Luyuan Group Holding (Cayman) Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02451  2023-10-12    
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
2026-01-26 0 12.21 12.12 12.22 12.04 12.50 477,000 5,824,045 12.210 12.21 12.12 12.22 12.04 12.50 477,000 12.210 -2.32%
2026-01-23 0 12.50 12.31 12.50 12.20 12.59 532,500 6,547,725 12.296 12.50 12.31 12.50 12.20 12.59 532,500 12.296 1.21%
2026-01-22 0 12.35 12.35 12.52 12.12 12.77 1,643,000 20,208,310 12.300 12.35 12.35 12.52 12.12 12.77 1,643,000 12.300 1.23%
2026-01-21 0 12.20 12.20 12.23 11.89 12.65 2,229,000 27,325,715 12.259 12.20 12.20 12.23 11.89 12.65 2,229,000 12.259 -0.81%
2026-01-20 0 12.30 12.10 12.33 12.13 12.50 458,500 5,675,180 12.378 12.30 12.10 12.33 12.13 12.50 458,500 12.378 1.07%
2026-01-19 0 12.17 12.17 12.37 12.17 12.31 47,500 582,250 12.258 12.17 12.17 12.37 12.17 12.31 47,500 12.258 -0.98%
2026-01-16 0 12.29 12.30 12.35 11.83 12.99 240,500 2,912,505 12.110 12.29 12.30 12.35 11.83 12.99 240,500 12.110 -0.08%
2026-01-15 0 12.30 12.30 12.40 12.09 12.52 471,000 5,804,375 12.324 12.30 12.30 12.40 12.09 12.52 471,000 12.324 -0.08%
2026-01-14 0 12.31 12.21 12.31 12.20 12.60 95,500 1,180,590 12.362 12.31 12.21 12.31 12.20 12.60 95,500 12.362 -2.15%
2026-01-13 0 12.58 12.40 12.58 12.10 12.70 220,000 2,734,280 12.429 12.58 12.40 12.58 12.10 12.70 220,000 12.429 2.61%
2026-01-12 0 12.26 12.07 12.26 12.03 12.40 483,000 5,897,122 12.209 12.26 12.07 12.26 12.03 12.40 483,000 12.209 -1.84%
2026-01-09 0 12.49 12.35 12.49 12.18 12.63 432,000 5,335,356 12.350 12.49 12.35 12.49 12.18 12.63 432,000 12.350 -1.58%
2026-01-08 0 12.69 12.48 12.69 12.16 12.69 693,500 8,539,655 12.314 12.69 12.48 12.69 12.16 12.69 693,500 12.314 3.68%
2026-01-07 0 12.24 12.22 12.38 12.15 12.41 433,000 5,312,050 12.268 12.24 12.22 12.38 12.15 12.41 433,000 12.268 -1.21%
2026-01-06 0 12.39 12.39 12.45 12.08 12.45 424,000 5,197,865 12.259 12.39 12.39 12.45 12.08 12.45 424,000 12.259 1.14%
2026-01-05 0 12.25 12.16 12.25 12.12 12.28 492,000 5,981,905 12.158 12.25 12.16 12.25 12.12 12.28 492,000 12.158 0.41%
2026-01-02 0 12.20 12.14 12.15 12.13 12.29 280,500 3,417,553 12.184 12.20 12.14 12.15 12.13 12.29 280,500 12.184 -1.61%
2025-12-31 0 12.40 12.29 12.40 12.06 12.40 422,500 5,144,535 12.176 12.40 12.29 12.40 12.06 12.40 422,500 12.176 1.22%
2025-12-30 0 12.25 12.24 12.25 12.19 12.41 394,500 4,844,780 12.281 12.25 12.24 12.25 12.19 12.41 394,500 12.281 -0.08%
2025-12-29 0 12.26 12.26 12.28 12.13 12.63 641,500 7,900,940 12.316 12.26 12.26 12.28 12.13 12.63 641,500 12.316 -2.93%
2025-12-24 0 12.63 12.52 12.63 12.47 12.99 215,500 2,698,815 12.524 12.63 12.52 12.63 12.47 12.99 215,500 12.524 0.24%
2025-12-23 0 12.60 12.56 12.60 12.48 12.74 427,500 5,396,140 12.623 12.60 12.56 12.60 12.48 12.74 427,500 12.623 0.24%
2025-12-22 0 12.57 12.40 12.57 12.40 13.00 460,000 5,900,515 12.827 12.57 12.40 12.57 12.40 13.00 460,000 12.827 -1.64%
2025-12-19 0 12.78 12.60 12.78 12.60 12.78 59,500 756,890 12.721 12.78 12.60 12.78 12.60 12.78 59,500 12.721 0.00%
2025-12-18 0 12.78 12.78 12.80 12.51 12.80 571,500 7,232,450 12.655 12.78 12.78 12.80 12.51 12.80 571,500 12.655 -0.93%
2025-12-17 0 12.90 12.76 12.90 12.65 12.90 427,500 5,459,430 12.771 12.90 12.76 12.90 12.65 12.90 427,500 12.771 0.78%
2025-12-16 0 12.80 12.68 12.80 12.61 12.84 429,000 5,451,590 12.708 12.80 12.68 12.80 12.61 12.84 429,000 12.708 0.00%
2025-12-15 0 12.80 12.63 12.80 12.53 12.80 218,500 2,764,295 12.651 12.80 12.63 12.80 12.53 12.80 218,500 12.651 -0.16%
2025-12-12 0 12.82 12.77 12.82 12.51 12.95 142,000 1,805,035 12.712 12.82 12.77 12.82 12.51 12.95 142,000 12.712 -1.00%
2025-12-11 0 12.95 12.78 12.95 12.29 12.99 424,000 5,324,610 12.558 12.95 12.78 12.95 12.29 12.99 424,000 12.558 5.28%
2025-12-10 0 12.30 12.30 12.59 11.99 12.60 642,500 7,909,415 12.310 12.30 12.30 12.59 11.99 12.60 642,500 12.310 2.50%
2025-12-09 0 12.00 11.93 12.00 11.89 12.44 487,000 5,913,095 12.142 12.00 11.93 12.00 11.89 12.44 487,000 12.142 -2.76%
2025-12-08 0 12.34 12.24 12.34 11.67 12.48 468,500 5,649,860 12.059 12.34 12.24 12.34 11.67 12.48 468,500 12.059 4.14%
2025-12-05 0 11.85 11.50 11.86 11.40 12.03 308,000 3,616,430 11.742 11.85 11.50 11.86 11.40 12.03 308,000 11.742 1.20%
2025-12-04 0 11.71 11.60 11.71 11.40 11.75 595,500 6,904,590 11.595 11.71 11.60 11.71 11.40 11.75 595,500 11.595 2.45%
2025-12-03 0 11.43 11.43 11.60 11.29 11.60 248,000 2,844,110 11.468 11.43 11.43 11.60 11.29 11.60 248,000 11.468 -1.47%
2025-12-02 0 11.60 11.56 11.60 11.34 12.01 683,000 7,916,860 11.591 11.60 11.56 11.60 11.34 12.01 683,000 11.591 1.75%
2025-12-01 0 11.40 11.40 11.50 11.00 11.76 505,000 5,781,175 11.448 11.40 11.40 11.50 11.00 11.76 505,000 11.448 1.06%
2025-11-28 0 11.28 10.92 11.30 10.98 11.29 147,500 1,633,430 11.074 11.28 10.92 11.30 10.98 11.29 147,500 11.074 1.99%
2025-11-27 0 11.06 11.06 11.27 10.88 11.30 677,500 7,476,065 11.035 11.06 11.06 11.27 10.88 11.30 677,500 11.035 1.37%
2025-11-26 0 10.91 10.91 11.18 10.80 11.18 188,000 2,063,270 10.975 10.91 10.91 11.18 10.80 11.18 188,000 10.975 0.09%
2025-11-25 0 10.90 10.85 10.90 10.80 11.06 439,000 4,777,730 10.883 10.90 10.85 10.90 10.80 11.06 439,000 10.883 -0.27%
2025-11-24 0 10.93 10.92 11.00 10.50 11.06 242,000 2,643,925 10.925 10.93 10.92 11.00 10.50 11.06 242,000 10.925 -0.36%
2025-11-21 0 10.97 10.90 10.99 10.50 10.97 472,500 5,093,110 10.779 10.97 10.90 10.99 10.50 10.97 472,500 10.779 1.86%
2025-11-20 0 10.77 10.60 10.85 10.53 10.80 969,700 10,420,895 10.747 10.77 10.60 10.85 10.53 10.80 969,700 10.747 0.37%
2025-11-19 0 10.73 10.68 10.73 10.40 10.73 267,000 2,826,602 10.587 10.73 10.68 10.73 10.40 10.73 267,000 10.587 2.19%
2025-11-18 0 10.50 10.50 10.59 10.40 10.67 419,000 4,412,620 10.531 10.50 10.50 10.59 10.40 10.67 419,000 10.531 -1.59%
2025-11-17 0 10.67 10.58 10.67 10.47 10.72 126,500 1,342,240 10.611 10.67 10.58 10.67 10.47 10.72 126,500 10.611 -0.28%
2025-11-14 0 10.70 10.57 10.70 10.20 10.70 435,000 4,593,225 10.559 10.70 10.57 10.70 10.20 10.70 435,000 10.559 1.90%
2025-11-13 0 10.50 10.45 10.50 10.32 10.75 171,500 1,797,165 10.479 10.50 10.45 10.50 10.32 10.75 171,500 10.479 -0.94%
2025-11-12 0 10.60 10.60 11.00 10.60 11.30 892,500 9,682,420 10.849 10.60 10.60 11.00 10.60 11.30 892,500 10.849 -6.94%
2025-11-11 0 11.39 11.25 11.39 11.17 11.89 465,000 5,346,262 11.497 11.39 11.25 11.39 11.17 11.89 465,000 11.497 0.71%
2025-11-10 0 11.31 11.00 11.31 11.00 11.50 408,500 4,537,795 11.108 11.31 11.00 11.31 11.00 11.50 408,500 11.108 2.82%
2025-11-07 0 11.00 11.00 11.12 10.98 11.33 251,500 2,772,425 11.024 11.00 11.00 11.12 10.98 11.33 251,500 11.024 -1.96%
2025-11-06 0 11.22 11.11 11.25 10.70 11.29 1,108,000 12,008,785 10.838 11.22 11.11 11.25 10.70 11.29 1,108,000 10.838 3.51%
2025-11-05 0 10.84 10.84 10.94 10.80 11.02 468,000 5,082,735 10.861 10.84 10.84 10.94 10.80 11.02 468,000 10.861 -0.55%
2025-11-04 0 10.90 10.88 10.90 10.90 11.12 540,000 5,933,250 10.988 10.90 10.88 10.90 10.90 11.12 540,000 10.988 -0.73%
2025-11-03 0 10.98 10.93 11.15 10.96 11.35 239,000 2,652,892 11.100 10.98 10.93 11.15 10.96 11.35 239,000 11.100 -1.79%
2025-10-31 0 11.18 11.09 11.19 10.66 11.20 1,367,000 14,767,005 10.802 11.18 11.09 11.19 10.66 11.20 1,367,000 10.802 2.95%
2025-10-30 0 10.86 10.85 10.93 10.85 11.07 97,500 1,065,925 10.933 10.86 10.85 10.93 10.85 11.07 97,500 10.933 -0.46%
2025-10-28 0 10.91 10.90 11.09 10.91 11.40 422,000 4,706,195 11.152 10.91 10.90 11.09 10.91 11.40 422,000 11.152 -2.50%
2025-10-27 0 11.19 11.09 11.18 10.74 11.25 494,000 5,424,670 10.981 11.19 11.09 11.18 10.74 11.25 494,000 10.981 2.29%
2025-10-24 0 10.94 10.87 11.05 10.89 11.20 263,000 2,907,130 11.054 10.94 10.87 11.05 10.89 11.20 263,000 11.054 0.09%
2025-10-23 0 10.93 10.89 11.13 10.82 11.30 478,000 5,324,470 11.139 10.93 10.89 11.13 10.82 11.30 478,000 11.139 -3.02%
2025-10-22 0 11.27 11.20 11.27 11.10 11.52 192,000 2,167,775 11.290 11.27 11.20 11.27 11.10 11.52 192,000 11.290 -2.17%
2025-10-21 0 11.52 11.42 11.52 11.30 11.60 423,920 4,868,032 11.483 11.52 11.42 11.52 11.30 11.60 423,920 11.483 1.95%
2025-10-20 0 11.30 11.28 11.30 11.30 11.80 420,000 4,863,940 11.581 11.30 11.28 11.30 11.30 11.80 420,000 11.581 -0.79%
2025-10-17 0 11.39 11.34 11.40 11.07 11.89 162,800 1,847,047 11.345 11.39 11.34 11.40 11.07 11.89 162,800 11.345 -3.47%
2025-10-16 0 11.80 11.68 11.86 11.12 11.97 457,000 5,312,175 11.624 11.80 11.68 11.86 11.12 11.97 457,000 11.624 6.50%
2025-10-15 0 11.08 11.00 11.08 10.51 13.00 712,000 7,974,495 11.200 11.08 11.00 11.08 10.51 13.00 712,000 11.200 -2.46%
2025-10-14 0 11.36 11.26 11.36 10.57 11.45 298,960 3,336,014 11.159 11.36 11.26 11.36 10.57 11.45 298,960 11.159 7.47%
2025-10-13 0 10.57 10.48 10.57 9.980 10.57 2,299,500 20,912,745 9.0945 10.57 10.48 10.57 9.980 10.57 2,299,500 9.0945 4.86%
2025-10-10 0 10.08 10.02 10.17 9.990 10.51 812,960 8,208,283 10.097 10.08 10.02 10.17 9.990 10.51 812,960 10.097 -2.23%
2025-10-09 0 10.31 10.25 10.31 10.00 10.49 510,000 5,213,050 10.222 10.31 10.25 10.31 10.00 10.49 510,000 10.222 -1.15%
2025-10-08 0 10.43 10.40 10.49 10.43 10.62 58,000 610,960 10.534 10.43 10.40 10.49 10.43 10.62 58,000 10.534 -1.88%
2025-10-06 0 10.63 10.52 10.63 10.35 10.84 589,000 6,265,265 10.637 10.63 10.52 10.63 10.35 10.84 589,000 10.637 1.24%
2025-10-03 0 10.50 10.44 10.50 10.10 10.72 445,000 4,665,865 10.485 10.50 10.44 10.50 10.10 10.72 445,000 10.485 4.06%
2025-10-02 0 10.09 10.01 10.15 10.00 10.18 432,000 4,350,990 10.072 10.09 10.01 10.15 10.00 10.18 432,000 10.072 0.30%
2025-09-30 0 10.06 10.06 10.11 10.00 10.24 100,500 1,010,705 10.057 10.06 10.06 10.11 10.00 10.24 100,500 10.057 -1.76%
2025-09-29 0 10.24 10.09 10.25 10.03 10.43 108,500 1,115,635 10.282 10.24 10.09 10.25 10.03 10.43 108,500 10.282 1.59%
2025-09-26 0 10.08 9.990 10.10 9.930 10.26 343,500 3,437,630 10.008 10.08 9.990 10.10 9.930 10.26 343,500 10.008 -0.79%
2025-09-25 0 10.16 10.00 10.16 10.00 10.53 414,500 4,169,850 10.060 10.16 10.00 10.16 10.00 10.53 414,500 10.060 0.49%
2025-09-24 0 10.11 10.00 10.10 9.990 10.18 175,000 1,754,165 10.024 10.11 10.00 10.10 9.990 10.18 175,000 10.024 0.90%
2025-09-23 0 10.02 10.02 10.08 9.900 10.98 636,000 6,435,365 10.118 10.02 10.02 10.08 9.900 10.98 636,000 10.118 -8.49%
2025-09-22 0 10.95 10.82 10.95 10.70 11.56 577,500 6,348,380 10.993 10.95 10.82 10.95 10.70 11.56 577,500 10.993 -2.23%
2025-09-19 0 11.20 11.10 11.20 11.01 11.20 120,500 1,345,685 11.168 11.20 11.10 11.20 11.01 11.20 120,500 11.168 0.99%
2025-09-18 0 11.09 11.08 11.20 10.93 11.10 40,000 440,180 11.005 11.09 11.08 11.20 10.93 11.10 40,000 11.005 4.72%
2025-09-17 0 10.59 10.53 10.59 9.960 10.99 232,500 2,343,815 10.081 10.59 10.53 10.59 9.960 10.99 232,500 10.081 5.37%
2025-09-16 0 10.05 9.970 10.06 9.850 10.05 259,500 2,593,825 9.9955 10.05 9.970 10.06 9.850 10.05 259,500 9.9955 1.21%
2025-09-15 0 9.930 9.870 9.930 9.890 10.01 199,500 1,984,070 9.9452 9.930 9.870 9.930 9.890 10.01 199,500 9.9452 -0.20%
2025-09-12 0 9.950 9.940 10.01 9.880 10.02 259,000 2,586,415 9.9862 9.950 9.940 10.01 9.880 10.02 259,000 9.9862 -0.40%
2025-09-11 0 9.990 9.850 9.990 9.790 10.00 787,000 7,808,810 9.9222 9.990 9.850 9.990 9.790 10.00 787,000 9.9222 0.30%
2025-09-10 0 9.960 9.920 10.00 9.800 9.960 300,500 2,981,225 9.9209 9.960 9.920 10.00 9.800 9.960 300,500 9.9209 0.91%
2025-09-09 0 9.870 9.890 10.00 9.810 10.36 451,000 4,501,950 9.9822 9.870 9.890 10.00 9.810 10.36 451,000 9.9822 -1.30%
2025-09-08 0 10.00 9.920 10.06 9.900 10.00 162,000 1,615,605 9.9729 10.00 9.920 10.06 9.900 10.00 162,000 9.9729 0.20%
2025-09-05 0 9.980 9.940 9.980 9.860 10.01 311,000 3,096,670 9.9571 9.980 9.940 9.980 9.860 10.01 311,000 9.9571 0.71%
2025-09-04 0 9.910 9.860 9.970 9.320 10.01 288,000 2,817,710 9.7837 9.910 9.860 9.970 9.320 10.01 288,000 9.7837 4.21%
2025-09-03 0 9.510 9.390 9.510 9.180 9.600 617,500 5,797,425 9.3885 9.510 9.390 9.510 9.180 9.600 617,500 9.3885 2.37%
2025-09-02 0 9.290 9.150 9.300 8.810 9.440 334,000 3,047,700 9.1249 9.290 9.150 9.300 8.810 9.440 334,000 9.1249 3.45%
2025-09-01 0 8.980 8.900 9.040 8.790 9.160 258,500 2,320,760 8.9778 8.980 8.900 9.040 8.790 9.160 258,500 8.9778 1.47%
2025-08-29 0 8.850 8.730 8.850 8.690 8.870 27,000 236,600 8.7630 8.850 8.730 8.850 8.690 8.870 27,000 8.7630 0.45%
2025-08-28 0 8.810 8.710 8.850 8.610 9.200 182,500 1,597,235 8.7520 8.810 8.710 8.850 8.610 9.200 182,500 8.7520 0.57%
2025-08-27 0 8.760 8.700 8.770 8.540 9.580 849,000 7,437,495 8.7603 8.760 8.700 8.770 8.540 9.580 849,000 8.7603 3.30%
2025-08-26 0 8.480 8.470 8.550 8.400 8.550 11,500 97,360 8.4661 8.480 8.470 8.550 8.400 8.550 11,500 8.4661 1.19%
2025-08-25 0 8.380 8.320 8.420 8.240 8.430 287,000 2,394,735 8.3440 8.380 8.320 8.420 8.240 8.430 287,000 8.3440 0.00%
2025-08-22 0 8.380 8.360 8.390 8.260 8.510 58,500 489,945 8.3751 8.380 8.360 8.390 8.260 8.510 58,500 8.3751 -0.83%
2025-08-21 0 8.450 8.400 8.520 8.350 8.590 248,000 2,105,800 8.4911 8.450 8.400 8.520 8.350 8.590 248,000 8.4911 0.48%
2025-08-20 0 8.410 8.380 8.500 8.290 8.710 572,000 4,863,070 8.5019 8.410 8.380 8.500 8.290 8.710 572,000 8.5019 -0.71%
2025-08-19 0 8.470 8.500 8.550 8.400 8.740 263,000 2,267,765 8.6227 8.470 8.500 8.550 8.400 8.740 263,000 8.6227 -1.51%
2025-08-18 0 8.600 8.520 8.600 8.190 8.700 248,000 2,108,200 8.5008 8.600 8.520 8.600 8.190 8.700 248,000 8.5008 2.38%
2025-08-15 0 8.400 8.400 8.530 8.390 8.730 53,000 453,745 8.5612 8.400 8.400 8.530 8.390 8.730 53,000 8.5612 -1.87%
2025-08-14 0 8.560 8.490 8.680 8.220 8.650 350,500 2,954,325 8.4289 8.560 8.490 8.680 8.220 8.650 350,500 8.4289 3.63%
2025-08-13 0 8.260 8.190 8.250 8.230 8.490 130,000 1,083,610 8.3355 8.260 8.190 8.250 8.230 8.490 130,000 8.3355 -0.24%
2025-08-12 0 8.280 8.180 8.300 8.230 8.400 398,000 3,325,535 8.3556 8.280 8.180 8.300 8.230 8.400 398,000 8.3556 0.49%
2025-08-11 0 8.240 8.180 8.250 8.000 8.500 615,500 5,119,590 8.3178 8.240 8.180 8.250 8.000 8.500 615,500 8.3178 0.73%
2025-08-08 0 8.180 8.180 8.250 8.130 8.350 324,000 2,680,085 8.2719 8.180 8.180 8.250 8.130 8.350 324,000 8.2719 -0.73%
2025-08-07 0 8.240 8.230 8.250 8.030 8.350 255,500 2,106,850 8.2460 8.240 8.230 8.250 8.030 8.350 255,500 8.2460 0.12%
2025-08-06 0 8.230 8.220 8.300 8.210 8.430 496,500 4,112,485 8.2830 8.230 8.220 8.300 8.210 8.430 496,500 8.2830 -2.02%
2025-08-05 0 8.400 8.300 8.450 8.260 8.460 55,000 460,860 8.3793 8.400 8.300 8.450 8.260 8.460 55,000 8.3793 0.24%
2025-08-04 0 8.380 8.390 8.450 8.200 8.460 255,500 2,116,410 8.2834 8.380 8.390 8.450 8.200 8.460 255,500 8.2834 0.36%
2025-08-01 0 8.350 8.350 8.440 8.350 8.690 255,500 2,153,230 8.4275 8.350 8.350 8.440 8.350 8.690 255,500 8.4275 -2.00%
2025-07-31 0 8.520 8.440 8.520 8.350 8.760 649,000 5,479,060 8.4423 8.520 8.440 8.520 8.350 8.760 649,000 8.4423 0.59%
2025-07-30 0 8.470 8.470 8.710 8.340 8.800 500,500 4,287,250 8.5659 8.470 8.470 8.710 8.340 8.800 500,500 8.5659 0.59%
2025-07-29 0 8.420 8.420 8.460 8.420 8.640 120,000 1,021,435 8.5120 8.420 8.420 8.460 8.420 8.640 120,000 8.5120 -1.06%
2025-07-28 0 8.510 8.500 8.560 8.490 9.360 689,500 5,940,710 8.6160 8.510 8.500 8.560 8.490 9.360 689,500 8.6160 0.24%
2025-07-25 0 8.490 8.280 8.480 7.980 8.490 7,530,000 60,330,855 8.0121 8.490 8.280 8.480 7.980 8.490 7,530,000 8.0121 5.60%
2025-07-24 0 8.040 7.950 8.050 7.870 8.040 271,500 2,168,230 7.9861 8.040 7.950 8.050 7.870 8.040 271,500 7.9861 0.37%
2025-07-23 0 8.010 7.980 8.100 7.820 8.030 268,500 2,141,255 7.9749 8.010 7.980 8.100 7.820 8.030 268,500 7.9749 0.88%
2025-07-22 0 7.940 7.900 8.010 7.940 8.060 309,000 2,468,865 7.9899 7.940 7.900 8.010 7.940 8.060 309,000 7.9899 -1.37%
2025-07-21 0 8.050 7.950 8.050 7.720 8.060 535,000 4,270,245 7.9818 8.050 7.950 8.050 7.720 8.060 535,000 7.9818 1.00%
2025-07-18 0 7.970 7.950 8.070 7.950 8.080 322,000 2,579,230 8.0100 7.970 7.950 8.070 7.950 8.080 322,000 8.0100 -0.13%
2025-07-17 0 7.980 7.980 8.050 7.950 8.100 322,500 2,582,385 8.0074 7.980 7.980 8.050 7.950 8.100 322,500 8.0074 0.00%
2025-07-16 0 7.980 7.980 8.090 7.980 8.150 285,000 2,284,740 8.0166 7.980 7.980 8.090 7.980 8.150 285,000 8.0166 -0.25%
2025-07-15 0 8.000 8.000 8.140 8.000 8.400 247,000 1,988,905 8.0522 8.000 8.000 8.140 8.000 8.400 247,000 8.0522 -0.25%
2025-07-14 0 8.020 7.930 8.050 7.970 8.200 548,000 4,411,540 8.0503 8.020 7.930 8.050 7.970 8.200 548,000 8.0503 -6.20%
2025-07-11 0 8.550 8.100 8.550 7.770 8.990 489,500 4,037,950 8.2491 8.550 8.100 8.550 7.770 8.990 489,500 8.2491 6.88%
2025-07-10 0 8.000 7.950 8.030 8.000 8.100 264,000 2,125,745 8.0521 8.000 7.950 8.030 8.000 8.100 264,000 8.0521 0.00%
2025-07-09 0 8.000 7.800 8.020 7.990 8.200 311,000 2,490,570 8.0083 8.000 7.800 8.020 7.990 8.200 311,000 8.0083 0.00%
2025-07-08 0 8.000 7.900 8.000 7.990 8.180 273,000 2,195,045 8.0405 8.000 7.900 8.000 7.990 8.180 273,000 8.0405 0.13%
2025-07-07 0 7.990 7.900 7.990 7.980 8.000 230,500 1,841,865 7.9907 7.990 7.900 7.990 7.980 8.000 230,500 7.9907 -0.13%
2025-07-04 0 8.000 7.900 7.950 7.880 8.000 254,000 2,018,710 7.9477 8.000 7.900 7.950 7.880 8.000 254,000 7.9477 0.88%
2025-07-03 0 7.930 7.770 7.950 7.750 7.950 245,000 1,911,580 7.8024 7.930 7.770 7.950 7.750 7.950 245,000 7.8024 1.28%
2025-07-02 0 7.830 7.800 7.830 7.800 8.100 227,000 1,783,830 7.8583 7.830 7.800 7.830 7.800 8.100 227,000 7.8583 -0.89%
2025-06-30 0 7.900 7.900 7.970 7.900 8.020 140,500 1,120,910 7.9780 7.900 7.900 7.970 7.900 8.020 140,500 7.9780 -1.50%
2025-06-27 0 8.020 8.010 8.060 8.020 8.100 227,500 1,830,635 8.0467 8.020 8.010 8.060 8.020 8.100 227,500 8.0467 -0.37%
2025-06-26 0 8.050 8.040 8.090 8.040 8.100 209,000 1,686,150 8.0677 8.050 8.040 8.090 8.040 8.100 209,000 8.0677 -0.49%
2025-06-25 0 8.090 8.040 8.090 8.030 8.200 224,500 1,819,945 8.1067 8.090 8.040 8.090 8.030 8.200 224,500 8.1067 0.75%
2025-06-24 0 8.030 8.030 8.100 8.000 8.100 123,500 991,730 8.0302 8.030 8.030 8.100 8.000 8.100 123,500 8.0302 0.25%
2025-06-23 0 8.010 8.010 8.060 8.010 8.130 160,000 1,290,460 8.0654 8.010 8.010 8.060 8.010 8.130 160,000 8.0654 -1.23%
2025-06-20 0 8.110 8.020 8.150 8.010 8.580 290,500 2,385,665 8.2123 8.110 8.020 8.150 8.010 8.580 290,500 8.2123 -3.91%
2025-06-19 0 8.440 8.400 8.440 7.990 8.440 200,000 1,633,250 8.1663 8.440 8.400 8.440 7.990 8.440 200,000 8.1663 3.69%
2025-06-18 0 8.140 8.040 8.180 7.990 8.220 52,500 426,925 8.1319 8.140 8.040 8.180 7.990 8.220 52,500 8.1319 1.24%
2025-06-17 0 8.040 8.000 8.120 7.940 8.120 123,500 987,450 7.9955 8.040 8.000 8.120 7.940 8.120 123,500 7.9955 0.00%
2025-06-16 0 8.040 8.010 8.090 7.990 8.230 123,000 990,695 8.0544 8.040 8.010 8.090 7.990 8.230 123,000 8.0544 -1.95%
2025-06-13 0 8.200 8.200 8.230 8.000 8.320 243,000 1,988,360 8.1826 8.200 8.200 8.230 8.000 8.320 243,000 8.1826 0.37%
2025-06-12 0 8.170 8.010 8.180 8.000 8.370 116,000 945,300 8.1491 8.170 8.010 8.180 8.000 8.370 116,000 8.1491 0.74%
2025-06-11 0 8.110 8.000 8.110 8.000 8.110 35,500 285,580 8.0445 8.110 8.000 8.110 8.000 8.110 35,500 8.0445 1.12%
2025-06-10 0 8.020 8.020 8.400 8.000 8.200 103,000 832,670 8.0842 8.020 8.020 8.400 8.000 8.200 103,000 8.0842 0.12%
2025-06-09 0 8.010 8.000 8.200 8.000 8.480 374,500 3,090,225 8.2516 8.010 8.000 8.200 8.000 8.480 374,500 8.2516 -0.87%
2025-06-06 0 8.080 8.000 8.080 8.000 8.080 111,000 889,350 8.0122 8.080 8.000 8.080 8.000 8.080 111,000 8.0122 1.00%
2025-06-05 0 8.000 8.000 8.170 8.000 8.340 150,500 1,213,330 8.0620 8.000 8.000 8.170 8.000 8.340 150,500 8.0620 -2.91%
2025-06-04 0 8.240 8.240 8.250 8.020 8.240 145,500 1,181,740 8.1219 8.240 8.240 8.250 8.020 8.240 145,500 8.1219 2.87%
2025-06-03 0 8.010 8.010 8.400 8.000 8.480 129,000 1,051,000 8.1473 8.010 8.010 8.400 8.000 8.480 129,000 8.1473 -4.53%
2025-06-02 0 8.390 8.000 8.400 8.390 8.390 31,500 260,235 8.2614 8.390 8.000 8.400 8.390 8.390 31,500 8.2614 1.33%
2025-05-30 0 8.280 7.990 8.270 8.000 8.290 25,000 200,250 8.0100 8.280 7.990 8.270 8.000 8.290 25,000 8.0100 -0.48%
2025-05-29 0 8.320 8.010 8.330 8.000 8.480 89,500 734,515 8.2069 8.320 8.010 8.330 8.000 8.480 89,500 8.2069 4.13%
2025-05-28 0 7.990 7.880 7.990 7.850 7.990 11,000 87,400 7.9455 7.990 7.880 7.990 7.850 7.990 11,000 7.9455 0.00%
2025-05-27 0 7.990 7.770 7.990 7.780 7.990 27,000 213,020 7.8896 7.990 7.770 7.990 7.780 7.990 27,000 7.8896 0.13%
2025-05-26 0 7.980 7.900 7.980 7.770 7.990 31,500 249,640 7.9251 7.980 7.900 7.980 7.770 7.990 31,500 7.9251 5.00%
2025-05-23 0 7.750 7.750 7.760 7.600 7.760 10,000 77,175 7.7175 7.600 7.600 7.610 7.453 7.610 10,197 7.5681 -0.64%
2025-05-22 0 7.800 7.790 7.800 7.600 8.000 44,500 344,450 7.7404 7.649 7.639 7.649 7.453 7.845 45,378 7.5906 2.63%
2025-05-21 0 7.600 7.510 7.600 7.500 7.610 48,000 362,325 7.5484 7.453 7.365 7.453 7.355 7.463 48,947 7.4023 2.70%
2025-05-20 0 7.400 7.400 7.500 7.200 7.500 45,000 333,000 7.4000 7.257 7.257 7.355 7.061 7.355 45,888 7.2568 1.37%
2025-05-19 0 7.300 7.280 7.400 7.170 7.500 40,000 293,290 7.3323 7.159 7.139 7.257 7.031 7.355 40,789 7.1903 1.81%
2025-05-16 0 7.170 7.070 7.170 7.080 7.220 19,000 137,140 7.2179 7.031 6.933 7.031 6.943 7.080 19,375 7.0782 -0.69%
2025-05-15 0 7.220 7.150 7.220 7.070 7.400 27,500 201,215 7.3169 7.080 7.012 7.080 6.933 7.257 28,043 7.1753 -0.55%
2025-05-14 0 7.260 7.150 7.260 6.990 7.300 75,500 541,170 7.1678 7.119 7.012 7.119 6.855 7.159 76,990 7.0291 1.68%
2025-05-13 0 7.140 7.100 7.250 - - 26,000 185,640 7.1400 7.002 6.963 7.110 - - 26,513 7.0018 0.00%
2025-05-12 0 7.140 7.050 7.150 7.050 7.300 34,500 244,425 7.0848 7.002 6.914 7.012 6.914 7.159 35,181 6.9477 0.85%
2025-05-09 0 7.080 7.010 7.080 7.000 7.080 12,500 87,645 7.0116 6.943 6.874 6.943 6.865 6.943 12,747 6.8759 1.14%
2025-05-08 0 7.000 6.960 7.100 7.000 7.100 58,000 406,330 7.0057 6.865 6.825 6.963 6.865 6.963 59,145 6.8701 0.72%
2025-05-07 0 6.950 6.950 7.800 6.950 6.950 10,500 73,425 6.9929 6.815 6.815 7.649 6.815 6.815 10,707 6.8575 -0.71%
2025-05-06 0 7.000 6.990 7.070 6.000 7.000 22,500 156,840 6.9707 6.865 6.855 6.933 5.884 6.865 22,944 6.8358 0.00%
2025-05-02 0 7.000 6.900 7.000 7.000 7.000 7,000 49,000 7.0000 6.865 6.766 6.865 6.865 6.865 7,138 6.8645 -1.13%
2025-04-30 0 7.080 6.950 7.080 7.010 7.080 11,000 77,180 7.0164 6.943 6.815 6.943 6.874 6.943 11,217 6.8806 1.14%
2025-04-29 0 7.000 6.990 7.090 6.990 7.090 58,000 406,875 7.0151 6.865 6.855 6.953 6.855 6.953 59,145 6.8793 0.00%
2025-04-28 0 7.000 6.990 7.100 6.990 7.100 71,500 501,525 7.0143 6.865 6.855 6.963 6.855 6.963 72,911 6.8786 -0.43%
2025-04-25 0 7.030 6.990 7.150 6.920 7.090 78,000 546,675 7.0087 6.894 6.855 7.012 6.786 6.953 79,539 6.8730 -0.57%
2025-04-24 0 7.070 6.970 7.070 6.990 7.100 5,000 35,090 7.0180 6.933 6.835 6.933 6.855 6.963 5,099 6.8822 0.86%
2025-04-23 0 7.010 6.950 7.200 7.000 7.020 13,500 95,600 7.0815 6.874 6.815 7.061 6.865 6.884 13,766 6.9444 0.29%
2025-04-22 0 6.990 6.900 7.200 6.990 7.250 57,000 401,575 7.0452 6.855 6.766 7.061 6.855 7.110 58,125 6.9088 -0.71%
2025-04-17 0 7.040 6.990 7.040 7.050 7.050 2,000 14,100 7.0500 6.904 6.855 6.904 6.914 6.914 2,039 6.9135 0.57%
2025-04-16 0 7.000 6.990 7.250 - - 10,000 70,560 7.0560 6.865 6.855 7.110 - - 10,197 6.9194 0.00%
2025-04-15 0 7.000 6.900 7.000 7.000 7.000 2,500 17,570 7.0280 6.865 6.766 6.865 6.865 6.865 2,549 6.8920 0.14%
2025-04-14 0 6.990 6.820 6.990 6.810 6.990 8,500 58,785 6.9159 6.855 6.688 6.855 6.678 6.855 8,668 6.7820 -0.14%
2025-04-11 0 7.000 6.800 - 6.890 7.000 8,500 58,620 6.8965 6.865 6.668 - 6.757 6.865 8,668 6.7630 3.24%
2025-04-10 0 6.780 6.500 6.780 6.780 6.990 3,000 20,550 6.8500 6.649 6.374 6.649 6.649 6.855 3,059 6.7174 0.15%
2025-04-09 0 6.770 6.400 6.770 6.770 6.790 5,500 37,310 6.7836 6.639 6.276 6.639 6.639 6.659 5,609 6.6523 -0.15%
2025-04-08 0 6.780 6.400 7.020 6.620 6.930 4,000 27,085 6.7713 6.649 6.276 6.884 6.492 6.796 4,079 6.6402 -3.56%
2025-04-07 0 7.030 6.200 7.030 6.560 7.090 6,500 42,765 6.5792 6.894 6.080 6.894 6.433 6.953 6,628 6.4519 5.40%
2025-04-03 0 6.670 6.470 6.690 6.210 7.100 28,500 184,700 6.4807 6.541 6.345 6.561 6.090 6.963 29,062 6.3553 6.72%
2025-04-02 0 6.250 6.250 6.260 6.200 6.750 47,000 297,320 6.3260 6.129 6.129 6.139 6.080 6.619 47,928 6.2035 -3.10%
2025-04-01 0 6.450 6.340 6.770 6.430 6.720 27,000 176,785 6.5476 6.325 6.217 6.639 6.306 6.590 27,533 6.4209 -1.07%
2025-03-31 0 6.520 - 6.620 6.500 6.840 34,000 229,325 6.7449 6.394 - 6.492 6.374 6.708 34,671 6.6143 -4.68%
2025-03-28 0 6.840 - 6.940 6.840 6.950 2,000 13,795 6.8975 6.708 - 6.806 6.708 6.815 2,039 6.7640 -1.16%
2025-03-27 0 6.920 6.840 7.100 6.920 7.000 4,500 31,460 6.9911 6.786 6.708 6.963 6.786 6.865 4,589 6.8558 -1.14%
2025-03-26 0 7.000 6.840 7.000 6.800 7.100 13,000 90,515 6.9627 6.865 6.708 6.865 6.668 6.963 13,257 6.8279 0.00%
2025-03-25 0 7.000 6.800 7.100 6.890 7.000 14,000 97,310 6.9507 6.865 6.668 6.963 6.757 6.865 14,276 6.8162 0.72%
2025-03-24 0 6.950 6.710 6.980 6.730 7.100 31,000 215,765 6.9602 6.815 6.580 6.845 6.600 6.963 31,612 6.8254 -1.70%
2025-03-21 0 7.070 6.700 7.070 6.940 7.100 21,500 149,710 6.9633 6.933 6.570 6.933 6.806 6.963 21,924 6.8285 1.73%
2025-03-20 0 6.950 6.850 7.050 6.950 7.050 27,500 191,425 6.9609 6.815 6.717 6.914 6.815 6.914 28,043 6.8262 0.00%
2025-03-19 0 6.950 6.700 7.100 6.940 7.040 55,500 386,510 6.9641 6.815 6.570 6.963 6.806 6.904 56,595 6.8294 -0.43%
2025-03-18 0 6.980 6.850 7.090 6.830 7.100 16,000 111,540 6.9713 6.845 6.717 6.953 6.698 6.963 16,316 6.8363 0.43%
2025-03-17 0 6.950 6.950 7.070 6.950 7.090 11,500 80,565 7.0057 6.815 6.815 6.933 6.815 6.953 11,727 6.8701 -0.71%
2025-03-14 0 7.000 6.950 7.050 6.950 7.180 64,500 454,065 7.0398 6.865 6.815 6.914 6.815 7.041 65,773 6.9035 0.00%
2025-03-13 0 7.000 - 7.100 7.000 7.100 24,000 169,310 7.0546 6.865 - 6.963 6.865 6.963 24,474 6.9180 -1.13%
2025-03-12 0 7.080 7.000 7.090 7.090 7.090 21,500 152,255 7.0816 6.943 6.865 6.953 6.953 6.953 21,924 6.9446 1.14%
2025-03-11 0 7.000 7.000 7.800 7.000 7.010 22,000 154,105 7.0048 6.865 6.865 7.649 6.865 6.874 22,434 6.8692 -0.14%
2025-03-10 0 7.010 7.010 7.190 7.000 7.200 6,500 46,600 7.1692 6.874 6.874 7.051 6.865 7.061 6,628 7.0305 -0.99%
2025-03-07 0 7.080 7.000 7.200 7.000 7.100 29,000 203,380 7.0131 6.943 6.865 7.061 6.865 6.963 29,572 6.8774 1.14%
2025-03-06 0 7.000 7.000 7.050 7.000 7.100 16,000 112,520 7.0325 6.865 6.865 6.914 6.865 6.963 16,316 6.8964 0.00%
2025-03-05 0 7.000 7.000 7.080 6.990 7.100 15,500 108,995 7.0319 6.865 6.865 6.943 6.855 6.963 15,806 6.8958 -1.27%
2025-03-04 0 7.090 6.990 7.100 7.000 7.100 11,500 80,645 7.0126 6.953 6.855 6.963 6.865 6.963 11,727 6.8769 -0.14%
2025-03-03 0 7.100 7.000 7.200 7.000 7.110 38,500 271,940 7.0634 6.963 6.865 7.061 6.865 6.972 39,260 6.9267 -1.93%
2025-02-28 0 7.240 7.000 7.240 7.070 7.250 31,000 220,545 7.1144 7.100 6.865 7.100 6.933 7.110 31,612 6.9767 0.56%
2025-02-27 0 7.200 7.010 7.220 7.190 7.230 35,000 252,065 7.2019 7.061 6.874 7.080 7.051 7.090 35,691 7.0625 0.00%
2025-02-26 0 7.200 7.020 7.200 7.000 7.370 16,500 117,425 7.1167 7.061 6.884 7.061 6.865 7.227 16,826 6.9789 -0.96%
2025-02-25 0 7.270 7.010 7.270 7.010 7.300 16,500 119,175 7.2227 7.129 6.874 7.129 6.874 7.159 16,826 7.0829 1.39%
2025-02-24 0 7.170 7.000 7.200 7.000 7.170 45,500 321,255 7.0605 7.031 6.865 7.061 6.865 7.031 46,398 6.9239 -0.42%
2025-02-21 0 7.200 7.010 7.200 7.000 7.200 70,000 500,060 7.1437 7.061 6.874 7.061 6.865 7.061 71,382 7.0054 2.56%
2025-02-20 0 7.020 6.850 7.250 6.810 7.020 52,000 363,320 6.9869 6.884 6.717 7.110 6.678 6.884 53,026 6.8517 -2.36%
2025-02-19 0 7.190 6.900 7.190 6.900 7.190 7,000 48,600 6.9429 7.051 6.766 7.051 6.766 7.051 7,138 6.8085 4.20%
2025-02-18 0 6.900 6.900 7.190 6.900 7.270 54,000 376,670 6.9754 6.766 6.766 7.051 6.766 7.129 55,066 6.8404 -3.36%
2025-02-17 0 7.140 6.800 7.140 6.800 7.180 44,000 308,235 7.0053 7.002 6.668 7.002 6.668 7.041 44,868 6.8698 -0.14%
2025-02-14 0 7.150 6.550 7.150 6.800 7.180 3,000 21,305 7.1017 7.012 6.423 7.012 6.668 7.041 3,059 6.9642 2.14%
2025-02-13 0 7.000 6.800 7.000 6.800 7.000 67,000 463,485 6.9177 6.865 6.668 6.865 6.668 6.865 68,322 6.7838 2.49%
2025-02-12 0 6.830 6.830 6.980 6.800 7.500 24,500 169,420 6.9151 6.698 6.698 6.845 6.668 7.355 24,984 6.7813 0.44%
2025-02-11 0 6.800 6.800 6.900 6.800 6.950 8,000 55,150 6.8938 6.668 6.668 6.766 6.668 6.815 8,158 6.7603 0.00%
2025-02-10 0 6.800 6.600 6.900 6.600 6.900 12,500 84,525 6.7620 6.668 6.472 6.766 6.472 6.766 12,747 6.6311 0.00%
2025-02-07 0 6.800 6.500 7.400 6.600 6.800 35,000 235,920 6.7406 6.668 6.374 7.257 6.472 6.668 35,691 6.6101 3.03%
2025-02-06 0 6.600 6.500 6.880 6.600 6.900 23,500 157,850 6.7170 6.472 6.374 6.747 6.472 6.766 23,964 6.5870 0.00%
2025-02-05 0 6.600 6.500 6.880 6.600 6.880 23,500 157,165 6.6879 6.472 6.374 6.747 6.472 6.747 23,964 6.5584 0.00%
2025-02-04 0 6.600 6.500 6.750 6.490 6.800 18,000 119,515 6.6397 6.472 6.374 6.619 6.364 6.668 18,355 6.5112 1.54%
2025-02-03 0 6.500 6.300 6.500 6.500 6.800 10,500 68,400 6.5143 6.374 6.178 6.374 6.374 6.668 10,707 6.3882 0.00%
2025-01-28 0 6.500 6.300 6.680 6.500 6.580 10,500 68,670 6.5400 6.374 6.178 6.551 6.374 6.453 10,707 6.4134 0.00%
2025-01-27 0 6.500 6.500 6.790 6.500 7.100 9,000 61,000 6.7778 6.374 6.374 6.659 6.374 6.963 9,178 6.6466 2.04%
2025-01-24 0 6.370 6.370 6.800 6.020 6.370 10,000 62,965 6.2965 6.247 6.247 6.668 5.903 6.247 10,197 6.1746 0.16%
2025-01-23 0 6.360 6.010 6.600 6.360 6.500 17,500 112,205 6.4117 6.237 5.894 6.472 6.237 6.374 17,845 6.2876 -0.62%
2025-01-22 0 6.400 6.310 6.500 6.300 6.800 25,000 163,195 6.5278 6.276 6.188 6.374 6.178 6.668 25,493 6.4015 -2.88%
2025-01-21 0 6.590 6.290 6.600 6.130 6.600 23,500 150,890 6.4209 6.462 6.168 6.472 6.011 6.472 23,964 6.2966 9.65%
2025-01-20 0 6.010 6.000 6.200 5.980 6.200 243,000 1,467,000 6.0370 5.894 5.884 6.080 5.864 6.080 247,796 5.9202 -3.06%
2025-01-17 0 6.200 6.200 6.500 6.200 6.400 7,500 47,105 6.2807 6.080 6.080 6.374 6.080 6.276 7,648 6.1591 -4.76%
2025-01-16 0 6.510 6.510 7.420 6.500 6.700 5,000 33,000 6.6000 6.384 6.384 7.276 6.374 6.570 5,099 6.4723 -2.84%
2025-01-15 0 6.700 6.700 6.990 6.700 6.730 2,500 16,775 6.7100 6.570 6.570 6.855 6.570 6.600 2,549 6.5801 -4.29%
2025-01-14 0 7.000 6.800 7.000 7.000 7.000 1,000 7,000 7.0000 6.865 6.668 6.865 6.865 6.865 1,020 6.8645 2.94%
2025-01-13 0 6.800 6.500 6.960 6.800 7.100 5,500 38,250 6.9545 6.668 6.374 6.825 6.668 6.963 5,609 6.8199 -6.85%
2025-01-10 0 7.300 6.900 7.300 7.490 7.490 500 3,745 7.4900 7.159 6.766 7.159 7.345 7.345 510 7.3450 6.10%
2025-01-09 0 6.880 6.880 7.000 6.880 7.000 27,000 187,355 6.9391 6.747 6.747 6.865 6.747 6.865 27,533 6.8048 0.00%
2025-01-08 0 6.880 6.880 7.270 6.880 7.430 2,000 14,045 7.0225 6.747 6.747 7.129 6.747 7.286 2,039 6.8866 1.93%
2025-01-07 0 6.750 6.600 6.800 6.590 6.800 9,000 60,665 6.7406 6.619 6.472 6.668 6.462 6.668 9,178 6.6101 -1.17%
2025-01-06 0 6.830 6.830 7.000 6.810 6.810 2,000 13,650 6.8250 6.698 6.698 6.865 6.678 6.678 2,039 6.6929 -2.71%
2025-01-03 0 7.020 6.830 7.020 6.830 7.100 12,000 84,940 7.0783 6.884 6.698 6.884 6.698 6.963 12,237 6.9413 -0.28%
2025-01-02 0 7.040 6.850 7.050 6.810 7.460 54,000 381,355 7.0621 6.904 6.717 6.914 6.678 7.316 55,066 6.9254 -5.63%
2024-12-31 0 7.460 7.490 7.500 7.020 7.500 603,500 4,457,385 7.3859 7.316 7.345 7.355 6.884 7.355 615,411 7.2429 3.76%
2024-12-30 0 7.190 7.000 7.190 6.790 7.270 421,500 2,966,010 7.0368 7.051 6.865 7.051 6.659 7.129 429,819 6.9006 5.74%
2024-12-27 0 6.800 6.600 6.950 6.090 7.000 759,500 5,019,780 6.6093 6.668 6.472 6.815 5.972 6.865 774,490 6.4814 11.48%
2024-12-24 0 6.100 5.700 6.400 6.100 6.100 3,000 18,580 6.1933 5.982 5.590 6.276 5.982 5.982 3,059 6.0735 4.27%
2024-12-23 0 5.850 5.720 5.860 5.840 5.850 2,000 11,715 5.8575 5.737 5.609 5.747 5.727 5.737 2,039 5.7441 -0.51%
2024-12-20 0 5.880 5.700 5.880 5.870 5.900 4,000 23,560 5.8900 5.766 5.590 5.766 5.756 5.786 4,079 5.7760 0.00%
2024-12-19 0 5.880 5.700 5.880 5.890 5.970 20,000 118,065 5.9033 5.766 5.590 5.766 5.776 5.854 20,395 5.7890 -1.51%
2024-12-18 0 5.970 5.700 5.900 5.890 6.000 16,000 94,505 5.9066 5.854 5.590 5.786 5.776 5.884 16,316 5.7922 -0.17%
2024-12-17 0 5.980 5.890 5.980 5.980 5.990 2,000 11,970 5.9850 5.864 5.776 5.864 5.864 5.874 2,039 5.8692 -0.17%
2024-12-16 0 5.990 5.890 6.000 5.990 6.000 7,000 41,990 5.9986 5.874 5.776 5.884 5.874 5.884 7,138 5.8825 0.00%
2024-12-13 0 5.990 5.890 5.990 5.990 6.000 8,000 47,965 5.9956 5.874 5.776 5.874 5.874 5.884 8,158 5.8796 -0.17%
2024-12-12 0 6.000 5.980 6.000 5.990 6.000 9,000 53,990 5.9989 5.884 5.864 5.884 5.874 5.884 9,178 5.8828 0.17%
2024-12-11 0 5.990 5.890 5.980 6.000 6.000 5,500 32,910 5.9836 5.874 5.776 5.864 5.884 5.884 5,609 5.8678 -0.17%
2024-12-10 0 6.000 5.950 6.000 6.000 6.080 10,000 60,205 6.0205 5.884 5.835 5.884 5.884 5.962 10,197 5.9040 0.33%
2024-12-09 0 5.980 5.980 6.000 5.810 6.210 80,000 483,860 6.0483 5.864 5.864 5.884 5.698 6.090 81,579 5.9312 -2.45%
2024-12-06 0 6.130 5.680 6.110 6.050 6.240 22,000 135,110 6.1414 6.011 5.570 5.992 5.933 6.119 22,434 6.0225 -0.33%
2024-12-05 0 6.150 5.680 6.150 6.010 6.500 139,000 855,450 6.1543 6.031 5.570 6.031 5.894 6.374 141,743 6.0352 -5.24%
2024-12-04 0 6.490 5.680 6.490 6.400 6.500 9,500 61,260 6.4484 6.364 5.570 6.364 6.276 6.374 9,688 6.3236 1.88%
2024-12-03 0 6.370 5.680 6.490 6.350 6.570 15,500 98,835 6.3765 6.247 5.570 6.364 6.227 6.443 15,806 6.2530 0.31%
2024-12-02 0 6.350 6.240 6.340 6.240 6.350 7,500 47,420 6.3227 6.227 6.119 6.217 6.119 6.227 7,648 6.2003 1.11%
2024-11-29 0 6.280 6.090 6.300 6.000 6.350 72,500 447,145 6.1675 6.158 5.972 6.178 5.884 6.227 73,931 6.0481 -4.85%
2024-11-28 0 6.600 6.260 6.600 6.330 6.600 47,000 299,675 6.3761 6.472 6.139 6.472 6.207 6.472 47,928 6.2527 1.54%
2024-11-27 0 6.500 6.300 6.500 6.250 6.500 27,500 173,280 6.3011 6.374 6.178 6.374 6.129 6.374 28,043 6.1791 3.50%
2024-11-26 0 6.280 6.230 6.340 6.230 6.390 16,500 103,995 6.3027 6.158 6.109 6.217 6.109 6.266 16,826 6.1807 0.96%
2024-11-25 0 6.220 6.150 6.290 6.030 6.300 74,500 456,625 6.1292 6.100 6.031 6.168 5.913 6.178 75,970 6.0106 0.00%
2024-11-22 0 6.220 6.030 6.260 6.180 6.220 6,000 37,120 6.1867 6.100 5.913 6.139 6.060 6.100 6,118 6.0669 0.65%
2024-11-21 0 6.180 - 6.180 6.180 6.180 1,000 6,180 6.1800 6.060 - 6.060 6.060 6.060 1,020 6.0604 0.49%
2024-11-20 0 6.150 - 6.190 6.000 6.380 11,500 70,875 6.1630 6.031 - 6.070 5.884 6.257 11,727 6.0438 -1.28%
2024-11-19 0 6.230 6.030 6.220 6.250 6.250 50,000 312,500 6.2500 6.109 5.913 6.100 6.129 6.129 50,987 6.1290 -1.11%
2024-11-18 0 6.300 6.030 6.300 6.300 6.390 2,000 12,690 6.3450 6.178 5.913 6.178 6.178 6.266 2,039 6.2222 3.11%
2024-11-15 0 6.110 6.110 6.250 6.030 6.110 10,000 60,895 6.0895 5.992 5.992 6.129 5.913 5.992 10,197 5.9716 2.35%
2024-11-14 0 5.970 5.870 6.030 5.970 6.250 10,000 60,205 6.0205 5.854 5.756 5.913 5.854 6.129 10,197 5.9040 -4.02%
2024-11-13 0 6.220 6.030 6.250 6.260 6.260 1,500 9,400 6.2667 6.100 5.913 6.129 6.139 6.139 1,530 6.1454 1.47%
2024-11-12 0 6.130 6.030 6.140 6.130 6.280 66,500 413,580 6.2192 6.011 5.913 6.021 6.011 6.158 67,812 6.0989 -2.08%
2024-11-11 0 6.260 6.030 6.260 6.250 6.260 41,500 259,575 6.2548 6.139 5.913 6.139 6.129 6.139 42,319 6.1338 1.79%
2024-11-08 0 6.150 6.030 6.150 6.100 6.330 65,000 405,470 6.2380 6.031 5.913 6.031 5.982 6.207 66,283 6.1173 -0.65%
2024-11-07 0 6.190 6.150 6.190 6.030 6.280 146,000 899,350 6.1599 6.070 6.031 6.070 5.913 6.158 148,882 6.0407 0.81%
2024-11-06 0 6.140 6.100 6.170 6.000 6.140 23,500 143,245 6.0955 6.021 5.982 6.051 5.884 6.021 23,964 5.9776 -0.65%
2024-11-05 0 6.180 6.060 6.180 6.170 6.250 19,000 117,620 6.1905 6.060 5.943 6.060 6.051 6.129 19,375 6.0707 -1.59%
2024-11-04 0 6.280 6.180 6.260 6.010 6.290 37,500 231,740 6.1797 6.158 6.060 6.139 5.894 6.168 38,240 6.0601 -0.32%
2024-11-01 0 6.300 6.160 6.340 6.200 6.380 28,500 177,950 6.2439 6.178 6.041 6.217 6.080 6.257 29,062 6.1230 0.64%
2024-10-31 0 6.260 6.160 6.340 6.150 6.430 37,500 235,305 6.2748 6.139 6.041 6.217 6.031 6.306 38,240 6.1534 -1.73%
2024-10-30 0 6.370 6.200 6.380 6.300 6.380 29,000 182,955 6.3088 6.247 6.080 6.257 6.178 6.257 29,572 6.1867 1.11%
2024-10-29 0 6.300 6.300 6.360 6.300 6.400 71,500 454,640 6.3586 6.178 6.178 6.237 6.178 6.276 72,911 6.2355 -1.41%
2024-10-28 0 6.390 6.300 6.390 6.150 6.870 165,500 1,053,710 6.3668 6.266 6.178 6.266 6.031 6.737 168,766 6.2436 -0.16%
2024-10-25 0 6.400 6.400 6.600 6.400 6.950 45,500 307,070 6.7488 6.276 6.276 6.472 6.276 6.815 46,398 6.6182 -5.33%
2024-10-24 0 6.760 6.400 6.760 6.280 6.760 69,500 452,500 6.5108 6.629 6.276 6.629 6.158 6.629 70,872 6.3848 5.63%
2024-10-23 0 6.400 6.200 6.650 6.160 6.660 100,000 635,890 6.3589 6.276 6.080 6.521 6.041 6.531 101,974 6.2358 -1.39%
2024-10-22 0 6.490 6.170 6.490 6.450 6.500 10,500 68,050 6.4810 6.364 6.051 6.364 6.325 6.374 10,707 6.3555 0.62%
2024-10-21 0 6.450 6.010 6.450 6.290 6.490 21,500 135,765 6.3147 6.325 5.894 6.325 6.168 6.364 21,924 6.1924 3.53%
2024-10-18 0 6.230 6.010 6.410 6.100 6.500 41,500 262,155 6.3170 6.109 5.894 6.286 5.982 6.374 42,319 6.1947 -2.81%
2024-10-17 0 6.410 6.180 6.400 6.270 6.440 11,000 69,840 6.3491 6.286 6.060 6.276 6.149 6.315 11,217 6.2262 2.23%
2024-10-16 0 6.270 6.180 6.270 6.280 6.280 2,000 12,560 6.2800 6.149 6.060 6.149 6.158 6.158 2,039 6.1585 1.95%
2024-10-15 0 6.150 6.100 6.140 6.000 6.870 78,000 482,265 6.1829 6.031 5.982 6.021 5.884 6.737 79,539 6.0632 -3.91%
2024-10-14 0 6.400 6.400 6.590 6.300 6.500 29,000 186,735 6.4391 6.276 6.276 6.462 6.178 6.374 29,572 6.3145 0.95%
2024-10-10 0 6.340 6.300 6.350 6.300 6.770 44,500 282,065 6.3385 6.217 6.178 6.227 6.178 6.639 45,378 6.2159 0.48%
2024-10-09 0 6.310 6.310 6.380 6.300 6.390 11,000 70,390 6.3991 6.188 6.188 6.257 6.178 6.266 11,217 6.2752 -0.79%
2024-10-08 0 6.360 5.970 6.380 6.300 6.380 16,500 104,740 6.3479 6.237 5.854 6.257 6.178 6.257 16,826 6.2250 -4.36%
2024-10-07 0 6.650 6.520 6.650 6.300 6.650 45,500 292,765 6.4344 6.521 6.394 6.521 6.178 6.521 46,398 6.3099 5.56%
2024-10-04 0 6.300 6.170 6.300 6.170 6.470 34,500 217,380 6.3009 6.178 6.051 6.178 6.051 6.345 35,181 6.1789 0.00%
2024-10-03 0 6.300 6.300 6.330 6.040 6.350 43,000 269,330 6.2635 6.178 6.178 6.207 5.923 6.227 43,849 6.1423 1.29%
2024-10-02 0 6.220 6.070 6.220 5.880 6.700 125,500 782,605 6.2359 6.100 5.953 6.100 5.766 6.570 127,977 6.1152 -7.16%
2024-09-30 0 6.700 6.100 6.700 6.490 6.770 34,000 225,175 6.6228 6.570 5.982 6.570 6.364 6.639 34,671 6.4946 6.35%
2024-09-27 0 6.300 6.100 6.380 6.300 6.400 51,000 325,290 6.3782 6.178 5.982 6.257 6.178 6.276 52,007 6.2548 -0.16%
2024-09-26 0 6.310 6.310 6.400 6.160 6.470 40,000 253,960 6.3490 6.188 6.188 6.276 6.041 6.345 40,789 6.2261 -1.10%
2024-09-25 0 6.380 6.100 6.380 6.300 6.500 82,000 518,340 6.3212 6.257 5.982 6.257 6.178 6.374 83,618 6.1989 -0.31%
2024-09-24 0 6.400 6.010 6.400 6.300 6.410 79,000 505,450 6.3981 6.276 5.894 6.276 6.178 6.286 80,559 6.2743 1.59%
2024-09-23 0 6.300 6.120 6.300 6.290 6.500 87,500 563,150 6.4360 6.178 6.002 6.178 6.168 6.374 89,227 6.3114 0.00%
2024-09-20 0 6.300 6.300 6.330 6.300 6.460 90,500 578,930 6.3970 6.178 6.178 6.207 6.178 6.335 92,286 6.2732 -0.94%
2024-09-19 0 6.360 6.300 6.360 6.000 6.680 1,091,500 6,590,570 6.0381 6.237 6.178 6.237 5.884 6.551 1,113,043 5.9212 0.00%
2024-09-17 0 6.360 6.350 6.710 6.350 6.350 3,500 22,150 6.3286 6.237 6.227 6.580 6.227 6.227 3,569 6.2061 1.11%
2024-09-16 0 6.290 6.000 6.300 6.200 6.290 2,730 16,983 6.2209 6.168 5.884 6.178 6.080 6.168 2,784 6.1005 0.16%
2024-09-13 0 6.280 6.200 6.280 6.250 6.360 4,500 28,345 6.2989 6.158 6.080 6.158 6.129 6.237 4,589 6.1770 0.32%
2024-09-12 0 6.260 6.030 6.450 6.130 6.400 15,000 93,450 6.2300 6.139 5.913 6.325 6.011 6.276 15,296 6.1094 -3.54%
2024-09-11 0 6.490 6.300 6.500 6.500 6.500 2,000 13,000 6.5000 6.364 6.178 6.374 6.374 6.374 2,039 6.3742 -0.15%
2024-09-10 0 6.500 6.200 6.500 6.180 7.000 1,512,500 10,456,140 6.9132 6.374 6.080 6.374 6.060 6.865 1,542,352 6.7793 3.34%
2024-09-09 0 6.290 6.100 6.410 5.920 6.500 97,500 612,370 6.2807 6.168 5.982 6.286 5.805 6.374 99,424 6.1592 2.28%
2024-09-05 0 6.150 6.010 6.220 5.880 6.750 47,000 281,615 5.9918 6.031 5.894 6.100 5.766 6.619 47,928 5.8758 -5.67%
2024-09-04 0 6.520 6.300 6.520 6.590 6.590 1,000 6,590 6.5900 6.394 6.178 6.394 6.462 6.462 1,020 6.4625 2.52%
2024-09-03 0 6.360 6.080 6.390 5.900 6.360 51,500 315,740 6.1309 6.237 5.962 6.266 5.786 6.237 52,516 6.0122 -2.15%
2024-09-02 0 6.500 6.250 6.880 6.470 6.980 98,500 661,645 6.7172 6.374 6.129 6.747 6.345 6.845 100,444 6.5872 -1.52%
2024-08-30 0 6.600 6.600 6.690 6.500 6.700 99,000 658,225 6.6487 6.472 6.472 6.561 6.374 6.570 100,954 6.5201 0.46%
2024-08-29 0 6.570 6.500 6.600 6.470 6.670 76,500 502,545 6.5692 6.443 6.374 6.472 6.345 6.541 78,010 6.4421 -4.09%
2024-08-28 0 6.850 6.500 6.860 6.880 6.880 1,000 6,880 6.8800 6.717 6.374 6.727 6.747 6.747 1,020 6.7468 5.22%
2024-08-27 0 6.510 6.500 6.660 6.320 7.030 76,000 494,900 6.5118 6.384 6.374 6.531 6.198 6.894 77,500 6.3858 -3.41%
2024-08-26 0 6.740 6.500 6.880 6.730 6.980 6,000 40,645 6.7742 6.610 6.374 6.747 6.600 6.845 6,118 6.6431 -1.32%
2024-08-23 0 6.830 6.600 6.840 6.440 6.870 86,500 566,085 6.5443 6.698 6.472 6.708 6.315 6.737 88,207 6.4177 8.07%
2024-08-22 0 6.320 6.310 6.990 6.310 6.510 84,000 541,245 6.4434 6.198 6.188 6.855 6.188 6.384 85,658 6.3187 -4.96%
2024-08-21 0 6.650 6.500 6.790 6.500 6.790 84,000 568,865 6.7722 6.521 6.374 6.659 6.374 6.659 85,658 6.6411 -3.20%
2024-08-20 0 6.870 6.400 6.870 6.400 6.870 20,000 129,445 6.4723 6.737 6.276 6.737 6.276 6.737 20,395 6.3470 2.84%
2024-08-19 0 6.680 6.200 6.680 6.210 6.700 6,500 42,925 6.6038 6.551 6.080 6.551 6.090 6.570 6,628 6.4760 2.45%
2024-08-16 0 6.520 6.410 6.520 6.630 6.700 29,500 197,645 6.6998 6.394 6.286 6.394 6.502 6.570 30,082 6.5702 -0.46%
2024-08-15 0 6.550 6.360 6.550 6.000 6.550 84,500 540,725 6.3991 6.423 6.237 6.423 5.884 6.423 86,168 6.2753 1.39%
2024-08-14 0 6.460 6.000 6.460 6.300 6.460 82,500 519,830 6.3010 6.335 5.884 6.335 6.178 6.335 84,128 6.1790 0.00%
2024-08-13 0 6.460 5.900 6.480 6.100 6.460 26,500 167,245 6.3111 6.335 5.786 6.355 5.982 6.335 27,023 6.1890 0.31%
2024-08-12 0 6.440 6.300 6.620 6.390 6.680 125,500 807,620 6.4352 6.315 6.178 6.492 6.266 6.551 127,977 6.3107 0.00%
2024-08-09 0 6.440 6.380 6.460 6.380 6.660 19,000 122,660 6.4558 6.315 6.257 6.335 6.257 6.531 19,375 6.3308 0.94%
2024-08-08 0 6.380 6.270 6.390 6.250 6.400 96,500 613,680 6.3594 6.257 6.149 6.266 6.129 6.276 98,405 6.2363 1.75%
2024-08-07 0 6.270 6.270 6.340 6.250 6.280 12,000 75,485 6.2904 6.149 6.149 6.217 6.129 6.158 12,237 6.1687 -0.48%
2024-08-06 0 6.300 6.240 6.370 6.160 6.390 89,500 563,940 6.3010 6.178 6.119 6.247 6.041 6.266 91,266 6.1791 1.12%
2024-08-05 0 6.230 6.230 6.280 6.000 6.310 134,000 816,415 6.0926 6.109 6.109 6.158 5.884 6.188 136,645 5.9747 2.30%
2024-08-02 0 6.090 5.940 6.090 5.880 6.100 13,500 79,810 5.9119 5.972 5.825 5.972 5.766 5.982 13,766 5.7974 5.73%
2024-08-01 0 5.760 5.740 6.000 5.190 6.000 5,099,500 26,566,470 5.2096 5.649 5.629 5.884 5.090 5.884 5,200,148 5.1088 2.31%
2024-07-31 0 5.630 5.460 5.780 5.240 5.670 19,000 103,650 5.4553 5.521 5.354 5.668 5.139 5.560 19,375 5.3497 5.23%
2024-07-30 0 5.350 5.330 5.400 5.330 5.440 32,500 174,405 5.3663 5.246 5.227 5.295 5.227 5.335 33,141 5.2624 -2.37%
2024-07-29 0 5.480 5.430 5.670 5.400 5.800 4,018,500 23,226,945 5.7800 5.374 5.325 5.560 5.295 5.688 4,097,812 5.6681 3.40%
2024-07-26 0 5.300 5.230 5.400 5.200 5.410 776,500 4,045,035 5.2093 5.197 5.129 5.295 5.099 5.305 791,826 5.1085 0.57%
2024-07-25 0 5.270 5.240 5.350 5.180 5.410 8,339,500 43,417,255 5.2062 5.168 5.139 5.246 5.080 5.305 8,504,095 5.1055 0.19%
2024-07-24 0 5.260 5.260 5.290 5.230 6.000 6,684,000 40,011,115 5.9861 5.158 5.158 5.188 5.129 5.884 6,815,921 5.8702 -6.90%
2024-07-23 0 5.650 5.650 5.820 5.450 5.900 193,500 1,101,370 5.6918 5.541 5.541 5.707 5.345 5.786 197,319 5.5817 0.36%
2024-07-22 0 5.630 5.610 5.730 5.600 6.250 3,897,000 24,128,020 6.1914 5.521 5.501 5.619 5.492 6.129 3,973,914 6.0716 -3.76%
2024-07-19 0 5.850 5.670 5.850 5.500 5.970 1,545,500 8,724,420 5.6450 5.737 5.560 5.737 5.394 5.854 1,576,003 5.5358 -5.19%
2024-07-18 0 6.170 5.900 6.170 5.810 6.200 4,633,000 28,048,255 6.0540 6.051 5.786 6.051 5.698 6.080 4,724,441 5.9368 -0.80%
2024-07-17 0 6.220 6.070 6.220 6.200 6.800 3,878,500 26,178,800 6.7497 6.100 5.953 6.100 6.080 6.668 3,955,049 6.6191 -6.04%
2024-07-16 0 6.620 6.600 6.780 6.170 6.950 1,029,500 7,068,200 6.8657 6.492 6.472 6.649 6.051 6.815 1,049,819 6.7328 5.58%
2024-07-15 0 6.270 6.160 6.420 6.200 6.490 46,000 289,335 6.2899 6.149 6.041 6.296 6.080 6.364 46,908 6.1682 -2.34%
2024-07-12 0 6.420 6.410 6.600 6.250 6.660 54,500 352,535 6.4685 6.296 6.286 6.472 6.129 6.531 55,576 6.3433 -4.04%
2024-07-11 0 6.690 6.160 6.790 6.000 6.880 99,500 674,035 6.7742 6.561 6.041 6.659 5.884 6.747 101,464 6.6431 11.50%
2024-07-10 0 6.000 5.800 6.000 5.730 6.000 83,500 490,000 5.8683 5.884 5.688 5.884 5.619 5.884 85,148 5.7547 1.87%
2024-07-09 0 5.890 5.810 6.050 5.800 6.050 18,000 106,200 5.9000 5.776 5.698 5.933 5.688 5.933 18,355 5.7858 -0.17%
2024-07-08 0 5.900 5.870 6.060 5.880 6.080 85,500 506,400 5.9228 5.786 5.756 5.943 5.766 5.962 87,188 5.8082 -2.96%
2024-07-05 0 6.080 5.990 6.280 5.870 6.280 123,500 746,425 6.0439 5.962 5.874 6.158 5.756 6.158 125,938 5.9269 0.00%
2024-07-04 0 6.080 5.990 6.080 5.630 6.180 182,000 1,075,935 5.9117 5.962 5.874 5.962 5.521 6.060 185,592 5.7973 3.40%
2024-07-03 0 5.880 5.880 6.030 5.880 6.160 23,000 138,280 6.0122 5.766 5.766 5.913 5.766 6.041 23,454 5.8958 -2.49%
2024-07-02 0 6.030 6.030 6.330 5.990 6.600 159,500 1,035,975 6.4951 5.913 5.913 6.207 5.874 6.472 162,648 6.3694 -11.19%
2024-06-28 0 6.790 5.610 6.800 6.700 6.980 243,000 1,693,185 6.9678 6.659 5.501 6.668 6.570 6.845 247,796 6.8330 5.76%
2024-06-27 0 6.420 6.200 6.780 6.240 6.850 121,000 826,465 6.8303 6.296 6.080 6.649 6.119 6.717 123,388 6.6981 0.31%
2024-06-26 0 6.400 6.400 7.100 6.390 6.980 238,000 1,656,080 6.9583 6.276 6.276 6.963 6.266 6.845 242,697 6.8236 -8.31%
2024-06-25 0 6.980 6.150 6.980 6.080 7.250 98,000 663,795 6.7734 6.845 6.031 6.845 5.962 7.110 99,934 6.6423 16.33%
2024-06-24 0 6.000 5.890 6.000 5.300 6.000 71,500 405,110 5.6659 5.884 5.776 5.884 5.197 5.884 72,911 5.5562 0.17%
2024-06-21 0 5.990 - 5.990 5.990 5.990 1,000 5,990 5.9900 5.874 - 5.874 5.874 5.874 1,020 5.8741 -0.17%
2024-06-20 0 6.000 5.710 6.220 5.500 6.050 53,500 307,545 5.7485 5.884 5.599 6.100 5.394 5.933 54,556 5.6372 0.00%
2024-06-19 0 6.000 5.700 6.000 5.620 6.050 35,500 207,380 5.8417 5.884 5.590 5.884 5.511 5.933 36,201 5.7286 -4.31%
2024-06-18 0 6.270 6.000 6.380 6.000 6.400 1,500 9,390 6.2600 6.149 5.884 6.257 5.884 6.276 1,530 6.1388 1.62%
2024-06-17 0 6.170 5.920 6.400 6.000 6.500 101,500 631,890 6.2255 6.051 5.805 6.276 5.884 6.374 103,503 6.1050 -3.59%
2024-06-14 0 6.400 6.000 6.400 6.070 6.400 42,500 260,660 6.1332 6.276 5.884 6.276 5.953 6.276 43,339 6.0145 2.07%
2024-06-13 0 6.270 6.200 6.330 6.210 6.730 140,000 897,540 6.4110 6.149 6.080 6.207 6.090 6.600 142,763 6.2869 -5.57%
2024-06-12 0 6.640 6.400 6.650 6.780 6.780 1,500 10,020 6.6800 6.511 6.276 6.521 6.649 6.649 1,530 6.5507 -0.75%
2024-06-11 0 6.690 6.400 6.690 6.310 6.700 77,000 503,085 6.5336 6.561 6.276 6.561 6.188 6.570 78,520 6.4071 2.29%
2024-06-07 0 6.540 6.540 6.680 6.540 6.790 438,000 2,971,395 6.7840 6.413 6.413 6.551 6.413 6.659 446,645 6.6527 -0.91%
2024-06-06 0 6.600 6.600 6.750 6.600 6.810 33,000 221,135 6.7011 6.472 6.472 6.619 6.472 6.678 33,651 6.5714 -2.22%
2024-06-05 0 6.750 6.640 6.750 6.660 6.830 32,500 219,755 6.7617 6.619 6.511 6.619 6.531 6.698 33,141 6.6308 -1.75%
2024-06-04 0 6.870 6.860 6.990 6.850 7.070 91,500 637,505 6.9673 6.737 6.727 6.855 6.717 6.933 93,306 6.8324 -1.86%
2024-06-03 0 7.000 6.890 7.060 6.820 7.170 155,500 1,090,765 7.0146 6.865 6.757 6.923 6.688 7.031 158,569 6.8788 -0.85%
2024-05-31 0 7.060 6.960 7.070 6.950 7.270 169,000 1,204,200 7.1254 6.923 6.825 6.933 6.815 7.129 172,336 6.9875 -1.40%
2024-05-30 0 7.160 7.100 7.160 6.780 7.160 156,000 1,106,265 7.0914 7.021 6.963 7.021 6.649 7.021 159,079 6.9542 0.00%
2024-05-29 0 7.160 6.960 7.190 6.950 7.260 800,000 5,729,910 7.1624 7.021 6.825 7.051 6.815 7.119 815,789 7.0238 0.00%
2024-05-28 0 7.160 7.100 7.180 7.040 7.330 21,500 155,170 7.2172 7.021 6.963 7.041 6.904 7.188 21,924 7.0775 3.77%
2024-05-27 0 6.900 6.720 6.990 6.700 7.230 84,000 583,875 6.9509 6.766 6.590 6.855 6.570 7.090 85,658 6.8164 -2.13%
2024-05-24 0 7.050 7.050 7.290 6.980 7.210 69,000 486,425 7.0496 6.914 6.914 7.149 6.845 7.070 70,362 6.9132 -0.70%
2024-05-23 0 7.100 7.000 7.290 6.910 7.180 110,500 780,195 7.0606 6.963 6.865 7.149 6.776 7.041 112,681 6.9239 -0.98%
2024-05-22 0 7.170 7.050 7.250 7.080 7.300 37,000 263,580 7.1238 7.031 6.914 7.110 6.943 7.159 37,730 6.9859 0.99%
2024-05-21 0 7.100 7.090 7.150 7.010 7.190 19,500 139,175 7.1372 6.963 6.953 7.012 6.874 7.051 19,885 6.9990 -2.07%
2024-05-20 0 7.250 7.130 7.260 7.130 7.270 33,000 237,515 7.1974 7.110 6.992 7.119 6.992 7.129 33,651 7.0581 0.69%
2024-05-17 0 7.200 7.000 7.260 7.200 7.500 92,500 674,560 7.2925 7.061 6.865 7.119 7.061 7.355 94,326 7.1514 -1.37%
2024-05-16 0 7.300 7.190 7.300 7.190 7.310 118,000 858,570 7.2760 7.159 7.051 7.159 7.051 7.169 120,329 7.1352 0.14%
2024-05-14 0 7.290 7.220 7.290 7.240 7.300 24,000 174,490 7.2704 7.149 7.080 7.149 7.100 7.159 24,474 7.1297 0.00%
2024-05-13 0 7.290 7.210 7.300 7.200 7.300 37,500 271,265 7.2337 7.149 7.070 7.159 7.061 7.159 38,240 7.0937 0.14%
2024-05-10 0 7.280 7.220 7.340 7.280 7.360 13,000 94,995 7.3073 7.139 7.080 7.198 7.139 7.218 13,257 7.1659 -0.68%
2024-05-09 0 7.330 7.320 7.360 7.290 7.480 86,500 635,720 7.3494 7.188 7.178 7.218 7.149 7.335 88,207 7.2071 0.41%
2024-05-08 0 7.300 7.260 7.300 7.200 7.340 282,500 2,072,405 7.3359 7.159 7.119 7.159 7.061 7.198 288,076 7.1940 0.97%
2024-05-07 0 7.230 7.230 7.300 7.220 7.350 59,000 428,605 7.2645 7.090 7.090 7.159 7.080 7.208 60,164 7.1239 -0.28%
2024-05-06 0 7.250 7.250 7.300 7.220 7.370 234,500 1,719,100 7.3309 7.110 7.110 7.159 7.080 7.227 239,128 7.1890 -1.09%
2024-05-03 0 7.330 7.310 7.330 7.330 7.370 127,500 938,680 7.3622 7.188 7.169 7.188 7.188 7.227 130,016 7.2197 -0.41%
2024-05-02 0 7.360 7.330 7.360 7.300 7.400 356,500 2,625,815 7.3655 7.218 7.188 7.218 7.159 7.257 363,536 7.2230 -0.14%
2024-04-30 0 7.370 7.290 7.370 7.230 7.370 4,124,500 30,359,790 7.3608 7.227 7.149 7.227 7.090 7.227 4,205,905 7.2184 1.66%
2024-04-29 0 7.250 7.160 7.310 7.240 7.340 5,500 40,225 7.3136 7.110 7.021 7.169 7.100 7.198 5,609 7.1721 -0.55%
2024-04-26 0 7.290 7.280 7.330 7.240 7.370 390,500 2,863,230 7.3322 7.149 7.139 7.188 7.100 7.227 398,207 7.1903 0.55%
2024-04-25 0 7.250 7.220 7.250 7.180 7.320 181,000 1,305,425 7.2123 7.110 7.080 7.110 7.041 7.178 184,572 7.0727 0.69%
2024-04-24 0 7.200 7.190 7.200 7.120 7.350 40,500 291,385 7.1947 7.061 7.051 7.061 6.982 7.208 41,299 7.0554 -1.77%
2024-04-23 0 7.330 7.210 7.330 7.280 7.360 1,052,500 7,744,925 7.3586 7.188 7.070 7.188 7.139 7.218 1,073,273 7.2162 0.00%
2024-04-22 0 7.330 7.260 7.340 7.250 7.500 1,908,770 14,051,299 7.3614 7.188 7.119 7.198 7.110 7.355 1,946,443 7.2190 0.41%
2024-04-19 0 7.300 7.230 7.340 7.150 7.390 1,326,500 9,752,275 7.3519 7.159 7.090 7.198 7.012 7.247 1,352,681 7.2096 2.10%
2024-04-18 0 7.150 7.100 7.150 7.100 7.200 314,500 2,257,010 7.1765 7.012 6.963 7.012 6.963 7.061 320,707 7.0376 1.27%
2024-04-17 0 7.060 6.980 7.060 6.990 7.100 149,500 1,048,495 7.0133 6.923 6.845 6.923 6.855 6.963 152,451 6.8776 2.32%
2024-04-16 0 6.900 6.880 7.010 6.900 7.170 76,500 535,180 6.9958 6.766 6.747 6.874 6.766 7.031 78,010 6.8604 -1.15%
2024-04-15 0 6.980 6.900 7.050 6.880 7.150 295,000 2,070,950 7.0202 6.845 6.766 6.914 6.747 7.012 300,822 6.8843 0.00%
2024-04-12 0 6.980 6.960 6.970 6.900 7.070 246,500 1,724,435 6.9957 6.845 6.825 6.835 6.766 6.933 251,365 6.8603 4.18%
2024-04-11 0 6.700 6.700 6.970 6.660 6.800 33,500 224,660 6.7063 6.570 6.570 6.835 6.531 6.668 34,161 6.5765 -1.47%
2024-04-10 0 6.800 6.800 6.880 6.780 6.900 53,500 365,765 6.8367 6.668 6.668 6.747 6.649 6.766 54,556 6.7044 0.00%
2024-04-09 0 6.800 6.790 6.940 6.800 6.810 34,000 231,340 6.8041 6.668 6.659 6.806 6.668 6.678 34,671 6.6724 0.00%
2024-04-08 0 6.800 6.800 6.930 6.770 6.950 34,000 232,095 6.8263 6.668 6.668 6.796 6.639 6.815 34,671 6.6942 -2.16%
2024-04-05 0 6.950 6.950 6.960 6.760 7.090 70,000 483,845 6.9121 6.815 6.815 6.825 6.629 6.953 71,382 6.7783 1.31%
2024-04-03 0 6.860 6.860 6.950 6.750 6.910 131,500 901,865 6.8583 6.727 6.727 6.815 6.619 6.776 134,095 6.7255 2.08%
2024-04-02 0 6.720 6.720 7.000 6.580 6.970 194,000 1,304,770 6.7256 6.590 6.590 6.865 6.453 6.835 197,829 6.5954 5.00%
2024-03-28 0 6.400 6.390 6.400 6.200 6.770 387,500 2,525,280 6.5169 6.276 6.266 6.276 6.080 6.639 395,148 6.3907 -7.25%
2024-03-27 0 6.900 6.820 7.000 6.680 6.900 43,500 297,600 6.8414 6.766 6.688 6.865 6.551 6.766 44,359 6.7090 4.39%
2024-03-26 0 6.610 6.600 7.100 6.610 6.670 9,500 63,040 6.6358 6.482 6.472 6.963 6.482 6.541 9,688 6.5074 -0.90%
2024-03-25 0 6.670 6.670 6.830 6.650 7.000 27,500 184,570 6.7116 6.541 6.541 6.698 6.521 6.865 28,043 6.5817 -3.89%
2024-03-22 0 6.940 6.940 6.990 6.790 6.950 28,500 194,065 6.8093 6.806 6.806 6.855 6.659 6.815 29,062 6.6775 3.58%
2024-03-21 0 6.700 6.650 6.800 6.580 6.850 20,500 137,535 6.7090 6.570 6.521 6.668 6.453 6.717 20,905 6.5792 1.67%
2024-03-20 0 6.590 6.580 6.760 6.470 6.770 26,000 172,365 6.6294 6.462 6.453 6.629 6.345 6.639 26,513 6.5011 -3.09%
2024-03-19 0 6.800 6.720 6.800 6.720 6.800 10,000 67,840 6.7840 6.668 6.590 6.668 6.590 6.668 10,197 6.6527 -2.86%
2024-03-18 0 7.000 6.910 7.000 6.920 7.100 12,000 83,835 6.9863 6.865 6.776 6.865 6.786 6.963 12,237 6.8510 -0.43%
2024-03-15 0 7.030 6.920 7.080 6.900 7.150 94,000 658,275 7.0029 6.894 6.786 6.943 6.766 7.012 95,855 6.8674 1.88%
2024-03-14 0 6.900 6.800 6.900 6.790 6.960 15,000 102,430 6.8287 6.766 6.668 6.766 6.659 6.825 15,296 6.6965 3.76%
2024-03-13 0 6.650 6.650 6.970 6.630 6.800 3,500 23,340 6.6686 6.521 6.521 6.835 6.502 6.668 3,569 6.5395 -2.21%
2024-03-12 0 6.800 6.690 6.920 6.790 7.000 3,500 23,900 6.8286 6.668 6.561 6.786 6.659 6.865 3,569 6.6964 0.00%
2024-03-11 0 6.800 6.720 6.800 6.650 6.810 690,500 5,169,930 7.4872 6.668 6.590 6.668 6.521 6.678 704,128 7.3423 -0.15%
2024-03-08 0 6.810 6.800 6.900 6.810 6.980 20,500 141,855 6.9198 6.678 6.668 6.766 6.678 6.845 20,905 6.7858 -1.16%
2024-03-07 0 6.890 6.800 6.900 6.910 6.910 1,000 6,905 6.9050 6.757 6.668 6.766 6.776 6.776 1,020 6.7714 1.32%
2024-03-06 0 6.800 6.770 6.950 6.720 6.970 7,000 48,040 6.8629 6.668 6.639 6.815 6.590 6.835 7,138 6.7300 0.74%
2024-03-05 0 6.750 6.650 6.750 6.670 6.760 3,000 20,215 6.7383 6.619 6.521 6.619 6.541 6.629 3,059 6.6079 1.20%
2024-03-04 0 6.670 6.500 6.700 6.500 6.700 29,000 192,890 6.6514 6.541 6.374 6.570 6.374 6.570 29,572 6.5226 0.00%
2024-03-01 0 6.670 6.650 6.830 6.670 6.840 6,500 43,565 6.7023 6.541 6.521 6.698 6.541 6.708 6,628 6.5726 -1.77%
2024-02-29 0 6.790 6.750 6.790 6.720 7.050 25,500 176,155 6.9080 6.659 6.619 6.659 6.590 6.914 26,003 6.7743 2.11%
2024-02-28 0 6.650 6.650 6.710 6.600 6.790 14,500 96,665 6.6666 6.521 6.521 6.580 6.472 6.659 14,786 6.5375 -2.21%
2024-02-27 0 6.800 6.650 7.000 6.800 6.820 7,000 47,645 6.8064 6.668 6.521 6.865 6.668 6.688 7,138 6.6747 1.04%
2024-02-26 0 6.730 6.710 6.820 6.600 6.900 20,500 139,325 6.7963 6.600 6.580 6.688 6.472 6.766 20,905 6.6648 2.59%
2024-02-23 0 6.560 6.560 6.710 6.380 7.160 162,000 1,069,105 6.5994 6.433 6.433 6.580 6.257 7.021 165,197 6.4717 0.31%
2024-02-22 0 6.540 6.380 6.540 6.400 6.540 38,000 247,255 6.5067 6.413 6.257 6.413 6.276 6.413 38,750 6.3808 0.00%
2024-02-21 0 6.540 6.460 6.780 6.430 6.600 21,000 138,710 6.6052 6.413 6.335 6.649 6.306 6.472 21,414 6.4774 0.62%
2024-02-20 0 6.500 6.370 6.650 6.360 6.700 63,500 414,020 6.5200 6.374 6.247 6.521 6.237 6.570 64,753 6.3938 -0.15%
2024-02-19 0 6.510 6.500 6.590 6.310 6.780 85,000 550,595 6.4776 6.384 6.374 6.462 6.188 6.649 86,678 6.3522 -1.21%
2024-02-16 0 6.590 6.580 6.590 6.530 6.740 35,500 233,875 6.5880 6.462 6.453 6.462 6.404 6.610 36,201 6.4605 -1.49%
2024-02-15 0 6.690 6.570 6.690 6.550 6.690 27,000 177,965 6.5913 6.561 6.443 6.561 6.423 6.561 27,533 6.4637 0.75%
2024-02-14 0 6.640 6.550 6.640 6.550 6.660 8,000 52,910 6.6138 6.511 6.423 6.511 6.423 6.531 8,158 6.4857 1.37%
2024-02-09 0 6.550 6.550 6.600 6.510 6.510 10,500 68,355 6.5100 6.423 6.423 6.472 6.384 6.384 10,707 6.3840 0.15%
2024-02-08 0 6.540 6.540 6.570 6.530 6.640 87,500 576,765 6.5916 6.413 6.413 6.443 6.404 6.511 89,227 6.4640 -2.10%
2024-02-07 0 6.680 6.600 6.670 6.450 6.680 130,000 859,990 6.6153 6.551 6.472 6.541 6.325 6.551 132,566 6.4873 1.98%
2024-02-06 0 6.550 6.520 6.550 6.500 6.620 313,500 2,043,550 6.5185 6.423 6.394 6.423 6.374 6.492 319,688 6.3923 0.15%
2024-02-05 0 6.540 6.530 6.540 6.470 6.920 230,000 1,522,650 6.6202 6.413 6.404 6.413 6.345 6.786 234,539 6.4921 -5.76%
2024-02-02 0 6.940 6.740 6.950 6.610 7.100 114,000 795,610 6.9790 6.806 6.610 6.815 6.482 6.963 116,250 6.8440 -2.25%
2024-02-01 0 7.100 7.090 7.100 7.100 7.200 84,500 603,370 7.1405 6.963 6.953 6.963 6.963 7.061 86,168 7.0023 -2.61%
2024-01-31 0 7.290 7.200 7.290 7.100 7.310 1,192,500 8,659,295 7.2615 7.149 7.061 7.149 6.963 7.169 1,216,036 7.1209 0.00%
2024-01-30 0 7.290 7.200 7.290 7.060 7.380 180,000 1,306,245 7.2569 7.149 7.061 7.149 6.923 7.237 183,553 7.1165 0.00%
2024-01-29 0 7.290 7.190 7.290 7.150 7.300 140,000 1,012,755 7.2340 7.149 7.051 7.149 7.012 7.159 142,763 7.0940 2.24%
2024-01-26 0 7.130 7.000 7.130 6.940 7.160 154,500 1,086,290 7.0310 6.992 6.865 6.992 6.806 7.021 157,549 6.8949 0.85%
2024-01-25 0 7.070 7.040 7.120 7.060 7.170 90,000 643,165 7.1463 6.933 6.904 6.982 6.923 7.031 91,776 7.0080 -1.39%
2024-01-24 0 7.170 7.020 7.170 7.030 7.180 46,500 332,690 7.1546 7.031 6.884 7.031 6.894 7.041 47,418 7.0161 3.46%
2024-01-23 0 6.930 6.910 7.060 6.930 7.280 141,500 1,007,370 7.1192 6.796 6.776 6.923 6.796 7.139 144,293 6.9814 -3.62%
2024-01-22 0 7.190 7.100 7.190 7.010 7.200 50,000 355,990 7.1198 7.051 6.963 7.051 6.874 7.061 50,987 6.9820 -0.14%
2024-01-19 0 7.200 7.050 7.200 7.040 7.210 91,000 649,525 7.1376 7.061 6.914 7.061 6.904 7.070 92,796 6.9995 0.00%
2024-01-18 0 7.200 7.150 7.210 7.110 7.330 324,000 2,329,985 7.1913 7.061 7.012 7.070 6.972 7.188 330,395 7.0521 0.56%
2024-01-17 0 7.160 7.050 7.160 7.070 7.250 177,500 1,277,795 7.1988 7.021 6.914 7.021 6.933 7.110 181,003 7.0595 -1.24%
2024-01-16 0 7.250 7.150 7.250 7.200 7.300 9,500 68,875 7.2500 7.110 7.012 7.110 7.061 7.159 9,688 7.1097 -0.28%
2024-01-15 0 7.270 7.060 7.270 7.240 7.350 29,500 214,650 7.2763 7.129 6.923 7.129 7.100 7.208 30,082 7.1354 0.00%
2024-01-12 0 7.270 7.270 7.330 7.250 7.340 88,000 643,040 7.3073 7.129 7.129 7.188 7.110 7.198 89,737 7.1658 0.41%
2024-01-11 0 7.240 7.160 7.240 7.190 7.330 44,000 318,620 7.2414 7.100 7.021 7.100 7.051 7.188 44,868 7.1012 0.70%
2024-01-10 0 7.190 7.100 7.200 7.120 7.200 12,000 85,510 7.1258 7.051 6.963 7.061 6.982 7.061 12,237 6.9879 0.14%
2024-01-09 0 7.180 7.180 7.190 7.160 7.190 14,000 100,580 7.1843 7.041 7.041 7.051 7.021 7.051 14,276 7.0452 0.28%
2024-01-08 0 7.160 7.150 7.200 7.150 7.340 53,000 384,310 7.2511 7.021 7.012 7.061 7.012 7.198 54,046 7.1108 -0.56%
2024-01-05 0 7.200 7.200 7.340 7.150 7.370 12,500 91,765 7.3412 7.061 7.061 7.198 7.012 7.227 12,747 7.1991 0.14%
2024-01-04 0 7.190 7.150 7.300 7.190 7.300 31,000 224,760 7.2503 7.051 7.012 7.159 7.051 7.159 31,612 7.1100 -1.51%
2024-01-03 0 7.300 7.250 7.310 7.250 7.400 20,500 149,790 7.3068 7.159 7.110 7.169 7.110 7.257 20,905 7.1654 -0.82%
2024-01-02 0 7.360 7.220 7.370 7.350 7.370 16,500 121,400 7.3576 7.218 7.080 7.227 7.208 7.227 16,826 7.2152 0.00%
2023-12-29 0 7.360 7.290 7.370 7.200 7.400 954,500 7,021,445 7.3561 7.218 7.149 7.227 7.061 7.257 973,339 7.2138 0.41%
2023-12-28 0 7.330 7.220 7.340 7.150 7.420 492,000 3,583,775 7.2841 7.188 7.080 7.198 7.012 7.276 501,711 7.1431 1.10%
2023-12-27 0 7.250 7.130 7.250 7.170 7.400 292,000 2,119,890 7.2599 7.110 6.992 7.110 7.031 7.257 297,763 7.1194 -0.68%
2023-12-22 0 7.300 7.040 7.300 6.880 7.350 224,500 1,618,965 7.2114 7.159 6.904 7.159 6.747 7.208 228,931 7.0718 2.96%
2023-12-21 0 7.090 7.020 7.170 7.020 7.300 116,500 829,595 7.1210 6.953 6.884 7.031 6.884 7.159 118,799 6.9832 -3.27%
2023-12-20 0 7.330 7.200 7.330 7.010 7.340 253,000 1,833,975 7.2489 7.188 7.061 7.188 6.874 7.198 257,993 7.1086 -0.27%
2023-12-19 0 7.350 7.220 7.350 7.200 7.390 111,000 806,985 7.2701 7.208 7.080 7.208 7.061 7.247 113,191 7.1294 0.14%
2023-12-18 0 7.340 7.230 7.340 7.290 7.370 97,000 710,995 7.3298 7.198 7.090 7.198 7.149 7.227 98,914 7.1880 0.14%
2023-12-15 0 7.330 7.240 7.360 7.210 7.400 65,500 478,455 7.3047 7.188 7.100 7.218 7.070 7.257 66,793 7.1633 -0.41%
2023-12-14 0 7.360 7.270 7.360 7.220 7.390 34,500 250,860 7.2713 7.218 7.129 7.218 7.080 7.247 35,181 7.1306 0.82%
2023-12-13 0 7.300 7.250 7.380 7.300 7.360 53,000 388,875 7.3373 7.159 7.110 7.237 7.159 7.218 54,046 7.1953 -0.41%
2023-12-12 0 7.330 7.330 7.400 7.300 7.480 158,000 1,166,420 7.3824 7.188 7.188 7.257 7.159 7.335 161,118 7.2395 -1.35%
2023-12-11 0 7.430 7.300 7.440 7.300 7.430 116,500 854,660 7.3361 7.286 7.159 7.296 7.159 7.286 118,799 7.1941 0.81%
2023-12-08 0 7.370 7.330 7.390 7.350 7.490 301,500 2,231,290 7.4006 7.227 7.188 7.247 7.208 7.345 307,451 7.2574 0.00%
2023-12-07 0 7.370 7.370 7.400 7.250 7.530 181,000 1,342,490 7.4171 7.227 7.227 7.257 7.110 7.384 184,572 7.2735 1.66%
2023-12-06 0 7.250 7.250 7.400 7.220 7.420 48,500 355,710 7.3342 7.110 7.110 7.257 7.080 7.276 49,457 7.1923 -2.03%
2023-12-05 0 7.400 7.370 7.400 7.250 7.570 285,000 2,091,395 7.3382 7.257 7.227 7.257 7.110 7.423 290,625 7.1962 -1.99%
2023-12-04 0 7.550 7.410 7.500 7.200 7.680 842,000 6,265,050 7.4407 7.404 7.267 7.355 7.061 7.531 858,618 7.2967 3.14%
2023-12-01 0 7.320 7.100 7.300 6.900 7.370 498,500 3,571,485 7.1645 7.178 6.963 7.159 6.766 7.227 508,339 7.0258 4.57%
2023-11-30 0 7.000 6.810 7.140 6.860 7.000 60,000 416,415 6.9403 6.865 6.678 7.002 6.727 6.865 61,184 6.8059 2.04%
2023-11-29 0 6.860 6.860 7.000 6.850 7.200 188,500 1,320,415 7.0049 6.727 6.727 6.865 6.717 7.061 192,220 6.8693 -3.38%
2023-11-28 0 7.100 7.100 7.190 7.000 7.200 107,500 764,075 7.1077 6.963 6.963 7.051 6.865 7.061 109,622 6.9701 -1.39%
2023-11-27 0 7.200 6.760 7.200 6.990 7.200 68,000 476,860 7.0126 7.061 6.629 7.061 6.855 7.061 69,342 6.8769 0.98%
2023-11-24 0 7.130 7.110 7.180 7.130 7.240 74,500 534,085 7.1689 6.992 6.972 7.041 6.992 7.100 75,970 7.0302 -1.52%
2023-11-23 0 7.240 7.240 7.300 7.170 7.420 107,000 773,050 7.2248 7.100 7.100 7.159 7.031 7.276 109,112 7.0849 0.70%
2023-11-22 0 7.190 7.160 7.200 7.160 7.200 12,000 86,355 7.1963 7.051 7.021 7.061 7.021 7.061 12,237 7.0570 -0.14%
2023-11-21 0 7.200 7.200 7.340 7.130 7.370 77,500 566,505 7.3097 7.061 7.061 7.198 6.992 7.227 79,030 7.1683 0.28%
2023-11-20 0 7.180 7.080 7.180 7.080 7.270 66,500 475,265 7.1468 7.041 6.943 7.041 6.943 7.129 67,812 7.0085 -1.24%
2023-11-17 0 7.270 7.270 7.360 7.160 7.270 35,000 253,010 7.2289 7.129 7.129 7.218 7.021 7.129 35,691 7.0889 0.00%
2023-11-16 0 7.270 7.270 7.330 7.080 7.370 92,500 669,550 7.2384 7.129 7.129 7.188 6.943 7.227 94,326 7.0983 0.14%
2023-11-15 0 7.260 7.130 7.250 7.200 7.280 56,500 410,700 7.2690 7.119 6.992 7.110 7.061 7.139 57,615 7.1283 -0.55%
2023-11-14 0 7.300 7.180 7.390 7.300 7.450 115,000 843,355 7.3335 7.159 7.041 7.247 7.159 7.306 117,270 7.1916 -1.48%
2023-11-13 0 7.410 7.350 7.410 7.260 7.520 436,000 3,257,645 7.4717 7.267 7.208 7.267 7.119 7.374 444,605 7.3271 1.51%
2023-11-10 0 7.300 7.140 7.300 7.200 7.370 238,000 1,737,215 7.2992 7.159 7.002 7.159 7.061 7.227 242,697 7.1579 0.41%
2023-11-09 0 7.270 7.270 7.320 7.030 7.360 364,500 2,645,540 7.2580 7.129 7.129 7.178 6.894 7.218 371,694 7.1175 -0.95%
2023-11-08 0 7.340 7.200 7.340 7.000 7.490 910,000 6,626,840 7.2822 7.198 7.061 7.198 6.865 7.345 927,961 7.1413 3.38%
2023-11-07 0 7.100 7.000 7.130 7.000 7.170 357,000 2,520,820 7.0611 6.963 6.865 6.992 6.865 7.031 364,046 6.9245 1.43%
2023-11-06 0 7.000 6.930 7.040 6.660 7.120 511,000 3,487,970 6.8258 6.865 6.796 6.904 6.531 6.982 521,086 6.6937 8.19%
2023-11-03 0 6.470 6.460 6.640 6.200 6.700 109,500 710,680 6.4902 6.345 6.335 6.511 6.080 6.570 111,661 6.3646 1.73%
2023-11-02 0 6.360 6.300 6.410 6.260 6.580 212,500 1,375,655 6.4737 6.237 6.178 6.286 6.139 6.453 216,694 6.3484 -3.78%
2023-11-01 0 6.610 6.590 6.620 6.400 6.800 140,000 920,655 6.5761 6.482 6.462 6.492 6.276 6.668 142,763 6.4488 3.28%
2023-10-31 0 6.400 6.400 6.570 6.400 6.980 352,500 2,324,710 6.5949 6.276 6.276 6.443 6.276 6.845 359,457 6.4673 -8.57%
2023-10-30 0 7.000 6.990 7.000 6.940 7.180 120,500 847,680 7.0347 6.865 6.855 6.865 6.806 7.041 122,878 6.8985 -3.31%
2023-10-27 0 7.240 7.220 7.240 7.160 7.330 57,500 417,170 7.2551 7.100 7.080 7.100 7.021 7.188 58,635 7.1147 -1.76%
2023-10-26 0 7.370 7.310 7.370 7.230 7.490 151,000 1,119,025 7.4108 7.227 7.169 7.227 7.090 7.345 153,980 7.2673 -0.94%
2023-10-25 0 7.440 7.440 7.500 7.400 7.580 282,000 2,113,375 7.4942 7.296 7.296 7.355 7.257 7.433 287,566 7.3492 0.40%
2023-10-24 0 7.410 7.400 7.410 7.010 7.800 793,500 6,008,485 7.5721 7.267 7.257 7.267 6.874 7.649 809,161 7.4256 4.66%
2023-10-20 0 7.080 7.080 7.160 7.010 7.270 264,000 1,882,115 7.1292 6.943 6.943 7.021 6.874 7.129 269,211 6.9912 -2.34%
2023-10-19 0 7.250 7.250 7.270 7.170 7.380 222,000 1,610,620 7.2550 7.110 7.110 7.129 7.031 7.237 226,382 7.1146 -1.76%
2023-10-18 0 7.380 7.380 7.420 7.380 7.450 152,500 1,130,220 7.4113 7.237 7.237 7.276 7.237 7.306 155,510 7.2678 -0.94%
2023-10-17 0 7.450 7.450 7.520 7.100 7.600 539,000 3,964,185 7.3547 7.306 7.306 7.374 6.963 7.453 549,638 7.2124 0.27%
2023-10-16 0 7.430 7.390 7.420 7.240 7.750 1,082,000 8,085,370 7.4726 7.286 7.247 7.276 7.100 7.600 1,103,355 7.3280 -1.20%
2023-10-13 0 7.520 7.510 7.520 7.350 7.700 1,516,000 11,410,170 7.5265 7.374 7.365 7.374 7.208 7.551 1,545,921 7.3808 1.08%
2023-10-12 0 7.440 7.440 7.470 7.210 8.050 9,701,000 74,211,015 7.6498 7.296 7.296 7.325 7.070 7.894 9,892,467 7.5018

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top