0.900 0.940 - - 0 0 - 0.900 0.900 0.940 - - 0 - 0.00%
2025-07-22 0 0.900 0.890 0.910 0.900 0.900 10,000 9,000 0.9000 0.900 0.890 0.910 0.900 0.900 10,000 0.9000 0.00%
2025-07-21 0 0.900 0.890 0.930 0.860 0.900 17,500 15,660 0.8949 0.900 0.890 0.930 0.860 0.900 17,500 0.8949 0.00%
2025-07-18 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 1.12%
2025-07-17 0 0.890 0.890 0.970 0.880 0.880 12,000 10,860 0.9050 0.890 0.890 0.970 0.880 0.880 12,000 0.9050 -2.20%
2025-07-16 0 0.910 0.900 1.010 - - 0 0 - 0.910 0.900 1.010 - - 0 - 0.00%
2025-07-15 0 0.910 0.890 1.040 - - 0 0 - 0.910 0.890 1.040 - - 0 - 0.00%
2025-07-14 0 0.910 0.900 1.090 0.900 0.920 24,000 21,875 0.9115 0.910 0.900 1.090 0.900 0.920 24,000 0.9115 -4.21%
2025-07-11 0 0.950 0.950 1.060 0.950 0.950 500 475 0.9500 0.950 0.950 1.060 0.950 0.950 500 0.9500 -3.06%
2025-07-10 0 0.980 0.920 1.000 - - 0 0 - 0.980 0.920 1.000 - - 0 - 0.00%
2025-07-09 0 0.980 0.960 1.000 0.980 1.020 45,500 45,145 0.9922 0.980 0.960 1.000 0.980 1.020 45,500 0.9922 7.69%
2025-07-08 0 0.910 0.900 0.930 0.910 0.930 11,500 10,565 0.9187 0.910 0.900 0.930 0.910 0.930 11,500 0.9187 1.11%
2025-07-07 0 0.900 0.890 0.970 - - 0 0 - 0.900 0.890 0.970 - - 0 - 0.00%
2025-07-04 0 0.900 0.900 0.930 0.850 0.910 25,500 22,760 0.8925 0.900 0.900 0.930 0.850 0.910 25,500 0.8925 -1.10%
2025-07-03 0 0.910 0.890 0.910 0.870 0.910 32,000 28,770 0.8991 0.910 0.890 0.910 0.870 0.910 32,000 0.8991 0.00%
2025-07-02 0 0.910 0.910 0.950 - - 0 0 - 0.910 0.910 0.950 - - 0 - 0.00%
2025-06-30 0 0.910 0.950 0.960 0.910 0.950 8,500 8,055 0.9476 0.910 0.950 0.960 0.910 0.950 8,500 0.9476 -1.09%
2025-06-27 0 0.920 0.920 0.950 0.910 0.980 11,500 10,980 0.9548 0.920 0.920 0.950 0.910 0.980 11,500 0.9548 -3.16%
2025-06-26 0 0.950 0.920 1.000 - - 0 0 - 0.950 0.920 1.000 - - 0 - 0.00%
2025-06-25 0 0.950 0.910 1.010 - - 0 0 - 0.950 0.910 1.010 - - 0 - 0.00%
2025-06-24 0 0.950 0.930 0.950 0.950 0.990 14,000 13,670 0.9764 0.950 0.930 0.950 0.950 0.990 14,000 0.9764 1.06%
2025-06-23 0 0.940 0.940 0.950 0.920 0.940 146,500 136,430 0.9313 0.940 0.940 0.950 0.920 0.940 146,500 0.9313 -3.09%
2025-06-20 0 0.970 0.970 1.020 0.970 1.010 24,000 24,120 1.0050 0.970 0.970 1.020 0.970 1.010 24,000 1.0050 -4.90%
2025-06-19 0 1.020 0.920 1.020 1.020 1.020 500 510 1.0200 1.020 0.920 1.020 1.020 1.020 500 1.0200 0.00%
2025-06-18 0 1.020 1.020 1.080 1.000 1.000 23,000 23,000 1.0000 1.020 1.020 1.080 1.000 1.000 23,000 1.0000 -0.97%
2025-06-17 0 1.030 1.030 1.050 1.000 1.150 335,500 360,725 1.0752 1.030 1.030 1.050 1.000 1.150 335,500 1.0752 -7.21%
2025-06-16 0 1.110 1.080 1.110 1.040 1.160 281,000 309,030 1.0998 1.110 1.080 1.110 1.040 1.160 281,000 1.0998 9.90%
2025-06-13 0 1.010 1.010 1.030 0.990 1.120 292,000 299,145 1.0245 1.010 1.010 1.030 0.990 1.120 292,000 1.0245 -2.88%
2025-06-12 0 1.040 1.040 1.050 0.940 1.040 300,000 299,055 0.9969 1.040 1.040 1.050 0.940 1.040 300,000 0.9969 1.96%
2025-06-11 0 1.020 1.020 1.040 1.020 1.070 66,000 68,475 1.0375 1.020 1.020 1.040 1.020 1.070 66,000 1.0375 2.00%
2025-06-10 0 1.000 1.000 1.010 0.910 1.000 145,500 141,980 0.9758 1.000 1.000 1.010 0.910 1.000 145,500 0.9758 7.53%
2025-06-09 0 0.930 0.910 0.940 0.900 0.930 79,500 72,135 0.9074 0.930 0.910 0.940 0.900 0.930 79,500 0.9074 3.33%
2025-06-06 0 0.900 0.900 0.910 0.900 0.900 32,500 29,250 0.9000 0.900 0.900 0.910 0.900 0.900 32,500 0.9000 -1.10%
2025-06-05 0 0.910 0.900 0.920 0.910 0.910 11,000 10,010 0.9100 0.910 0.900 0.920 0.910 0.910 11,000 0.9100 0.00%
2025-06-04 0 0.910 0.900 0.920 - - 0 0 - 0.910 0.900 0.920 - - 0 - 0.00%
2025-06-03 0 0.910 0.910 0.920 0.910 0.910 112,500 102,375 0.9100 0.910 0.910 0.920 0.910 0.910 112,500 0.9100 0.00%
2025-06-02 0 0.910 0.910 0.920 0.900 0.910 80,000 72,190 0.9024 0.910 0.910 0.920 0.900 0.910 80,000 0.9024 1.11%
2025-05-30 0 0.900 0.900 0.950 0.900 0.920 1,000 910 0.9100 0.900 0.900 0.950 0.900 0.920 1,000 0.9100 -2.17%
2025-05-29 0 0.920 0.920 0.930 0.900 0.920 43,500 39,830 0.9156 0.920 0.920 0.930 0.900 0.920 43,500 0.9156 1.10%
2025-05-28 0 0.910 0.900 0.910 0.870 0.910 54,500 49,100 0.9009 0.910 0.900 0.910 0.870 0.910 54,500 0.9009 0.00%
2025-05-27 0 0.910 0.900 0.930 - - 0 0 - 0.910 0.900 0.930 - - 0 - 0.00%
2025-05-26 0 0.910 0.910 0.930 0.910 0.910 21,500 19,565 0.9100 0.910 0.910 0.930 0.910 0.910 21,500 0.9100 0.00%
2025-05-23 0 0.910 0.900 0.910 0.910 0.910 10,000 9,100 0.9100 0.910 0.900 0.910 0.910 0.910 10,000 0.9100 0.00%
2025-05-22 0 0.910 0.900 0.910 0.900 0.910 70,000 63,050 0.9007 0.910 0.900 0.910 0.900 0.910 70,000 0.9007 1.11%
2025-05-21 0 0.900 0.900 0.920 0.900 0.910 2,500 2,255 0.9020 0.900 0.900 0.920 0.900 0.910 2,500 0.9020 0.00%
2025-05-20 0 0.900 0.900 0.920 - - 500 450 0.9000 0.900 0.900 0.920 - - 500 0.9000 0.00%
2025-05-19 0 0.900 0.900 0.910 0.900 0.900 58,500 52,650 0.9000 0.900 0.900 0.910 0.900 0.900 58,500 0.9000 0.00%
2025-05-16 0 0.900 0.900 0.910 0.900 0.900 8,000 7,200 0.9000 0.900 0.900 0.910 0.900 0.900 8,000 0.9000 0.00%
2025-05-15 0 0.900 0.900 0.910 0.900 0.900 5,500 4,950 0.9000 0.900 0.900 0.910 0.900 0.900 5,500 0.9000 1.12%
2025-05-14 0 0.890 0.890 0.910 0.890 0.900 95,500 85,560 0.8959 0.890 0.890 0.910 0.890 0.900 95,500 0.8959 -2.20%
2025-05-13 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - 0.00%
2025-05-12 0 0.910 0.880 0.910 0.940 0.940 10,000 9,400 0.9400 0.910 0.880 0.910 0.940 0.940 10,000 0.9400 0.00%
2025-05-09 0 0.910 0.840 0.910 0.860 0.910 71,000 61,850 0.8711 0.910 0.840 0.910 0.860 0.910 71,000 0.8711 -2.15%
2025-05-08 0 0.930 0.860 0.930 - - 0 0 - 0.930 0.860 0.930 - - 0 - 0.00%
2025-05-07 0 0.930 0.880 0.930 0.950 0.950 10,000 9,500 0.9500 0.930 0.880 0.930 0.950 0.950 10,000 0.9500 4.49%
2025-05-06 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2025-05-02 0 0.890 0.890 0.900 0.890 0.890 2,500 2,225 0.8900 0.890 0.890 0.900 0.890 0.890 2,500 0.8900 0.00%
2025-04-30 0 0.890 0.870 0.890 0.810 0.890 30,000 26,390 0.8797 0.890 0.870 0.890 0.810 0.890 30,000 0.8797 -3.26%
2025-04-29 0 0.920 0.840 0.920 0.840 0.940 160,000 141,405 0.8838 0.920 0.840 0.920 0.840 0.940 160,000 0.8838 6.98%
2025-04-28 0 0.860 0.850 0.860 0.810 0.870 62,000 52,300 0.8435 0.860 0.850 0.860 0.810 0.870 62,000 0.8435 0.00%
2025-04-25 0 0.860 0.810 0.860 0.850 0.870 12,000 10,360 0.8633 0.860 0.810 0.860 0.850 0.870 12,000 0.8633 0.00%
2025-04-24 0 0.860 0.820 0.860 0.820 0.860 16,000 13,700 0.8563 0.860 0.820 0.860 0.820 0.860 16,000 0.8563 0.00%
2025-04-23 0 0.860 0.820 0.860 0.810 0.860 16,000 13,540 0.8463 0.860 0.820 0.860 0.810 0.860 16,000 0.8463 3.61%
2025-04-22 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2025-04-17 0 0.830 0.830 0.840 0.800 0.860 87,500 74,055 0.8463 0.830 0.830 0.840 0.800 0.860 87,500 0.8463 0.00%
2025-04-16 0 0.830 0.800 0.830 0.840 0.840 13,000 10,920 0.8400 0.830 0.800 0.830 0.840 0.840 13,000 0.8400 2.47%
2025-04-15 0 0.810 0.800 0.820 0.700 0.850 102,000 81,810 0.8021 0.810 0.800 0.820 0.700 0.850 102,000 0.8021 -3.57%
2025-04-14 0 0.840 0.840 0.850 0.720 0.860 145,500 121,590 0.8357 0.840 0.840 0.850 0.720 0.860 145,500 0.8357 12.00%
2025-04-11 0 0.750 0.740 0.810 0.720 0.760 10,500 7,855 0.7481 0.750 0.740 0.810 0.720 0.760 10,500 0.7481 1.35%
2025-04-10 0 0.740 0.690 0.760 0.690 0.760 76,000 54,690 0.7196 0.740 0.690 0.760 0.690 0.760 76,000 0.7196 7.25%
2025-04-09 0 0.690 0.670 0.720 0.690 0.690 1,000 690 0.6900 0.690 0.670 0.720 0.690 0.690 1,000 0.6900 -1.43%
2025-04-08 0 0.700 0.680 0.700 0.670 0.700 36,500 25,265 0.6922 0.700 0.680 0.700 0.670 0.700 36,500 0.6922 1.45%
2025-04-07 0 0.690 0.690 0.720 0.680 0.710 17,000 11,780 0.6929 0.690 0.690 0.720 0.680 0.710 17,000 0.6929 -6.76%
2025-04-03 0 0.740 0.700 0.780 - - 0 0 - 0.740 0.700 0.780 - - 0 - 0.00%
2025-04-02 0 0.740 0.730 0.760 - - 0 0 - 0.740 0.730 0.760 - - 0 - 0.00%
2025-04-01 0 0.740 0.710 0.770 - - 0 0 - 0.740 0.710 0.770 - - 0 - 0.00%
2025-03-31 0 0.740 0.730 0.770 0.730 0.770 87,000 63,565 0.7306 0.740 0.730 0.770 0.730 0.770 87,000 0.7306 -3.90%
2025-03-28 0 0.770 0.730 0.770 0.770 0.770 12,000 9,240 0.7700 0.770 0.730 0.770 0.770 0.770 12,000 0.7700 0.00%
2025-03-27 0 0.770 0.700 0.790 - - 0 0 - 0.770 0.700 0.790 - - 0 - 0.00%
2025-03-26 0 0.770 0.710 0.790 - - 0 0 - 0.770 0.710 0.790 - - 0 - 0.00%
2025-03-25 0 0.770 0.670 0.820 - - 0 0 - 0.770 0.670 0.820 - - 0 - 0.00%
2025-03-24 0 0.770 0.700 0.790 - - 0 0 - 0.770 0.700 0.790 - - 0 - 0.00%
2025-03-21 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 0.770 0.770 0.800 0.770 0.770 10,000 0.7700 0.00%
2025-03-20 0 0.770 0.700 0.810 - - 0 0 - 0.770 0.700 0.810 - - 0 - 0.00%
2025-03-19 0 0.770 0.710 0.810 0.770 0.770 2,500 1,925 0.7700 0.770 0.710 0.810 0.770 0.770 2,500 0.7700 0.00%
2025-03-18 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2025-03-17 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2025-03-14 0 0.770 0.770 0.780 0.710 0.820 22,000 16,730 0.7605 0.770 0.770 0.780 0.710 0.820 22,000 0.7605 1.32%
2025-03-13 0 0.760 0.680 0.760 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2025-03-12 0 0.760 0.730 0.760 0.760 0.760 1,500 1,140 0.7600 0.760 0.730 0.760 0.760 0.760 1,500 0.7600 1.33%
2025-03-11 0 0.750 0.730 0.770 0.700 0.770 17,000 12,960 0.7624 0.750 0.730 0.770 0.700 0.770 17,000 0.7624 7.14%
2025-03-10 0 0.700 0.660 0.740 0.700 0.700 45,500 31,850 0.7000 0.700 0.660 0.740 0.700 0.700 45,500 0.7000 0.00%
2025-03-07 0 0.700 0.690 0.710 0.700 0.700 1,000 700 0.7000 0.700 0.690 0.710 0.700 0.700 1,000 0.7000 0.00%
2025-03-06 0 0.700 0.690 0.730 - - 0 0 - 0.700 0.690 0.730 - - 0 - 0.00%
2025-03-05 0 0.700 0.700 0.740 0.700 0.700 9,500 6,650 0.7000 0.700 0.700 0.740 0.700 0.700 9,500 0.7000 0.00%
2025-03-04 0 0.700 0.700 0.730 0.650 0.710 15,000 10,490 0.6993 0.700 0.700 0.730 0.650 0.710 15,000 0.6993 -2.78%
2025-03-03 0 0.720 0.660 0.750 0.720 0.720 1,000 720 0.7200 0.720 0.660 0.750 0.720 0.720 1,000 0.7200 0.00%
2025-02-28 0 0.720 0.660 0.770 0.720 0.730 14,000 10,110 0.7221 0.720 0.660 0.770 0.720 0.730 14,000 0.7221 -2.70%
2025-02-27 0 0.740 0.710 0.740 0.740 0.740 500 370 0.7400 0.740 0.710 0.740 0.740 0.740 500 0.7400 -1.33%
2025-02-26 0 0.750 0.720 0.770 0.750 0.770 10,000 7,650 0.7650 0.750 0.720 0.770 0.750 0.770 10,000 0.7650 -1.32%
2025-02-25 0 0.760 0.740 0.760 0.770 0.770 1,000 770 0.7700 0.760 0.740 0.760 0.770 0.770 1,000 0.7700 5.56%
2025-02-24 0 0.720 0.720 0.810 0.720 0.810 74,500 56,805 0.7625 0.720 0.720 0.810 0.720 0.810 74,500 0.7625 -11.11%
2025-02-21 0 0.810 0.730 0.810 0.720 0.810 6,500 5,100 0.7846 0.810 0.730 0.810 0.720 0.810 6,500 0.7846 9.46%
2025-02-20 0 0.740 0.740 0.800 0.700 0.780 6,500 4,820 0.7415 0.740 0.740 0.800 0.700 0.780 6,500 0.7415 -5.13%
2025-02-19 0 0.780 0.780 0.830 0.780 0.840 87,000 70,250 0.8075 0.780 0.780 0.830 0.780 0.840 87,000 0.8075 5.41%
2025-02-18 0 0.740 0.720 0.780 0.740 0.820 16,500 12,610 0.7642 0.740 0.720 0.780 0.740 0.820 16,500 0.7642 -9.76%
2025-02-17 0 0.820 0.780 0.810 0.800 0.820 222,000 179,910 0.8104 0.820 0.780 0.810 0.800 0.820 222,000 0.8104 5.13%
2025-02-14 0 0.780 0.750 0.780 0.760 0.780 41,500 31,625 0.7620 0.780 0.750 0.780 0.760 0.780 41,500 0.7620 13.04%
2025-02-13 0 0.690 0.690 0.790 0.650 0.690 1,000 670 0.6700 0.690 0.690 0.790 0.650 0.690 1,000 0.6700 -1.43%
2025-02-12 0 0.700 0.660 0.740 0.700 0.700 7,500 5,250 0.7000 0.700 0.660 0.740 0.700 0.700 7,500 0.7000 0.00%
2025-02-11 0 0.700 0.700 0.710 0.700 0.710 1,000 705 0.7050 0.700 0.700 0.710 0.700 0.710 1,000 0.7050 0.00%
2025-02-10 0 0.700 0.660 0.720 - - 1,500 1,050 0.7000 0.700 0.660 0.720 - - 1,500 0.7000 0.00%
2025-02-07 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2025-02-06 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2025-02-05 0 0.700 0.650 0.710 0.700 0.700 30,000 21,000 0.7000 0.700 0.650 0.710 0.700 0.700 30,000 0.7000 0.00%
2025-02-04 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 1.45%
2025-02-03 0 0.690 0.690 0.740 0.690 0.690 3,500 2,415 0.6900 0.690 0.690 0.740 0.690 0.690 3,500 0.6900 0.00%
2025-01-28 0 0.690 0.690 0.780 - - 0 0 - 0.690 0.690 0.780 - - 0 - 0.00%
2025-01-27 0 0.690 0.690 0.780 0.690 0.690 500 345 0.6900 0.690 0.690 0.780 0.690 0.690 500 0.6900 -5.48%
2025-01-24 0 0.730 0.670 0.760 0.730 0.740 14,000 10,320 0.7371 0.730 0.670 0.760 0.730 0.740 14,000 0.7371 0.00%
2025-01-23 0 0.730 0.670 0.730 - - 5,000 3,650 0.7300 0.730 0.670 0.730 - - 5,000 0.7300 0.00%
2025-01-22 0 0.730 0.710 0.740 0.690 0.730 35,500 25,140 0.7082 0.730 0.710 0.740 0.690 0.730 35,500 0.7082 -2.67%
2025-01-21 0 0.750 0.730 0.790 0.740 0.750 20,000 14,835 0.7418 0.750 0.730 0.790 0.740 0.750 20,000 0.7418 0.00%
2025-01-20 0 0.750 0.730 0.780 0.750 0.770 30,500 23,125 0.7582 0.750 0.730 0.780 0.750 0.770 30,500 0.7582 -1.32%
2025-01-17 0 0.760 0.750 0.770 0.760 0.800 97,500 75,675 0.7762 0.760 0.750 0.770 0.760 0.800 97,500 0.7762 -5.00%
2025-01-16 0 0.800 0.750 0.800 0.770 0.870 38,000 30,485 0.8022 0.800 0.750 0.800 0.770 0.870 38,000 0.8022 5.26%
2025-01-15 0 0.760 0.750 0.800 0.760 0.820 80,000 63,185 0.7898 0.760 0.750 0.800 0.760 0.820 80,000 0.7898 -6.17%
2025-01-14 0 0.810 0.770 0.820 0.800 0.920 88,000 72,270 0.8213 0.810 0.770 0.820 0.800 0.920 88,000 0.8213 -1.22%
2025-01-13 0 0.820 0.730 0.810 0.770 0.850 86,000 68,990 0.8022 0.820 0.730 0.810 0.770 0.850 86,000 0.8022 6.49%
2025-01-10 0 0.770 0.770 0.780 0.770 0.830 78,500 63,030 0.8029 0.770 0.770 0.780 0.770 0.830 78,500 0.8029 -9.41%
2025-01-09 0 0.850 0.750 0.830 0.720 0.870 78,000 63,325 0.8119 0.850 0.750 0.830 0.720 0.870 78,000 0.8119 8.97%
2025-01-08 0 0.780 0.750 0.780 0.780 0.930 174,500 141,280 0.8096 0.780 0.750 0.780 0.780 0.930 174,500 0.8096 -9.30%
2025-01-07 0 0.860 0.800 0.860 0.800 0.890 65,500 55,450 0.8466 0.860 0.800 0.860 0.800 0.890 65,500 0.8466 0.00%
2025-01-06 0 0.860 0.800 0.860 0.800 0.950 213,000 185,230 0.8696 0.860 0.800 0.860 0.800 0.950 213,000 0.8696 3.61%
2025-01-03 0 0.830 0.810 0.870 0.830 0.950 272,500 237,065 0.8700 0.830 0.810 0.870 0.830 0.950 272,500 0.8700 -12.63%
2025-01-02 0 0.950 0.900 0.950 0.950 1.090 250,500 252,510 1.0080 0.950 0.900 0.950 0.950 1.090 250,500 1.0080 -24.00%
2024-12-31 0 1.250 1.220 1.250 1.140 1.320 889,000 1,107,090 1.2453 1.250 1.220 1.250 1.140 1.320 889,000 1.2453 5.04%
2024-12-30 0 1.190 1.100 1.140 0.930 1.230 661,500 709,480 1.0725 1.190 1.100 1.140 0.930 1.230 661,500 1.0725 25.26%
2024-12-27 0 0.950 - 0.950 0.950 1.090 115,000 115,490 1.0043 0.950 - 0.950 0.950 1.090 115,000 1.0043 -10.38%
2024-12-24 0 1.060 0.960 1.010 1.010 1.110 95,000 98,190 1.0336 1.060 0.960 1.010 1.010 1.110 95,000 1.0336 0.00%
2024-12-23 0 1.060 0.960 1.010 1.000 1.150 91,000 93,470 1.0271 1.060 0.960 1.010 1.000 1.150 91,000 1.0271 1.92%
2024-12-20 0 1.040 0.950 1.040 0.950 1.050 171,000 175,895 1.0286 1.040 0.950 1.040 0.950 1.050 171,000 1.0286 4.00%
2024-12-19 0 1.000 1.000 1.040 0.930 1.130 200,000 199,610 0.9981 1.000 1.000 1.040 0.930 1.130 200,000 0.9981 -7.41%
2024-12-18 0 1.080 0.940 1.030 1.000 1.160 158,000 167,290 1.0588 1.080 0.940 1.030 1.000 1.160 158,000 1.0588 0.93%
2024-12-17 0 1.070 0.960 1.020 1.020 1.150 144,000 153,355 1.0650 1.070 0.960 1.020 1.020 1.150 144,000 1.0650 0.00%
2024-12-16 0 1.070 0.960 1.050 0.930 1.170 206,000 216,030 1.0487 1.070 0.960 1.050 0.930 1.170 206,000 1.0487 -1.83%
2024-12-13 0 1.090 0.930 1.070 1.040 1.190 99,500 106,285 1.0682 1.090 0.930 1.070 1.040 1.190 99,500 1.0682 0.93%
2024-12-12 0 1.080 1.010 1.080 1.070 1.190 16,500 18,050 1.0939 1.080 1.010 1.080 1.070 1.190 16,500 1.0939 2.86%
2024-12-11 0 1.050 1.020 1.050 0.970 1.090 769,000 784,490 1.0201 1.050 1.020 1.050 0.970 1.090 769,000 1.0201 3.96%
2024-12-10 0 1.010 0.960 1.010 0.930 1.020 329,500 326,525 0.9910 1.010 0.960 1.010 0.930 1.020 329,500 0.9910 6.32%
2024-12-09 0 0.950 0.930 0.950 0.950 1.020 175,500 173,560 0.9889 0.950 0.930 0.950 0.950 1.020 175,500 0.9889 -4.04%
2024-12-06 0 0.990 0.960 0.990 0.930 1.020 114,000 112,545 0.9872 0.990 0.960 0.990 0.930 1.020 114,000 0.9872 -1.00%
2024-12-05 0 1.000 0.970 1.000 1.000 1.020 66,500 66,640 1.0021 1.000 0.970 1.000 1.000 1.020 66,500 1.0021 0.00%
2024-12-04 0 1.000 0.940 1.000 0.970 1.000 220,000 219,245 0.9966 1.000 0.940 1.000 0.970 1.000 220,000 0.9966 0.00%
2024-12-03 0 1.000 0.960 1.000 0.910 1.010 342,000 333,145 0.9741 1.000 0.960 1.000 0.910 1.010 342,000 0.9741 0.00%
2024-12-02 0 1.000 0.950 1.000 0.900 1.030 362,000 354,005 0.9779 1.000 0.950 1.000 0.900 1.030 362,000 0.9779 1.01%
2024-11-29 0 0.990 0.900 0.950 0.950 1.050 222,000 221,380 0.9972 0.990 0.900 0.950 0.950 1.050 222,000 0.9972 -1.98%
2024-11-28 0 1.010 0.960 1.010 0.960 1.050 673,500 673,975 1.0007 1.010 0.960 1.010 0.960 1.050 673,500 1.0007 4.12%
2024-11-27 0 0.970 0.910 0.970 0.900 1.040 654,000 637,085 0.9741 0.970 0.910 0.970 0.900 1.040 654,000 0.9741 -1.02%
2024-11-26 0 0.980 0.930 0.940 0.930 1.030 52,500 51,395 0.9790 0.980 0.930 0.940 0.930 1.030 52,500 0.9790 -1.01%
2024-11-25 0 0.990 0.970 0.990 0.920 1.050 988,000 966,940 0.9787 0.990 0.970 0.990 0.920 1.050 988,000 0.9787 3.13%
2024-11-22 0 0.960 0.870 0.960 0.810 0.980 854,000 754,550 0.8835 0.960 0.870 0.960 0.810 0.980 854,000 0.8835 18.52%
2024-11-21 0 0.810 0.710 0.810 0.620 0.840 630,000 445,020 0.7064 0.810 0.710 0.810 0.620 0.840 630,000 0.7064 19.12%
2024-11-20 0 0.680 0.610 0.680 0.530 0.690 177,000 113,780 0.6428 0.680 0.610 0.680 0.530 0.690 177,000 0.6428 11.48%
2024-11-19 0 0.610 0.600 0.610 0.600 0.610 37,500 22,575 0.6020 0.610 0.600 0.610 0.600 0.610 37,500 0.6020 0.00%
2024-11-18 0 0.610 0.600 0.620 0.590 0.610 51,500 31,015 0.6022 0.610 0.600 0.620 0.590 0.610 51,500 0.6022 0.00%
2024-11-15 0 0.610 0.600 0.620 0.600 0.610 11,500 6,915 0.6013 0.610 0.600 0.620 0.600 0.610 11,500 0.6013 -3.17%
2024-11-14 0 0.630 0.620 0.630 0.620 0.630 107,500 67,705 0.6298 0.630 0.620 0.630 0.620 0.630 107,500 0.6298 3.28%
2024-11-13 0 0.610 0.600 0.620 0.580 0.620 97,000 59,260 0.6109 0.610 0.600 0.620 0.580 0.620 97,000 0.6109 1.67%
2024-11-12 0 0.600 0.590 0.600 0.590 0.610 41,500 24,560 0.5918 0.600 0.590 0.600 0.590 0.610 41,500 0.5918 -1.64%
2024-11-11 0 0.610 0.590 0.620 0.580 0.610 222,000 132,670 0.5976 0.610 0.590 0.620 0.580 0.610 222,000 0.5976 0.00%
2024-11-08 0 0.610 0.590 0.610 0.580 0.610 63,500 37,945 0.5976 0.610 0.590 0.610 0.580 0.610 63,500 0.5976 0.00%
2024-11-07 0 0.610 0.610 0.620 0.500 0.610 89,500 54,065 0.6041 0.610 0.610 0.620 0.500 0.610 89,500 0.6041 0.00%
2024-11-06 0 0.610 0.600 0.620 0.610 0.610 22,000 13,420 0.6100 0.610 0.600 0.620 0.610 0.610 22,000 0.6100 0.00%
2024-11-05 0 0.610 0.600 0.620 0.600 0.610 70,000 42,675 0.6096 0.610 0.600 0.620 0.600 0.610 70,000 0.6096 0.00%
2024-11-04 0 0.610 0.600 0.610 0.600 0.610 3,000 1,810 0.6033 0.610 0.600 0.610 0.600 0.610 3,000 0.6033 -3.17%
2024-11-01 0 0.630 0.600 0.630 0.600 0.630 363,500 221,110 0.6083 0.630 0.600 0.630 0.600 0.630 363,500 0.6083 5.00%
2024-10-31 0 0.600 0.600 0.610 0.600 0.610 78,500 47,125 0.6003 0.600 0.600 0.610 0.600 0.610 78,500 0.6003 -3.23%
2024-10-30 0 0.620 0.600 0.620 0.600 0.620 340,500 205,375 0.6032 0.620 0.600 0.620 0.600 0.620 340,500 0.6032 0.00%
2024-10-29 0 0.620 0.600 0.630 0.600 0.620 32,000 19,210 0.6003 0.620 0.600 0.630 0.600 0.620 32,000 0.6003 0.00%
2024-10-28 0 0.620 0.600 0.620 0.590 0.630 88,500 54,285 0.6134 0.620 0.600 0.620 0.590 0.630 88,500 0.6134 -1.59%
2024-10-25 0 0.630 0.600 0.630 0.600 0.640 152,000 92,640 0.6095 0.630 0.600 0.630 0.600 0.640 152,000 0.6095 1.61%
2024-10-24 0 0.620 0.610 0.630 0.610 0.620 10,500 6,480 0.6171 0.620 0.610 0.630 0.610 0.620 10,500 0.6171 -1.59%
2024-10-23 0 0.630 0.620 0.630 0.610 0.630 52,000 32,320 0.6215 0.630 0.620 0.630 0.610 0.630 52,000 0.6215 -1.56%
2024-10-22 0 0.640 0.630 0.640 0.620 0.640 27,500 17,400 0.6327 0.640 0.630 0.640 0.620 0.640 27,500 0.6327 0.00%
2024-10-21 0 0.640 0.640 0.650 0.640 0.640 1,500 960 0.6400 0.640 0.640 0.650 0.640 0.640 1,500 0.6400 -3.03%
2024-10-18 0 0.660 0.640 0.660 0.640 0.660 26,000 16,660 0.6408 0.660 0.640 0.660 0.640 0.660 26,000 0.6408 1.54%
2024-10-17 0 0.650 0.630 0.650 0.610 0.680 27,500 17,910 0.6513 0.650 0.630 0.650 0.610 0.680 27,500 0.6513 -4.41%
2024-10-16 0 0.680 0.630 0.680 0.590 0.690 21,475,000 15,755,776 0.7337 0.680 0.630 0.680 0.590 0.690 21,475,000 0.7337 13.33%
2024-10-15 0 0.600 0.600 0.620 0.600 0.620 4,000 2,425 0.6063 0.600 0.600 0.620 0.600 0.620 4,000 0.6063 -3.23%
2024-10-14 0 0.620 0.610 0.630 0.620 0.620 2,000 1,240 0.6200 0.620 0.610 0.630 0.620 0.620 2,000 0.6200 -1.59%
2024-10-10 0 0.630 0.610 0.650 0.630 0.680 52,000 34,505 0.6636 0.630 0.610 0.650 0.630 0.680 52,000 0.6636 0.00%
2024-10-09 0 0.630 0.610 0.650 0.600 0.650 24,500 15,140 0.6180 0.630 0.610 0.650 0.600 0.650 24,500 0.6180 -5.97%
2024-10-08 0 0.670 0.650 0.670 0.610 0.690 25,500 16,655 0.6531 0.670 0.650 0.670 0.610 0.690 25,500 0.6531 -5.63%
2024-10-07 0 0.710 0.690 0.720 0.680 0.720 63,000 43,820 0.6956 0.710 0.690 0.720 0.680 0.720 63,000 0.6956 4.41%
2024-10-04 0 0.680 0.640 0.680 0.610 0.680 114,000 73,100 0.6412 0.680 0.640 0.680 0.610 0.680 114,000 0.6412 4.62%
2024-10-03 0 0.650 0.650 0.680 0.650 0.670 25,000 16,395 0.6558 0.650 0.650 0.680 0.650 0.670 25,000 0.6558 -2.99%
2024-10-02 0 0.670 0.650 0.680 0.610 0.680 95,000 61,500 0.6474 0.670 0.650 0.680 0.610 0.680 95,000 0.6474 1.52%
2024-09-30 0 0.660 0.640 0.660 0.640 0.660 67,500 44,080 0.6530 0.660 0.640 0.660 0.640 0.660 67,500 0.6530 3.13%
2024-09-27 0 0.640 0.610 0.640 0.610 0.670 34,000 22,080 0.6494 0.640 0.610 0.640 0.610 0.670 34,000 0.6494 -4.48%
2024-09-26 0 0.670 0.650 0.670 0.620 0.670 5,500 3,525 0.6409 0.670 0.650 0.670 0.620 0.670 5,500 0.6409 3.08%
2024-09-25 0 0.650 0.640 0.650 0.620 0.690 72,500 46,385 0.6398 0.650 0.640 0.650 0.620 0.690 72,500 0.6398 -7.14%
2024-09-24 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2024-09-23 0 0.700 0.670 0.720 0.650 0.700 13,500 9,350 0.6926 0.700 0.670 0.720 0.650 0.700 13,500 0.6926 1.45%
2024-09-20 0 0.690 0.670 0.690 0.490 0.690 474,500 276,765 0.5833 0.690 0.670 0.690 0.490 0.690 474,500 0.5833 0.00%
2024-09-19 0 0.690 0.690 0.750 - - 0 0 - 0.690 0.690 0.750 - - 0 - 0.00%
2024-09-17 0 0.690 0.680 0.690 0.690 0.690 2,000 1,395 0.6975 0.690 0.680 0.690 0.690 0.690 2,000 0.6975 -1.43%
2024-09-16 0 0.700 0.690 0.710 0.690 0.700 12,000 8,315 0.6929 0.700 0.690 0.710 0.690 0.700 12,000 0.6929 2.94%
2024-09-13 0 0.680 0.640 0.690 0.680 0.700 49,000 33,945 0.6928 0.680 0.640 0.690 0.680 0.700 49,000 0.6928 -4.23%
2024-09-12 0 0.710 0.700 0.730 0.680 0.720 46,000 32,360 0.7035 0.710 0.700 0.730 0.680 0.720 46,000 0.7035 0.00%
2024-09-11 0 0.710 0.680 0.710 0.710 0.750 9,500 6,855 0.7216 0.710 0.680 0.710 0.710 0.750 9,500 0.7216 -5.33%
2024-09-10 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2024-09-09 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -1.32%
2024-09-05 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2024-09-04 0 0.760 0.730 0.760 0.750 0.760 4,500 3,380 0.7511 0.760 0.730 0.760 0.750 0.760 4,500 0.7511 1.33%
2024-09-03 0 0.750 0.740 0.760 0.750 0.760 2,000 1,505 0.7525 0.750 0.740 0.760 0.750 0.760 2,000 0.7525 0.00%
2024-09-02 0 0.750 0.750 0.780 - - 1,000 760 0.7600 0.750 0.750 0.780 - - 1,000 0.7600 1.35%
2024-08-30 0 0.740 0.740 0.770 0.730 0.760 10,500 7,935 0.7557 0.740 0.740 0.770 0.730 0.760 10,500 0.7557 -3.90%
2024-08-29 0 0.770 0.700 0.770 0.780 0.780 1,000 780 0.7800 0.770 0.700 0.770 0.780 0.780 1,000 0.7800 0.00%
2024-08-28 0 0.770 0.660 0.780 0.770 0.770 1,000 770 0.7700 0.770 0.660 0.780 0.770 0.770 1,000 0.7700 1.32%
2024-08-27 0 0.760 0.760 0.770 - - 0 0 - 0.760 0.760 0.770 - - 0 - 1.33%
2024-08-26 0 0.750 0.720 0.750 0.750 0.750 500 375 0.7500 0.750 0.720 0.750 0.750 0.750 500 0.7500 1.35%
2024-08-23 0 0.740 0.670 0.750 0.720 0.740 2,500 1,810 0.7240 0.740 0.670 0.750 0.720 0.740 2,500 0.7240 2.78%
2024-08-22 0 0.720 0.720 0.730 0.710 0.760 13,500 9,705 0.7189 0.720 0.720 0.730 0.710 0.760 13,500 0.7189 -6.49%
2024-08-21 0 0.770 0.740 0.770 0.770 0.770 500 385 0.7700 0.770 0.740 0.770 0.770 0.770 500 0.7700 1.32%
2024-08-20 0 0.760 0.730 0.800 - - 0 0 - 0.760 0.730 0.800 - - 0 - 0.00%
2024-08-19 0 0.760 0.710 0.800 - - 0 0 - 0.760 0.710 0.800 - - 0 - 0.00%
2024-08-16 0 0.760 0.730 0.770 - - 0 0 - 0.760 0.730 0.770 - - 0 - 0.00%
2024-08-15 0 0.760 0.720 0.760 0.760 0.760 500 380 0.7600 0.760 0.720 0.760 0.760 0.760 500 0.7600 1.33%
2024-08-14 0 0.750 0.730 0.760 0.720 0.770 16,000 11,805 0.7378 0.750 0.730 0.760 0.720 0.770 16,000 0.7378 -2.60%
2024-08-13 0 0.770 0.760 0.800 0.770 0.770 44,000 33,880 0.7700 0.770 0.760 0.800 0.770 0.770 44,000 0.7700 -2.53%
2024-08-12 0 0.790 0.770 0.800 0.770 0.790 4,500 3,535 0.7856 0.790 0.770 0.800 0.770 0.790 4,500 0.7856 0.00%
2024-08-09 0 0.790 0.760 0.790 0.770 0.800 6,000 4,655 0.7758 0.790 0.760 0.790 0.770 0.800 6,000 0.7758 1.28%
2024-08-08 0 0.780 0.760 0.800 0.780 0.780 1,000 780 0.7800 0.780 0.760 0.800 0.780 0.780 1,000 0.7800 0.00%
2024-08-07 0 0.780 0.760 0.780 0.780 0.780 5,000 3,900 0.7800 0.780 0.760 0.780 0.780 0.780 5,000 0.7800 1.30%
2024-08-06 0 0.770 0.770 0.890 0.770 0.770 3,500 2,695 0.7700 0.770 0.770 0.890 0.770 0.770 3,500 0.7700 -2.53%
2024-08-05 0 0.790 0.770 0.800 0.770 0.800 13,500 10,420 0.7719 0.790 0.770 0.800 0.770 0.800 13,500 0.7719 -2.47%
2024-08-02 0 0.810 0.810 0.860 0.810 0.810 4,500 3,645 0.8100 0.810 0.810 0.860 0.810 0.810 4,500 0.8100 0.00%
2024-08-01 0 0.810 0.810 0.900 - - 0 0 - 0.810 0.810 0.900 - - 0 - 1.25%
2024-07-31 0 0.800 0.800 0.870 - - 0 0 - 0.800 0.800 0.870 - - 0 - 1.27%
2024-07-30 0 0.790 0.790 0.840 - - 0 0 - 0.790 0.790 0.840 - - 0 - 0.00%
2024-07-29 0 0.790 0.790 0.880 0.790 0.790 500 395 0.7900 0.790 0.790 0.880 0.790 0.790 500 0.7900 -1.25%
2024-07-26 0 0.800 0.800 0.880 - - 2,000 1,600 0.8000 0.800 0.800 0.880 - - 2,000 0.8000 0.00%
2024-07-25 0 0.800 0.740 0.840 0.800 0.800 3,500 2,800 0.8000 0.800 0.740 0.840 0.800 0.800 3,500 0.8000 -2.44%
2024-07-24 0 0.820 0.820 0.850 0.820 0.830 26,500 21,815 0.8232 0.820 0.820 0.850 0.820 0.830 26,500 0.8232 -1.20%
2024-07-23 0 0.830 0.830 0.850 0.830 0.840 41,000 34,070 0.8310 0.830 0.830 0.850 0.830 0.840 41,000 0.8310 -5.68%
2024-07-22 0 0.880 0.860 0.880 0.880 0.880 11,000 9,680 0.8800 0.880 0.860 0.880 0.880 0.880 11,000 0.8800 1.15%
2024-07-19 0 0.870 0.860 0.900 0.860 0.900 82,000 71,745 0.8749 0.870 0.860 0.900 0.860 0.900 82,000 0.8749 -4.40%
2024-07-18 0 0.910 0.890 0.910 0.910 1.010 66,000 61,150 0.9265 0.910 0.890 0.910 0.910 1.010 66,000 0.9265 -9.90%
2024-07-17 0 1.010 0.980 1.020 1.010 1.070 32,500 33,100 1.0185 1.010 0.980 1.020 1.010 1.070 32,500 1.0185 -9.01%
2024-07-16 0 1.110 1.110 1.130 1.100 1.100 39,000 42,900 1.1000 1.110 1.110 1.130 1.100 1.100 39,000 1.1000 -2.63%
2024-07-15 0 1.140 1.120 1.140 1.140 1.220 296,500 352,655 1.1894 1.140 1.120 1.140 1.140 1.220 296,500 1.1894 -3.39%
2024-07-12 0 1.180 1.140 1.180 1.100 1.210 383,500 454,325 1.1847 1.180 1.140 1.180 1.100 1.210 383,500 1.1847 3.51%
2024-07-11 0 1.140 1.110 1.140 1.100 1.230 297,500 353,485 1.1882 1.140 1.110 1.140 1.100 1.230 297,500 1.1882 2.70%
2024-07-10 0 1.110 1.100 1.130 1.080 1.160 160,500 181,930 1.1335 1.110 1.100 1.130 1.080 1.160 160,500 1.1335 2.78%
2024-07-09 0 1.080 1.070 1.100 1.040 1.160 431,000 485,465 1.1264 1.080 1.070 1.100 1.040 1.160 431,000 1.1264 8.00%
2024-07-08 0 1.000 1.000 1.040 1.000 1.150 242,000 269,500 1.1136 1.000 1.000 1.040 1.000 1.150 242,000 1.1136 -9.91%
2024-07-05 0 1.110 1.110 1.130 1.080 1.150 269,000 304,550 1.1322 1.110 1.110 1.130 1.080 1.150 269,000 1.1322 -0.89%
2024-07-04 0 1.120 1.040 1.120 1.060 1.140 322,500 356,185 1.1044 1.120 1.040 1.120 1.060 1.140 322,500 1.1044 3.70%
2024-07-03 0 1.080 1.060 1.080 1.070 1.120 177,500 196,075 1.1046 1.080 1.060 1.080 1.070 1.120 177,500 1.1046 0.00%
2024-07-02 0 1.080 1.070 1.080 1.060 1.120 192,000 208,560 1.0863 1.080 1.070 1.080 1.060 1.120 192,000 1.0863 1.89%
2024-06-28 0 1.060 1.060 1.070 1.060 1.110 270,500 293,835 1.0863 1.060 1.060 1.070 1.060 1.110 270,500 1.0863 0.00%
2024-06-27 0 1.060 1.010 1.060 1.010 1.080 189,500 201,950 1.0657 1.060 1.010 1.060 1.010 1.080 189,500 1.0657 1.92%
2024-06-26 0 1.040 1.010 1.060 1.030 1.070 232,500 244,475 1.0515 1.040 1.010 1.060 1.030 1.070 232,500 1.0515 -0.95%
2024-06-25 0 1.050 1.010 1.050 1.000 1.060 146,500 152,295 1.0396 1.050 1.010 1.050 1.000 1.060 146,500 1.0396 2.94%
2024-06-24 0 1.020 0.960 1.020 0.950 1.050 59,000 59,960 1.0163 1.020 0.960 1.020 0.950 1.050 59,000 1.0163 2.00%
2024-06-21 0 1.000 0.980 1.010 0.910 1.050 146,500 148,865 1.0161 1.000 0.980 1.010 0.910 1.050 146,500 1.0161 1.01%
2024-06-20 0 0.990 0.950 0.990 0.960 1.040 47,000 47,390 1.0083 0.990 0.950 0.990 0.960 1.040 47,000 1.0083 0.00%
2024-06-19 0 0.990 0.960 1.030 0.860 1.040 311,000 306,970 0.9870 0.990 0.960 1.030 0.860 1.040 311,000 0.9870 1.02%
2024-06-18 0 0.980 0.930 0.990 0.970 0.980 4,500 4,370 0.9711 0.980 0.930 0.990 0.970 0.980 4,500 0.9711 -2.00%
2024-06-17 0 1.000 0.970 1.010 0.980 1.020 44,500 44,700 1.0045 1.000 0.970 1.010 0.980 1.020 44,500 1.0045 3.09%
2024-06-14 0 0.970 0.960 0.980 0.960 1.010 130,500 130,095 0.9969 0.970 0.960 0.980 0.960 1.010 130,500 0.9969 -2.02%
2024-06-13 0 0.990 0.950 1.000 0.930 1.000 14,000 13,925 0.9946 0.990 0.950 1.000 0.930 1.000 14,000 0.9946 2.06%
2024-06-12 0 0.970 0.980 1.010 0.930 1.000 80,000 78,730 0.9841 0.970 0.980 1.010 0.930 1.000 80,000 0.9841 -1.02%
2024-06-11 0 0.980 0.970 0.980 0.960 0.980 120,000 116,220 0.9685 0.980 0.970 0.980 0.960 0.980 120,000 0.9685 1.03%
2024-06-07 0 0.970 0.970 0.990 0.970 0.970 52,500 50,925 0.9700 0.970 0.970 0.990 0.970 0.970 52,500 0.9700 0.00%
2024-06-06 0 0.970 0.970 0.990 0.950 1.000 149,000 144,870 0.9723 0.970 0.970 0.990 0.950 1.000 149,000 0.9723 -1.02%
2024-06-05 0 0.980 0.970 0.980 0.960 0.980 129,000 125,305 0.9714 0.980 0.970 0.980 0.960 0.980 129,000 0.9714 0.00%
2024-06-04 0 0.980 0.970 0.990 0.950 0.980 53,000 51,320 0.9683 0.980 0.970 0.990 0.950 0.980 53,000 0.9683 1.03%
2024-06-03 0 0.970 0.940 0.980 0.930 0.970 145,500 138,330 0.9507 0.970 0.940 0.980 0.930 0.970 145,500 0.9507 2.11%
2024-05-31 0 0.950 0.940 0.950 0.940 0.950 119,000 111,865 0.9400 0.950 0.940 0.950 0.940 0.950 119,000 0.9400 1.06%
2024-05-30 0 0.940 0.920 0.940 0.920 0.940 107,500 100,325 0.9333 0.940 0.920 0.940 0.920 0.940 107,500 0.9333 0.00%
2024-05-29 0 0.940 0.930 0.950 0.930 0.940 8,000 7,445 0.9306 0.940 0.930 0.950 0.930 0.940 8,000 0.9306 -1.05%
2024-05-28 0 0.950 0.940 0.970 0.940 0.970 21,500 20,455 0.9514 0.950 0.940 0.970 0.940 0.970 21,500 0.9514 1.06%
2024-05-27 0 0.940 0.940 0.990 0.910 0.990 157,500 147,325 0.9354 0.940 0.940 0.990 0.910 0.990 157,500 0.9354 2.17%
2024-05-24 0 0.920 0.920 0.930 0.900 0.920 111,000 100,635 0.9066 0.920 0.920 0.930 0.900 0.920 111,000 0.9066 2.22%
2024-05-23 0 0.900 0.900 0.920 0.870 0.930 21,000 19,000 0.9048 0.900 0.900 0.920 0.870 0.930 21,000 0.9048 -3.23%
2024-05-22 0 0.930 0.920 0.940 0.910 0.980 78,500 72,655 0.9255 0.930 0.920 0.940 0.910 0.980 78,500 0.9255 2.20%
2024-05-21 0 0.910 0.910 0.930 0.900 0.940 89,500 81,645 0.9122 0.910 0.910 0.930 0.900 0.940 89,500 0.9122 -1.09%
2024-05-20 0 0.920 0.900 0.920 0.880 0.920 73,000 66,325 0.9086 0.920 0.900 0.920 0.880 0.920 73,000 0.9086 2.22%
2024-05-17 0 0.900 0.890 0.920 0.880 0.900 24,500 21,700 0.8857 0.900 0.890 0.920 0.880 0.900 24,500 0.8857 2.27%
2024-05-16 0 0.880 0.880 0.910 0.880 0.920 24,000 21,490 0.8954 0.880 0.880 0.910 0.880 0.920 24,000 0.8954 -3.30%
2024-05-14 0 0.910 0.880 0.910 0.840 0.900 227,500 199,915 0.8787 0.910 0.880 0.910 0.840 0.900 227,500 0.8787 1.11%
2024-05-13 0 0.900 0.890 0.910 0.890 0.930 74,000 66,640 0.9005 0.900 0.890 0.910 0.890 0.930 74,000 0.9005 2.27%
2024-05-10 0 0.880 0.860 0.900 0.830 0.890 87,500 75,440 0.8622 0.880 0.860 0.900 0.830 0.890 87,500 0.8622 0.00%
2024-05-09 0 0.880 0.880 0.890 0.810 0.880 127,500 107,220 0.8409 0.880 0.880 0.890 0.810 0.880 127,500 0.8409 3.53%
2024-05-08 0 0.850 0.850 0.900 0.830 0.880 57,500 48,580 0.8449 0.850 0.850 0.900 0.830 0.880 57,500 0.8449 1.19%
2024-05-07 0 0.840 0.830 0.840 0.830 0.910 109,500 96,300 0.8795 0.840 0.830 0.840 0.830 0.910 109,500 0.8795 3.70%
2024-05-06 0 0.810 0.810 0.830 0.800 0.810 25,500 20,605 0.8080 0.810 0.810 0.830 0.800 0.810 25,500 0.8080 0.00%
2024-05-03 0 0.810 0.810 0.830 0.770 0.830 211,500 170,675 0.8070 0.810 0.810 0.830 0.770 0.830 211,500 0.8070 -4.71%
2024-05-02 0 0.850 0.820 0.860 0.810 0.850 42,500 35,525 0.8359 0.850 0.820 0.860 0.810 0.850 42,500 0.8359 0.00%
2024-04-30 0 0.850 0.830 0.870 0.820 0.850 21,000 17,790 0.8471 0.850 0.830 0.870 0.820 0.850 21,000 0.8471 0.00%
2024-04-29 0 0.850 0.820 0.870 0.800 0.850 84,500 70,785 0.8377 0.850 0.820 0.870 0.800 0.850 84,500 0.8377 -2.30%
2024-04-26 0 0.870 0.850 0.880 0.800 0.870 78,500 64,300 0.8191 0.870 0.850 0.880 0.800 0.870 78,500 0.8191 3.57%
2024-04-25 0 0.840 0.820 0.850 0.820 0.900 39,000 32,755 0.8399 0.840 0.820 0.850 0.820 0.900 39,000 0.8399 2.44%
2024-04-24 0 0.820 0.860 0.870 0.800 0.880 89,000 72,930 0.8194 0.820 0.860 0.870 0.800 0.880 89,000 0.8194 2.50%
2024-04-23 0 0.800 0.800 0.810 0.800 0.830 11,500 9,325 0.8109 0.800 0.800 0.810 0.800 0.830 11,500 0.8109 0.00%
2024-04-22 0 0.800 0.800 0.840 0.800 0.830 67,500 54,785 0.8116 0.800 0.800 0.840 0.800 0.830 67,500 0.8116 -3.61%
2024-04-19 0 0.830 0.830 0.850 0.830 0.870 10,500 9,115 0.8681 0.830 0.830 0.850 0.830 0.870 10,500 0.8681 -5.68%
2024-04-18 0 0.880 0.850 0.880 0.840 0.890 8,000 7,035 0.8794 0.880 0.850 0.880 0.840 0.890 8,000 0.8794 -1.12%
2024-04-17 0 0.890 0.890 0.900 0.890 0.900 25,500 22,895 0.8978 0.890 0.890 0.900 0.890 0.900 25,500 0.8978 -1.11%
2024-04-16 0 0.900 0.850 0.900 0.880 0.900 1,500 1,330 0.8867 0.900 0.850 0.900 0.880 0.900 1,500 0.8867 2.27%
2024-04-15 0 0.880 0.870 0.890 0.830 0.880 62,500 54,600 0.8736 0.880 0.870 0.890 0.830 0.880 62,500 0.8736 2.33%
2024-04-12 0 0.860 0.860 0.880 0.840 0.870 54,500 47,180 0.8657 0.860 0.860 0.880 0.840 0.870 54,500 0.8657 -3.37%
2024-04-11 0 0.890 0.860 0.910 0.860 0.890 2,000 1,740 0.8700 0.890 0.860 0.910 0.860 0.890 2,000 0.8700 3.49%
2024-04-10 0 0.860 0.850 0.900 0.820 0.890 88,500 76,370 0.8629 0.860 0.850 0.900 0.820 0.890 88,500 0.8629 -5.49%
2024-04-09 0 0.910 0.830 0.920 0.900 0.930 46,000 42,080 0.9148 0.910 0.830 0.920 0.900 0.930 46,000 0.9148 -3.19%
2024-04-08 0 0.940 0.880 0.980 0.940 0.940 4,500 4,230 0.9400 0.940 0.880 0.980 0.940 0.940 4,500 0.9400 0.00%
2024-04-05 0 0.940 0.940 1.000 0.830 0.830 1,000 830 0.8300 0.940 0.940 1.000 0.830 0.830 1,000 0.8300 0.00%
2024-04-03 0 0.940 0.940 0.990 0.930 0.990 47,500 44,300 0.9326 0.940 0.940 0.990 0.930 0.990 47,500 0.9326 -6.00%
2024-04-02 0 1.000 1.010 1.090 0.980 1.080 106,500 106,305 0.9982 1.000 1.010 1.090 0.980 1.080 106,500 0.9982 -11.50%
2024-03-28 0 1.130 0.980 1.150 1.120 1.130 528,500 595,755 1.1273 1.130 0.980 1.150 1.120 1.130 528,500 1.1273 0.00%
2024-03-27 0 1.130 1.010 1.130 1.110 1.180 58,500 66,350 1.1342 1.130 1.010 1.130 1.110 1.180 58,500 1.1342 -0.88%
2024-03-26 0 1.140 1.120 1.160 1.140 1.290 44,000 51,915 1.1799 1.140 1.120 1.160 1.140 1.290 44,000 1.1799 -9.52%
2024-03-25 0 1.260 1.260 1.270 1.150 1.290 172,500 210,345 1.2194 1.260 1.260 1.270 1.150 1.290 172,500 1.2194 -0.79%
2024-03-22 0 1.270 1.220 1.270 1.210 1.320 47,500 59,475 1.2521 1.270 1.220 1.270 1.210 1.320 47,500 1.2521 4.96%
2024-03-21 0 1.210 1.200 1.220 1.120 1.260 86,500 102,970 1.1904 1.210 1.200 1.220 1.120 1.260 86,500 1.1904 3.42%
2024-03-20 0 1.170 1.170 1.180 1.050 1.170 130,500 147,725 1.1320 1.170 1.170 1.180 1.050 1.170 130,500 1.1320 10.38%
2024-03-19 0 1.060 1.040 1.070 1.060 1.060 1,000 1,060 1.0600 1.060 1.040 1.070 1.060 1.060 1,000 1.0600 -1.85%
2024-03-18 0 1.080 1.030 1.080 1.080 1.140 11,500 12,900 1.1217 1.080 1.030 1.080 1.080 1.140 11,500 1.1217 -1.82%
2024-03-15 0 1.100 1.000 1.110 1.000 1.130 42,000 44,680 1.0638 1.100 1.000 1.110 1.000 1.130 42,000 1.0638 4.76%
2024-03-14 0 1.050 0.970 1.050 0.960 1.050 4,500 4,550 1.0111 1.050 0.970 1.050 0.960 1.050 4,500 1.0111 -1.87%
2024-03-13 0 1.070 0.980 1.090 1.010 1.070 14,500 15,170 1.0462 1.070 0.980 1.090 1.010 1.070 14,500 1.0462 2.88%
2024-03-12 0 1.040 0.980 1.060 0.980 1.060 50,000 51,455 1.0291 1.040 0.980 1.060 0.980 1.060 50,000 1.0291 -2.80%
2024-03-11 0 1.070 1.050 1.070 1.020 1.100 78,000 83,940 1.0762 1.070 1.050 1.070 1.020 1.100 78,000 1.0762 1.90%
2024-03-08 0 1.050 0.990 1.050 0.970 1.060 69,500 71,755 1.0324 1.050 0.990 1.050 0.970 1.060 69,500 1.0324 8.25%
2024-03-07 0 0.970 0.910 0.980 0.890 1.030 130,500 126,565 0.9698 0.970 0.910 0.980 0.890 1.030 130,500 0.9698 7.78%
2024-03-06 0 0.900 0.900 0.920 0.900 0.900 6,000 5,400 0.9000 0.900 0.900 0.920 0.900 0.900 6,000 0.9000 2.27%
2024-03-05 0 0.880 0.840 0.880 0.830 0.900 53,000 46,575 0.8788 0.880 0.840 0.880 0.830 0.900 53,000 0.8788 -2.22%
2024-03-04 0 0.900 0.900 0.920 0.890 0.920 9,500 8,620 0.9074 0.900 0.900 0.920 0.890 0.920 9,500 0.9074 -1.10%
2024-03-01 0 0.910 0.880 0.910 0.830 0.910 48,500 43,705 0.9011 0.910 0.880 0.910 0.830 0.910 48,500 0.9011 -1.09%
2024-02-29 0 0.920 0.920 0.940 0.860 0.920 66,000 59,300 0.8985 0.920 0.920 0.940 0.860 0.920 66,000 0.8985 1.10%
2024-02-28 0 0.910 0.890 0.920 0.880 0.920 25,500 23,150 0.9078 0.910 0.890 0.920 0.880 0.920 25,500 0.9078 3.41%
2024-02-27 0 0.880 0.900 0.910 0.850 0.920 32,000 28,150 0.8797 0.880 0.900 0.910 0.850 0.920 32,000 0.8797 -2.22%
2024-02-26 0 0.900 0.840 0.920 0.890 0.900 5,000 4,455 0.8910 0.900 0.840 0.920 0.890 0.900 5,000 0.8910 2.27%
2024-02-23 0 0.880 0.860 0.910 0.830 0.910 26,000 22,670 0.8719 0.880 0.860 0.910 0.830 0.910 26,000 0.8719 7.32%
2024-02-22 0 0.820 0.820 0.900 0.810 0.890 7,500 6,180 0.8240 0.820 0.820 0.900 0.810 0.890 7,500 0.8240 -8.89%
2024-02-21 0 0.900 0.790 0.900 - - 0 0 - 0.900 0.790 0.900 - - 0 - 0.00%
2024-02-20 0 0.900 0.790 0.880 0.890 0.900 10,500 9,445 0.8995 0.900 0.790 0.880 0.890 0.900 10,500 0.8995 2.27%
2024-02-19 0 0.880 0.830 0.920 0.840 0.940 28,500 25,255 0.8861 0.880 0.830 0.920 0.840 0.940 28,500 0.8861 -2.22%
2024-02-16 0 0.900 0.800 0.990 0.890 0.990 24,000 21,640 0.9017 0.900 0.800 0.990 0.890 0.990 24,000 0.9017 1.12%
2024-02-15 0 0.890 0.840 0.910 0.880 0.890 1,000 885 0.8850 0.890 0.840 0.910 0.880 0.890 1,000 0.8850 1.14%
2024-02-14 0 0.880 0.860 0.910 0.820 0.980 2,000 1,830 0.9150 0.880 0.860 0.910 0.820 0.980 2,000 0.9150 10.00%
2024-02-09 0 0.800 0.780 0.990 0.790 0.950 2,000 1,670 0.8350 0.800 0.780 0.990 0.790 0.950 2,000 0.8350 -3.61%
2024-02-08 0 0.830 0.800 0.840 0.770 0.890 23,000 18,655 0.8111 0.830 0.800 0.840 0.770 0.890 23,000 0.8111 0.00%
2024-02-07 0 0.830 0.830 0.880 0.820 0.970 7,000 6,010 0.8586 0.830 0.830 0.880 0.820 0.970 7,000 0.8586 1.22%
2024-02-06 0 0.820 0.830 0.900 0.800 0.950 73,500 61,055 0.8307 0.820 0.830 0.900 0.800 0.950 73,500 0.8307 1.23%
2024-02-05 0 0.810 0.800 0.890 0.800 0.950 47,500 40,045 0.8431 0.810 0.800 0.890 0.800 0.950 47,500 0.8431 -5.81%
2024-02-02 0 0.860 0.860 0.900 0.850 0.990 9,000 7,790 0.8656 0.860 0.860 0.900 0.850 0.990 9,000 0.8656 -8.51%
2024-02-01 0 0.940 0.800 0.940 0.960 0.960 500 480 0.9600 0.940 0.800 0.940 0.960 0.960 500 0.9600 -2.08%
2024-01-31 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - -3.03%
2024-01-30 0 0.990 0.870 0.990 1.000 1.050 22,500 22,720 1.0098 0.990 0.870 0.990 1.000 1.050 22,500 1.0098 8.79%
2024-01-29 0 0.910 0.910 0.980 0.860 1.070 22,000 20,310 0.9232 0.910 0.910 0.980 0.860 1.070 22,000 0.9232 -6.19%
2024-01-26 0 0.970 0.900 0.970 - - 0 0 - 0.970 0.900 0.970 - - 0 - -1.02%
2024-01-25 0 0.980 0.940 1.040 0.980 0.980 3,500 3,460 0.9886 0.980 0.940 1.040 0.980 0.980 3,500 0.9886 0.00%
2024-01-24 0 0.980 0.910 0.990 0.850 1.000 8,500 8,310 0.9776 0.980 0.910 0.990 0.850 1.000 8,500 0.9776 3.16%
2024-01-23 0 0.950 0.950 0.980 0.950 1.000 49,500 47,355 0.9567 0.950 0.950 0.980 0.950 1.000 49,500 0.9567 -3.06%
2024-01-22 0 0.980 0.910 0.980 0.890 1.060 111,000 109,290 0.9846 0.980 0.910 0.980 0.890 1.060 111,000 0.9846 -3.92%
2024-01-19 0 1.020 1.010 1.060 1.020 1.150 45,500 47,715 1.0487 1.020 1.010 1.060 1.020 1.150 45,500 1.0487 -12.07%
2024-01-18 0 1.160 1.100 1.110 1.090 1.180 19,000 21,570 1.1353 1.160 1.100 1.110 1.090 1.180 19,000 1.1353 -2.52%
2024-01-17 0 1.190 1.190 1.230 1.070 1.260 167,000 193,880 1.1610 1.190 1.190 1.230 1.070 1.260 167,000 1.1610 -5.56%
2024-01-16 0 1.260 1.200 1.260 1.200 1.350 45,000 54,725 1.2161 1.260 1.200 1.260 1.200 1.350 45,000 1.2161 2.44%
2024-01-15 0 1.230 1.230 1.250 1.210 1.260 50,500 63,050 1.2485 1.230 1.230 1.250 1.210 1.260 50,500 1.2485 -3.91%
2024-01-12 0 1.280 1.280 1.310 1.280 1.280 4,000 5,120 1.2800 1.280 1.280 1.310 1.280 1.280 4,000 1.2800 -2.29%
2024-01-11 0 1.310 1.300 1.310 1.300 1.340 22,000 29,155 1.3252 1.310 1.300 1.310 1.300 1.340 22,000 1.3252 -1.50%
2024-01-10 0 1.330 1.240 1.330 1.330 1.350 2,500 3,360 1.3440 1.330 1.240 1.330 1.330 1.350 2,500 1.3440 -1.48%
2024-01-09 0 1.350 1.250 1.350 1.350 1.350 1,000 1,350 1.3500 1.350 1.250 1.350 1.350 1.350 1,000 1.3500 0.00%
2024-01-08 0 1.350 1.350 1.380 1.180 1.390 145,500 187,290 1.2872 1.350 1.350 1.380 1.180 1.390 145,500 1.2872 0.75%
2024-01-05 0 1.340 1.330 1.340 1.320 1.340 33,500 44,535 1.3294 1.340 1.330 1.340 1.320 1.340 33,500 1.3294 -0.74%
2024-01-04 0 1.350 1.350 1.410 1.350 1.460 2,000 2,770 1.3850 1.350 1.350 1.410 1.350 1.460 2,000 1.3850 -0.74%
2024-01-03 0 1.360 1.360 1.400 1.350 1.370 3,500 4,760 1.3600 1.360 1.360 1.400 1.350 1.370 3,500 1.3600 -4.23%
2024-01-02 0 1.420 1.370 1.380 1.370 1.480 13,000 18,635 1.4335 1.420 1.370 1.380 1.370 1.480 13,000 1.4335 3.65%
2023-12-29 0 1.370 1.370 1.430 1.360 1.440 21,000 28,990 1.3805 1.370 1.370 1.430 1.360 1.440 21,000 1.3805 0.74%
2023-12-28 0 1.360 1.360 1.430 1.340 1.450 19,500 26,930 1.3810 1.360 1.360 1.430 1.340 1.450 19,500 1.3810 0.74%
2023-12-27 0 1.350 1.350 1.400 1.330 1.410 25,500 35,025 1.3735 1.350 1.350 1.400 1.330 1.410 25,500 1.3735 -4.93%
2023-12-22 0 1.420 1.410 1.420 1.300 1.420 122,000 166,235 1.3626 1.420 1.410 1.420 1.300 1.420 122,000 1.3626 1.43%
2023-12-21 0 1.400 1.340 1.410 1.390 1.400 4,000 5,595 1.3988 1.400 1.340 1.410 1.390 1.400 4,000 1.3988 0.00%
2023-12-20 0 1.400 1.400 1.450 1.320 1.400 39,500 54,890 1.3896 1.400 1.400 1.450 1.320 1.400 39,500 1.3896 1.45%
2023-12-19 0 1.380 1.380 1.430 1.370 1.460 17,000 23,725 1.3956 1.380 1.380 1.430 1.370 1.460 17,000 1.3956 -7.38%
2023-12-18 0 1.490 1.320 1.490 1.350 1.490 151,000 216,885 1.4363 1.490 1.320 1.490 1.350 1.490 151,000 1.4363 2.76%
2023-12-15 0 1.450 1.340 1.470 1.450 1.450 11,000 15,950 1.4500 1.450 1.340 1.470 1.450 1.450 11,000 1.4500 0.00%
2023-12-14 0 1.450 1.440 1.470 1.410 1.550 23,500 33,440 1.4230 1.450 1.440 1.470 1.410 1.550 23,500 1.4230 -2.03%
2023-12-13 0 1.480 1.410 1.480 1.410 1.490 90,000 130,250 1.4472 1.480 1.410 1.480 1.410 1.490 90,000 1.4472 -1.33%
2023-12-12 0 1.500 1.490 1.520 1.390 1.550 127,000 183,305 1.4433 1.500 1.490 1.520 1.390 1.550 127,000 1.4433 4.17%
2023-12-11 0 1.440 1.440 1.480 1.370 1.480 42,000 60,170 1.4326 1.440 1.440 1.480 1.370 1.480 42,000 1.4326 -1.37%
2023-12-08 0 1.460 1.440 1.480 1.370 1.460 37,000 53,070 1.4343 1.460 1.440 1.480 1.370 1.460 37,000 1.4343 1.39%
2023-12-07 0 1.440 1.430 1.440 1.360 1.460 65,500 92,020 1.4049 1.440 1.430 1.440 1.360 1.460 65,500 1.4049 2.86%
2023-12-06 0 1.400 1.400 1.420 1.300 1.410 152,500 208,500 1.3672 1.400 1.400 1.420 1.300 1.410 152,500 1.3672 -0.71%
2023-12-05 0 1.410 1.380 1.430 1.370 1.540 116,500 165,710 1.4224 1.410 1.380 1.430 1.370 1.540 116,500 1.4224 -8.44%
2023-12-04 0 1.540 1.510 1.540 1.490 1.590 101,500 155,045 1.5275 1.540 1.510 1.540 1.490 1.590 101,500 1.5275 -4.35%
2023-12-01 0 1.610 1.540 1.610 1.530 1.610 52,000 80,710 1.5521 1.610 1.540 1.610 1.530 1.610 52,000 1.5521 -0.62%
2023-11-30 0 1.620 1.560 1.620 1.560 1.630 22,500 35,340 1.5707 1.620 1.560 1.620 1.560 1.630 22,500 1.5707 -0.61%
2023-11-29 0 1.630 1.560 1.630 1.560 1.630 34,500 54,175 1.5703 1.630 1.560 1.630 1.560 1.630 34,500 1.5703 2.52%
2023-11-28 0 1.590 1.580 1.590 1.540 1.650 49,000 78,355 1.5991 1.590 1.580 1.590 1.540 1.650 49,000 1.5991 -2.45%
2023-11-27 0 1.630 1.570 1.630 1.570 1.630 9,500 15,130 1.5926 1.630 1.570 1.630 1.570 1.630 9,500 1.5926 -1.21%
2023-11-24 0 1.650 1.600 1.650 1.600 1.670 6,000 9,665 1.6108 1.650 1.600 1.650 1.600 1.670 6,000 1.6108 1.23%
2023-11-23 0 1.630 1.580 1.630 1.570 1.680 11,500 18,865 1.6404 1.630 1.580 1.630 1.570 1.680 11,500 1.6404 1.87%
2023-11-22 0 1.600 1.590 1.600 1.590 1.640 49,500 79,550 1.6071 1.600 1.590 1.600 1.590 1.640 49,500 1.6071 -3.03%
2023-11-21 0 1.650 1.610 1.670 1.590 1.650 116,000 186,550 1.6082 1.650 1.610 1.670 1.590 1.650 116,000 1.6082 1.85%
2023-11-20 0 1.620 1.620 1.640 1.620 1.690 68,500 111,865 1.6331 1.620 1.620 1.640 1.620 1.690 68,500 1.6331 -4.71%
2023-11-17 0 1.700 1.630 1.700 1.620 1.700 33,500 55,250 1.6493 1.700 1.630 1.700 1.620 1.700 33,500 1.6493 -2.30%
2023-11-16 0 1.740 1.610 1.740 1.670 1.740 2,500 4,315 1.7260 1.740 1.610 1.740 1.670 1.740 2,500 1.7260 0.00%
2023-11-15 0 1.740 1.690 1.740 1.670 1.750 28,500 48,305 1.6949 1.740 1.690 1.740 1.670 1.750 28,500 1.6949 -0.57%
2023-11-14 0 1.750 1.700 1.750 1.690 1.750 87,500 148,765 1.7002 1.750 1.700 1.750 1.690 1.750 87,500 1.7002 1.16%
2023-11-13 0 1.730 1.700 1.750 1.630 1.750 59,500 98,995 1.6638 1.730 1.700 1.750 1.630 1.750 59,500 1.6638 -1.70%
2023-11-10 0 1.760 1.700 1.760 1.720 1.800 38,500 67,950 1.7649 1.760 1.700 1.760 1.720 1.800 38,500 1.7649 -3.30%
2023-11-09 0 1.820 1.790 1.820 1.730 1.970 112,500 208,050 1.8493 1.820 1.790 1.820 1.730 1.970 112,500 1.8493 -5.70%
2023-11-08 0 1.930 1.870 1.930 1.860 1.930 51,000 95,420 1.8710 1.930 1.870 1.930 1.860 1.930 51,000 1.8710 2.12%
2023-11-07 0 1.890 1.890 1.930 1.750 1.960 393,000 743,640 1.8922 1.890 1.890 1.930 1.750 1.960 393,000 1.8922 11.18%
2023-11-06 0 1.700 1.660 1.730 1.630 1.700 31,000 52,190 1.6835 1.700 1.660 1.730 1.630 1.700 31,000 1.6835 1.19%
2023-11-03 0 1.680 1.620 1.670 1.600 1.680 72,500 118,860 1.6394 1.680 1.620 1.670 1.600 1.680 72,500 1.6394 2.44%
2023-11-02 0 1.640 1.620 1.650 1.500 1.650 178,500 285,910 1.6017 1.640 1.620 1.650 1.500 1.650 178,500 1.6017 2.50%
2023-11-01 0 1.600 1.520 1.600 1.500 1.690 58,500 91,910 1.5711 1.600 1.520 1.600 1.500 1.690 58,500 1.5711 0.00%
2023-10-31 0 1.600 1.600 1.630 1.590 1.790 124,500 201,465 1.6182 1.600 1.600 1.630 1.590 1.790 124,500 1.6182 -6.98%
2023-10-30 0 1.720 1.670 1.720 1.610 1.740 131,500 223,030 1.6960 1.720 1.670 1.720 1.610 1.740 131,500 1.6960 4.88%
2023-10-27 0 1.640 1.630 1.640 1.580 1.680 164,000 266,895 1.6274 1.640 1.630 1.640 1.580 1.680 164,000 1.6274 0.61%
2023-10-26 0 1.630 1.620 1.630 1.600 1.670 154,500 252,575 1.6348 1.630 1.620 1.630 1.600 1.670 154,500 1.6348 -5.23%
2023-10-25 0 1.720 1.720 1.730 1.650 1.740 147,000 248,875 1.6930 1.720 1.720 1.730 1.650 1.740 147,000 1.6930 -2.27%
2023-10-24 0 1.760 1.760 1.780 1.600 1.800 529,000 884,310 1.6717 1.760 1.760 1.780 1.600 1.800 529,000 1.6717 -2.22%
2023-10-20 0 1.800 1.740 1.800 1.730 1.860 136,000 241,565 1.7762 1.800 1.740 1.800 1.730 1.860 136,000 1.7762 -3.23%
2023-10-19 0 1.860 1.860 1.880 1.860 1.960 95,500 181,395 1.8994 1.860 1.860 1.880 1.860 1.960 95,500 1.8994 -7.00%
2023-10-18 0 2.000 1.920 2.000 1.850 2.000 126,500 243,765 1.9270 2.000 1.920 2.000 1.850 2.000 126,500 1.9270 3.09%
2023-10-17 0 1.940 1.890 1.940 1.850 1.950 342,500 651,585 1.9024 1.940 1.890 1.940 1.850 1.950 342,500 1.9024 -2.02%
2023-10-16 0 1.980 1.930 1.980 1.860 2.050 248,000 480,190 1.9363 1.980 1.930 1.980 1.860 2.050 248,000 1.9363 -1.00%
2023-10-13 0 2.000 1.970 2.000 1.850 2.100 536,000 1,060,370 1.9783 2.000 1.970 2.000 1.850 2.100 536,000 1.9783 -5.21%
2023-10-12 0 2.110 2.110 2.170 2.110 2.330 557,000 1,216,040 2.1832 2.110 2.110 2.170 2.110 2.330 557,000 2.1832 -9.83%
2023-10-11 0 2.340 2.320 2.370 2.320 2.510 248,000 586,780 2.3660 2.340 2.320 2.370 2.320 2.510 248,000 2.3660 -4.49%
2023-10-10 0 2.450 2.440 2.460 2.260 2.580 761,500 1,852,250 2.4324 2.450 2.440 2.460 2.260 2.580 761,500 2.4324 5.15%
2023-10-09 0 2.330 2.220 2.350 2.150 2.330 301,500 680,710 2.2577 2.330 2.220 2.350 2.150 2.330 301,500 2.2577 0.43%
2023-10-06 0 2.320 2.310 2.330 2.100 2.320 776,500 1,703,445 2.1937 2.320 2.310 2.330 2.100 2.320 776,500 2.1937 0.00%
2023-10-05 0 2.320 2.320 2.350 2.180 2.460 1,821,500 4,288,505 2.3544 2.320 2.320 2.350 2.180 2.460 1,821,500 2.3544 6.42%
2023-10-04 0 2.180 2.170 2.180 1.940 2.280 1,122,500 2,418,690 2.1547 2.180 2.170 2.180 1.940 2.280 1,122,500 2.1547 6.34%
2023-10-03 0 2.050 2.020 2.050 1.920 2.480 1,683,000 3,467,615 2.0604 2.050 2.020 2.050 1.920 2.480 1,683,000 2.0604 -17.34%
2023-09-29 0 2.480 2.470 2.480 2.380 2.760 1,592,000 4,047,505 2.5424 2.480 2.470 2.480 2.380 2.760 1,592,000 2.5424 -8.82%
2023-09-28 0 2.720 2.720 2.780 2.720 3.700 6,301,000 20,936,660 3.3228 2.720 2.720 2.780 2.720 3.700 6,301,000 3.3228

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top