Bosera HashKey Ether ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03009  2024-04-30    
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 2.208 2.188 2.400 2.164 2.248 464,505 1,017,076 2.1896 2.208 2.188 2.400 2.164 2.248 464,505 2.1896 -1.78%
2026-01-23 0 2.248 2.236 2.272 2.238 2.268 263,500 593,840 2.2537 2.248 2.236 2.272 2.238 2.268 263,500 2.2537 -1.75%
2026-01-22 0 2.288 2.280 2.308 2.288 2.308 202,300 465,669 2.3019 2.288 2.280 2.308 2.288 2.308 202,300 2.3019 1.15%
2026-01-21 0 2.262 2.250 2.480 2.252 2.376 834,900 1,892,842 2.2671 2.262 2.250 2.480 2.252 2.376 834,900 2.2671 -4.88%
2026-01-20 0 2.378 2.376 2.386 2.366 2.438 426,500 1,032,747 2.4214 2.378 2.376 2.386 2.366 2.438 426,500 2.4214 -2.54%
2026-01-19 0 2.440 2.440 2.446 2.430 2.482 128,600 313,624 2.4388 2.440 2.440 2.446 2.430 2.482 128,600 2.4388 -3.17%
2026-01-16 0 2.520 2.500 2.548 2.504 2.528 193,500 487,295 2.5183 2.520 2.500 2.548 2.504 2.528 193,500 2.5183 -0.63%
2026-01-15 0 2.536 2.536 2.548 2.500 2.540 124,205 313,156 2.5213 2.536 2.536 2.548 2.500 2.540 124,205 2.5213 -0.16%
2026-01-14 0 2.540 2.530 2.548 2.500 2.552 372,600 945,891 2.5386 2.540 2.530 2.548 2.500 2.552 372,600 2.5386 6.72%
2026-01-13 0 2.380 2.370 2.550 2.360 2.394 130,100 309,949 2.3824 2.380 2.370 2.550 2.360 2.394 130,100 2.3824 -0.17%
2026-01-12 0 2.384 2.384 2.424 2.370 2.408 163,100 391,442 2.4000 2.384 2.384 2.424 2.370 2.408 163,100 2.4000 0.59%
2026-01-09 0 2.370 2.360 2.380 2.352 2.396 153,616 364,051 2.3699 2.370 2.360 2.380 2.352 2.396 153,616 2.3699 -0.42%
2026-01-08 0 2.380 2.352 2.392 2.366 2.420 272,300 651,957 2.3943 2.380 2.352 2.392 2.366 2.420 272,300 2.3943 -3.95%
2026-01-07 0 2.478 2.470 2.488 2.466 2.494 141,900 351,285 2.4756 2.478 2.470 2.488 2.466 2.494 141,900 2.4756 1.31%
2026-01-06 0 2.446 2.400 2.456 2.442 2.476 171,600 421,408 2.4558 2.446 2.400 2.456 2.442 2.476 171,600 2.4558 1.66%
2026-01-05 0 2.406 2.400 2.414 2.356 2.448 556,000 1,350,484 2.4289 2.406 2.400 2.414 2.356 2.448 556,000 2.4289 4.61%
2026-01-02 0 2.300 2.296 2.320 2.272 2.312 939,000 2,156,321 2.2964 2.300 2.296 2.320 2.272 2.312 939,000 2.2964 1.86%
2025-12-31 0 2.258 2.200 2.320 2.258 2.268 422,900 958,133 2.2656 2.258 2.200 2.320 2.258 2.268 422,900 2.2656 0.53%
2025-12-30 0 2.246 2.238 2.296 2.222 2.248 583,300 1,302,660 2.2333 2.246 2.238 2.296 2.222 2.248 583,300 2.2333 -2.18%
2025-12-29 0 2.296 2.280 2.310 2.264 2.314 797,900 1,830,461 2.2941 2.296 2.280 2.310 2.264 2.314 797,900 2.2941 2.68%
2025-12-24 0 2.236 2.232 2.350 2.220 2.256 15,600 34,926 2.2388 2.236 2.232 2.350 2.220 2.256 15,600 2.2388 -0.80%
2025-12-23 0 2.254 2.210 2.300 2.250 2.290 246,500 560,641 2.2744 2.254 2.210 2.300 2.250 2.290 246,500 2.2744 -2.09%
2025-12-22 0 2.302 2.108 2.322 2.270 2.320 567,100 1,304,637 2.3005 2.302 2.108 2.322 2.270 2.320 567,100 2.3005 2.58%
2025-12-19 0 2.244 2.200 2.260 2.140 2.262 479,400 1,057,556 2.2060 2.244 2.200 2.260 2.140 2.262 479,400 2.2060 4.08%
2025-12-18 0 2.156 2.158 - 2.150 2.240 190,000 409,138 2.1534 2.156 2.158 - 2.150 2.240 190,000 2.1534 -3.84%
2025-12-17 0 2.242 2.224 2.252 2.220 2.252 204,100 457,185 2.2400 2.242 2.224 2.252 2.220 2.252 204,100 2.2400 0.90%
2025-12-16 0 2.222 2.222 2.244 2.218 2.250 977,400 2,181,923 2.2324 2.222 2.222 2.244 2.218 2.250 977,400 2.2324 -6.87%
2025-12-15 0 2.386 2.364 2.590 2.346 2.396 172,600 410,164 2.3764 2.386 2.364 2.590 2.346 2.396 172,600 2.3764 -3.48%
2025-12-12 0 2.472 2.462 2.590 2.460 2.486 312,100 772,202 2.4742 2.472 2.462 2.590 2.460 2.486 312,100 2.4742 1.31%
2025-12-11 0 2.440 2.430 2.500 2.420 2.488 191,400 469,333 2.4521 2.440 2.430 2.500 2.420 2.488 191,400 2.4521 -3.56%
2025-12-10 0 2.530 2.530 2.550 2.500 2.532 195,800 492,654 2.5161 2.530 2.530 2.550 2.500 2.532 195,800 2.5161 6.30%
2025-12-09 0 2.380 2.374 2.386 2.358 2.380 97,328 230,363 2.3669 2.380 2.374 2.386 2.358 2.380 97,328 2.3669 -0.34%
2025-12-08 0 2.388 2.360 2.416 2.360 2.418 441,000 1,049,636 2.3801 2.388 2.360 2.416 2.360 2.418 441,000 2.3801 -1.32%
2025-12-05 0 2.420 2.410 2.420 2.400 2.430 135,200 326,589 2.4156 2.420 2.410 2.420 2.400 2.430 135,200 2.4156 -0.66%
2025-12-04 0 2.436 2.434 2.468 2.390 2.460 864,800 2,115,700 2.4465 2.436 2.434 2.468 2.390 2.460 864,800 2.4465 4.55%
2025-12-03 0 2.330 2.330 2.336 2.280 2.344 281,500 652,951 2.3195 2.330 2.330 2.336 2.280 2.344 281,500 2.3195 8.98%
2025-12-02 0 2.138 2.128 2.158 2.122 2.164 101,100 215,723 2.1338 2.138 2.128 2.158 2.122 2.164 101,100 2.1338 -1.20%
2025-12-01 0 2.164 2.152 2.430 2.142 2.292 421,400 910,975 2.1618 2.164 2.152 2.430 2.142 2.292 421,400 2.1618 -5.58%
2025-11-28 0 2.292 2.288 2.306 2.282 2.306 48,500 111,319 2.2952 2.292 2.288 2.306 2.282 2.306 48,500 2.2952 -0.69%
2025-11-27 0 2.308 2.300 2.360 2.306 2.340 125,600 290,537 2.3132 2.308 2.300 2.360 2.306 2.340 125,600 2.3132 3.13%
2025-11-26 0 2.238 2.230 2.246 2.236 2.262 111,400 250,046 2.2446 2.238 2.230 2.246 2.236 2.262 111,400 2.2446 1.18%
2025-11-25 0 2.212 2.212 2.250 2.212 2.242 383,900 855,213 2.2277 2.212 2.212 2.250 2.212 2.242 383,900 2.2277 2.50%
2025-11-24 0 2.158 2.150 - 2.120 2.198 422,500 913,583 2.1623 2.158 2.150 - 2.120 2.198 422,500 2.1623 4.35%
2025-11-21 0 2.068 2.068 2.100 2.020 2.200 1,316,300 2,756,184 2.0939 2.068 2.068 2.100 2.020 2.200 1,316,300 2.0939 -10.71%
2025-11-20 0 2.316 2.292 2.318 2.298 2.320 156,100 361,115 2.3134 2.316 2.292 2.318 2.298 2.320 156,100 2.3134 -1.36%
2025-11-19 0 2.348 2.304 2.392 2.286 2.374 120,800 282,499 2.3386 2.348 2.304 2.392 2.286 2.374 120,800 2.3386 2.09%
2025-11-18 0 2.300 2.302 2.350 2.248 2.338 560,700 1,279,855 2.2826 2.300 2.302 2.350 2.248 2.338 560,700 2.2826 -5.66%
2025-11-17 0 2.438 2.426 2.446 2.370 2.438 272,000 652,762 2.3999 2.438 2.426 2.446 2.370 2.438 272,000 2.3999 -0.33%
2025-11-14 0 2.446 2.432 2.470 2.388 2.472 599,400 1,458,587 2.4334 2.446 2.432 2.470 2.388 2.472 599,400 2.4334 -9.07%
2025-11-13 0 2.690 2.630 2.692 2.594 2.702 127,700 339,123 2.6556 2.690 2.630 2.692 2.594 2.702 127,700 2.6556 2.99%
2025-11-12 0 2.612 2.602 2.996 2.600 2.664 183,800 480,681 2.6152 2.612 2.602 2.996 2.600 2.664 183,800 2.6152 -3.26%
2025-11-11 0 2.700 2.698 2.766 2.696 2.764 107,982 293,807 2.7209 2.700 2.698 2.766 2.696 2.764 107,982 2.7209 -1.89%
2025-11-10 0 2.752 2.742 2.770 2.736 2.778 558,600 1,538,942 2.7550 2.752 2.742 2.770 2.736 2.778 558,600 2.7550 7.84%
2025-11-07 0 2.552 2.540 2.724 2.500 2.562 133,400 340,384 2.5516 2.552 2.540 2.724 2.500 2.562 133,400 2.5516 -0.85%
2025-11-06 0 2.574 2.560 2.724 2.564 2.620 356,300 922,526 2.5892 2.574 2.560 2.724 2.564 2.620 356,300 2.5892 1.58%
2025-11-05 0 2.534 2.534 2.580 2.412 2.548 3,114,443 7,821,419 2.5113 2.534 2.534 2.580 2.412 2.548 3,114,443 2.5113 -4.45%
2025-11-04 0 2.652 2.654 2.678 2.644 2.780 1,018,500 2,748,369 2.6984 2.652 2.654 2.678 2.644 2.780 1,018,500 2.6984 -6.22%
2025-11-03 0 2.828 2.816 2.866 2.808 2.930 1,105,100 3,158,102 2.8578 2.828 2.816 2.866 2.808 2.930 1,105,100 2.8578 -3.08%
2025-10-31 0 2.918 2.918 3.250 2.900 2.942 312,300 911,555 2.9188 2.918 2.918 3.250 2.900 2.942 312,300 2.9188 -2.60%
2025-10-30 0 2.996 2.990 3.280 2.948 3.006 439,600 1,315,102 2.9916 2.996 2.990 3.280 2.948 3.006 439,600 2.9916 -4.40%
2025-10-28 0 3.134 3.110 3.134 3.096 3.200 462,500 1,445,381 3.1251 3.134 3.110 3.134 3.096 3.200 462,500 3.1251 -2.06%
2025-10-27 0 3.200 3.196 3.212 3.184 3.236 847,400 2,716,985 3.2063 3.200 3.196 3.212 3.184 3.236 847,400 3.2063 5.75%
2025-10-24 0 3.026 3.026 3.050 2.946 3.036 299,100 898,269 3.0032 3.026 3.026 3.050 2.946 3.036 299,100 3.0032 2.23%
2025-10-23 0 2.960 2.956 3.212 2.908 2.966 77,400 226,325 2.9241 2.960 2.956 3.212 2.908 2.966 77,400 2.9241 0.48%
2025-10-22 0 2.946 2.938 3.212 2.928 2.954 362,200 1,065,204 2.9409 2.946 2.938 3.212 2.928 2.954 362,200 2.9409 -0.81%
2025-10-21 0 2.970 2.960 3.212 2.930 3.016 1,273,300 3,778,284 2.9673 2.970 2.960 3.212 2.930 3.016 1,273,300 2.9673 -3.82%
2025-10-20 0 3.088 3.078 3.088 2.900 3.102 858,300 2,617,471 3.0496 3.088 3.078 3.088 2.900 3.102 858,300 3.0496 8.35%
2025-10-17 0 2.850 2.832 2.872 2.850 3.000 1,376,300 4,018,482 2.9198 2.850 2.832 2.872 2.850 3.000 1,376,300 2.9198 -6.37%
2025-10-16 0 3.044 3.040 3.290 3.038 3.098 1,409,700 4,301,117 3.0511 3.044 3.040 3.290 3.038 3.098 1,409,700 3.0511 -3.06%
2025-10-15 0 3.140 3.108 3.200 3.108 3.152 1,150,200 3,606,128 3.1352 3.140 3.108 3.200 3.108 3.152 1,150,200 3.1352 3.49%
2025-10-14 0 3.034 3.030 3.050 3.030 3.230 1,554,600 4,824,546 3.1034 3.034 3.030 3.050 3.030 3.230 1,554,600 3.1034 -4.59%
2025-10-13 0 3.180 3.170 3.236 3.140 3.290 1,351,200 4,313,612 3.1924 3.180 3.170 3.236 3.140 3.290 1,351,200 3.1924 -3.64%
2025-10-10 0 3.300 3.280 3.432 3.300 3.380 759,100 2,539,469 3.3454 3.300 3.280 3.432 3.300 3.380 759,100 3.3454 -2.37%
2025-10-09 0 3.380 3.370 3.430 3.360 3.428 259,035 878,154 3.3901 3.380 3.370 3.430 3.360 3.428 259,035 3.3901 -0.71%
2025-10-08 0 3.404 3.392 3.450 3.380 3.430 530,200 1,807,790 3.4096 3.404 3.392 3.450 3.380 3.430 530,200 3.4096 -1.62%
2025-10-06 0 3.460 3.464 3.480 3.444 3.494 1,017,700 3,522,372 3.4611 3.460 3.464 3.480 3.444 3.494 1,017,700 3.4611 1.53%
2025-10-03 0 3.408 3.400 3.418 3.400 3.480 1,194,928 4,087,156 3.4204 3.408 3.400 3.418 3.400 3.480 1,194,928 3.4204 1.91%
2025-10-02 0 3.344 3.320 3.374 3.330 3.372 1,457,900 4,881,716 3.3485 3.344 3.320 3.374 3.330 3.372 1,457,900 3.3485 4.24%
2025-09-30 0 3.208 3.190 3.208 3.190 3.226 627,500 2,013,188 3.2083 3.208 3.190 3.208 3.190 3.226 627,500 3.2083 1.91%
2025-09-29 0 3.148 3.130 3.148 3.130 3.152 1,050,600 3,300,565 3.1416 3.148 3.130 3.148 3.130 3.152 1,050,600 3.1416 4.58%
2025-09-26 0 3.010 3.000 3.120 2.986 3.032 897,700 2,699,601 3.0072 3.010 3.000 3.120 2.986 3.032 897,700 3.0072 -1.63%
2025-09-25 0 3.060 3.060 3.380 3.040 3.170 1,431,700 4,420,783 3.0878 3.060 3.060 3.380 3.040 3.170 1,431,700 3.0878 -3.95%
2025-09-24 0 3.186 3.166 3.200 3.158 3.214 789,700 2,516,634 3.1868 3.186 3.166 3.200 3.158 3.214 789,700 3.1868 -0.87%
2025-09-23 0 3.214 3.210 3.300 3.144 3.216 919,300 2,932,864 3.1903 3.214 3.210 3.300 3.144 3.216 919,300 3.1903 0.44%
2025-09-22 0 3.200 3.220 3.282 3.110 3.340 5,487,200 17,864,119 3.2556 3.200 3.220 3.282 3.110 3.340 5,487,200 3.2556 -7.51%
2025-09-19 0 3.460 3.460 3.510 3.446 3.516 402,800 1,399,571 3.4746 3.460 3.460 3.510 3.446 3.516 402,800 3.4746 -1.14%
2025-09-18 0 3.500 3.482 3.500 3.468 3.532 835,600 2,925,041 3.5005 3.500 3.482 3.500 3.468 3.532 835,600 3.5005 1.16%
2025-09-17 0 3.460 3.460 3.470 3.410 3.470 449,900 1,545,891 3.4361 3.460 3.460 3.470 3.410 3.470 449,900 3.4361 0.58%
2025-09-16 0 3.440 3.436 3.482 3.426 3.500 564,400 1,946,277 3.4484 3.440 3.436 3.482 3.426 3.500 564,400 3.4484 -2.11%
2025-09-15 0 3.514 3.512 3.564 3.506 3.560 760,600 2,686,909 3.5326 3.514 3.512 3.564 3.506 3.560 760,600 3.5326 1.09%
2025-09-12 0 3.476 3.456 3.476 3.420 3.480 721,500 2,488,573 3.4492 3.476 3.456 3.476 3.420 3.480 721,500 3.4492 2.60%
2025-09-11 0 3.388 3.390 3.420 3.330 3.390 1,158,910 3,904,405 3.3690 3.388 3.390 3.420 3.330 3.390 1,158,910 3.3690 2.36%
2025-09-10 0 3.310 3.310 3.350 3.286 3.336 323,600 1,066,400 3.2954 3.310 3.310 3.350 3.286 3.336 323,600 3.2954 -0.78%
2025-09-09 0 3.336 3.332 3.338 3.272 3.354 547,651 1,824,233 3.3310 3.336 3.332 3.338 3.272 3.354 547,651 3.3310 1.58%
2025-09-08 0 3.284 3.284 3.390 3.280 3.316 485,200 1,597,475 3.2924 3.284 3.284 3.390 3.280 3.316 485,200 3.2924 -3.13%
2025-09-05 0 3.390 3.374 3.390 3.294 3.394 496,800 1,649,902 3.3211 3.390 3.374 3.390 3.294 3.394 496,800 3.3211 1.19%
2025-09-04 0 3.350 3.348 3.400 3.334 3.432 536,900 1,821,418 3.3925 3.350 3.348 3.400 3.334 3.432 536,900 3.3925 1.45%
2025-09-03 0 3.302 3.304 3.750 3.288 3.352 209,000 691,613 3.3092 3.302 3.304 3.750 3.288 3.352 209,000 3.3092 -1.49%
2025-09-02 0 3.352 3.310 3.460 3.290 3.390 1,933,000 6,475,673 3.3501 3.352 3.310 3.460 3.290 3.390 1,933,000 3.3501 -1.82%
2025-09-01 0 3.414 3.414 3.460 3.338 3.414 1,785,700 6,014,037 3.3679 3.414 3.414 3.460 3.338 3.414 1,785,700 3.3679 1.91%
2025-08-29 0 3.350 3.350 3.500 3.350 3.468 1,076,600 3,658,789 3.3985 3.350 3.350 3.500 3.350 3.468 1,076,600 3.3985 -4.67%
2025-08-28 0 3.514 3.504 3.520 3.444 3.510 956,700 3,315,918 3.4660 3.514 3.504 3.520 3.444 3.510 956,700 3.4660 0.40%
2025-08-27 0 3.500 3.500 3.506 3.472 3.550 790,789 2,770,074 3.5029 3.500 3.500 3.506 3.472 3.550 790,789 3.5029 3.06%
2025-08-26 0 3.396 3.400 3.420 3.350 3.418 2,336,500 7,929,431 3.3937 3.396 3.400 3.420 3.350 3.418 2,336,500 3.3937 -3.52%
2025-08-25 0 3.520 3.500 3.524 3.518 3.660 1,201,500 4,334,767 3.6078 3.520 3.500 3.524 3.518 3.660 1,201,500 3.6078 5.77%
2025-08-22 0 3.328 3.278 3.328 3.254 3.334 303,800 1,002,101 3.2986 3.328 3.278 3.328 3.254 3.334 303,800 3.2986 0.67%
2025-08-21 0 3.306 3.316 3.324 3.284 3.324 424,000 1,401,530 3.3055 3.306 3.316 3.324 3.284 3.324 424,000 3.3055 2.80%
2025-08-20 0 3.216 3.212 3.220 3.112 3.230 1,252,000 3,974,536 3.1745 3.216 3.212 3.220 3.112 3.230 1,252,000 3.1745 -0.86%
2025-08-19 0 3.244 3.250 3.274 3.222 3.320 1,157,000 3,763,730 3.2530 3.244 3.250 3.274 3.222 3.320 1,157,000 3.2530 -1.04%
2025-08-18 0 3.278 3.278 3.300 3.260 3.450 2,100,500 7,030,592 3.3471 3.278 3.278 3.300 3.260 3.450 2,100,500 3.3471 -8.94%
2025-08-15 0 3.600 3.566 3.600 3.524 3.600 1,321,500 4,706,104 3.5612 3.600 3.566 3.600 3.524 3.600 1,321,500 3.5612 -2.07%
2025-08-14 0 3.676 3.666 3.676 3.638 3.698 1,053,226 3,865,864 3.6705 3.676 3.666 3.676 3.638 3.698 1,053,226 3.6705 2.97%
2025-08-13 0 3.570 3.574 3.580 3.508 3.608 1,528,900 5,451,426 3.5656 3.570 3.574 3.580 3.508 3.608 1,528,900 3.5656 7.40%
2025-08-12 0 3.324 3.320 3.324 3.288 3.330 652,282 2,157,646 3.3078 3.324 3.320 3.324 3.288 3.330 652,282 3.3078 0.97%
2025-08-11 0 3.292 3.294 3.300 3.280 3.340 1,506,300 4,992,880 3.3147 3.292 3.294 3.300 3.280 3.340 1,506,300 3.3147 8.93%
2025-08-08 0 3.022 3.020 3.022 2.992 3.056 907,300 2,731,009 3.0100 3.022 3.020 3.022 2.992 3.056 907,300 3.0100 5.89%
2025-08-07 0 2.854 2.850 2.858 2.818 2.862 305,200 868,661 2.8462 2.854 2.850 2.858 2.818 2.862 305,200 2.8462 1.64%
2025-08-06 0 2.808 2.750 2.820 2.754 2.810 442,000 1,223,636 2.7684 2.808 2.750 2.820 2.754 2.810 442,000 2.7684 0.65%
2025-08-05 0 2.790 2.738 2.840 2.782 2.852 636,600 1,799,644 2.8270 2.790 2.738 2.840 2.782 2.852 636,600 2.8270 1.90%
2025-08-04 0 2.738 2.738 2.770 2.716 2.782 478,200 1,306,844 2.7328 2.738 2.738 2.770 2.716 2.782 478,200 2.7328 -2.56%
2025-08-01 0 2.810 2.808 2.828 2.796 2.870 1,016,400 2,875,040 2.8287 2.810 2.808 2.828 2.796 2.870 1,016,400 2.8287 -5.77%
2025-07-31 0 2.982 2.980 2.990 2.958 2.990 704,000 2,096,974 2.9787 2.982 2.980 2.990 2.958 2.990 704,000 2.9787 1.71%
2025-07-30 0 2.932 2.932 2.944 2.904 2.952 194,500 570,688 2.9341 2.932 2.932 2.944 2.904 2.952 194,500 2.9341 -1.81%
2025-07-29 0 2.986 2.952 3.000 2.890 2.988 450,800 1,314,546 2.9160 2.986 2.952 3.000 2.890 2.988 450,800 2.9160 -0.47%
2025-07-28 0 3.000 2.990 3.000 2.950 3.040 915,000 2,737,498 2.9918 3.000 2.990 3.000 2.950 3.040 915,000 2.9918 6.91%
2025-07-25 0 2.806 2.780 2.858 2.770 2.846 1,027,600 2,880,532 2.8032 2.806 2.780 2.858 2.770 2.846 1,027,600 2.8032 1.23%
2025-07-24 0 2.772 2.770 2.788 2.710 2.830 1,090,000 3,032,071 2.7817 2.772 2.770 2.788 2.710 2.830 1,090,000 2.7817 -2.19%
2025-07-23 0 2.834 2.834 2.862 2.826 2.904 686,000 1,967,579 2.8682 2.834 2.834 2.862 2.826 2.904 686,000 2.8682 -0.49%
2025-07-22 0 2.848 2.822 2.848 2.826 2.926 1,178,100 3,382,903 2.8715 2.848 2.822 2.848 2.826 2.926 1,178,100 2.8715 -2.67%
2025-07-21 0 2.926 2.910 2.926 2.852 2.948 1,709,600 4,970,973 2.9077 2.926 2.910 2.926 2.852 2.948 1,709,600 2.9077 4.72%
2025-07-18 0 2.794 2.790 2.814 2.732 2.840 1,588,900 4,449,403 2.8003 2.794 2.790 2.814 2.732 2.840 1,588,900 2.8003 4.96%
2025-07-17 0 2.662 2.662 2.666 2.560 2.672 1,289,800 3,364,714 2.6087 2.662 2.662 2.666 2.560 2.672 1,289,800 2.6087 9.10%
2025-07-16 0 2.440 2.440 2.444 2.398 2.450 835,300 2,024,621 2.4238 2.440 2.440 2.444 2.398 2.450 835,300 2.4238 6.09%
2025-07-15 0 2.300 2.280 2.300 2.264 2.336 576,686 1,319,391 2.2879 2.300 2.280 2.300 2.264 2.336 576,686 2.2879 -2.13%
2025-07-14 0 2.350 2.350 2.352 2.290 2.356 478,300 1,116,254 2.3338 2.350 2.350 2.352 2.290 2.356 478,300 2.3338 2.09%
2025-07-11 0 2.302 2.292 2.310 2.262 2.334 1,098,324 2,517,842 2.2924 2.302 2.292 2.310 2.262 2.334 1,098,324 2.2924 6.67%
2025-07-10 0 2.158 2.154 2.180 2.108 2.176 833,800 1,791,205 2.1482 2.158 2.154 2.180 2.108 2.176 833,800 2.1482 6.62%
2025-07-09 0 2.024 2.010 2.028 2.002 2.030 319,800 644,800 2.0163 2.024 2.010 2.028 2.002 2.030 319,800 2.0163 2.53%
2025-07-08 0 1.974 1.966 2.000 1.950 1.980 271,300 530,846 1.9567 1.974 1.966 2.000 1.950 1.980 271,300 1.9567 -0.70%
2025-07-07 0 1.988 1.970 1.994 1.980 1.994 295,800 586,818 1.9838 1.988 1.970 1.994 1.980 1.994 295,800 1.9838 1.43%
2025-07-04 0 1.960 1.950 1.990 1.960 2.008 314,100 619,821 1.9733 1.960 1.950 1.990 1.960 2.008 314,100 1.9733 -2.39%
2025-07-03 0 2.008 2.002 2.008 1.932 2.010 594,800 1,186,828 1.9953 2.008 2.002 2.008 1.932 2.010 594,800 1.9953 6.36%
2025-07-02 0 1.888 1.886 1.900 1.856 1.894 151,400 284,967 1.8822 1.888 1.886 1.900 1.856 1.894 151,400 1.8822 -1.26%
2025-06-30 0 1.912 1.912 1.968 1.900 1.944 195,000 376,211 1.9293 1.912 1.912 1.968 1.900 1.944 195,000 1.9293 1.38%
2025-06-27 0 1.886 1.884 1.888 1.872 1.914 518,600 978,589 1.8870 1.886 1.884 1.888 1.872 1.914 518,600 1.8870 -1.98%
2025-06-26 0 1.924 1.920 1.968 1.886 1.946 965,400 1,847,114 1.9133 1.924 1.920 1.968 1.886 1.946 965,400 1.9133 2.01%
2025-06-25 0 1.886 1.886 1.930 1.872 1.906 246,300 466,570 1.8943 1.886 1.886 1.930 1.872 1.906 246,300 1.8943 1.84%
2025-06-24 0 1.852 1.852 1.898 1.848 1.874 725,100 1,348,350 1.8595 1.852 1.852 1.898 1.848 1.874 725,100 1.8595 5.95%
2025-06-23 0 1.748 1.748 1.962 1.716 1.858 737,600 1,286,058 1.7436 1.748 1.748 1.962 1.716 1.858 737,600 1.7436 -11.18%
2025-06-20 0 1.968 1.936 2.128 1.938 1.968 306,500 596,975 1.9477 1.968 1.936 2.128 1.938 1.968 306,500 1.9477 0.92%
2025-06-19 0 1.950 1.942 2.046 1.944 1.956 659,160 1,283,828 1.9477 1.950 1.942 2.046 1.944 1.956 659,160 1.9477 -0.51%
2025-06-18 0 1.960 1.956 1.996 1.948 1.966 453,700 887,701 1.9566 1.960 1.956 1.996 1.948 1.966 453,700 1.9566 -1.80%
2025-06-17 0 1.996 2.000 2.040 1.986 2.030 221,900 443,402 1.9982 1.996 2.000 2.040 1.986 2.030 221,900 1.9982 -1.67%
2025-06-16 0 2.030 2.030 2.080 1.950 2.036 948,500 1,898,058 2.0011 2.030 2.030 2.080 1.950 2.036 948,500 2.0011 3.78%
2025-06-13 0 1.956 1.956 2.000 1.896 2.050 1,208,100 2,340,891 1.9377 1.956 1.956 2.000 1.896 2.050 1,208,100 1.9377 -7.74%
2025-06-12 0 2.120 2.090 2.144 2.116 2.156 655,200 1,398,659 2.1347 2.120 2.090 2.144 2.116 2.156 655,200 2.1347 -1.85%
2025-06-11 0 2.160 2.152 2.180 2.138 2.166 735,700 1,584,750 2.1541 2.160 2.152 2.180 2.138 2.166 735,700 2.1541 4.35%
2025-06-10 0 2.070 2.062 2.098 2.008 2.098 597,329 1,243,642 2.0820 2.070 2.062 2.098 2.008 2.098 597,329 2.0820 7.48%
2025-06-09 0 1.926 1.920 1.950 1.916 1.936 207,900 401,176 1.9297 1.926 1.920 1.950 1.916 1.936 207,900 1.9297 1.58%
2025-06-06 0 1.896 1.896 1.930 1.862 1.970 314,400 592,061 1.8831 1.896 1.896 1.930 1.862 1.970 314,400 1.8831 -5.86%
2025-06-05 0 2.014 2.014 2.044 2.014 2.032 150,500 305,047 2.0269 2.014 2.014 2.044 2.014 2.032 150,500 2.0269 -0.79%
2025-06-04 0 2.030 2.020 2.044 2.016 2.040 319,900 648,968 2.0287 2.030 2.020 2.044 2.016 2.040 319,900 2.0287 0.59%
2025-06-03 0 2.018 2.010 2.030 2.006 2.044 145,900 295,034 2.0222 2.018 2.010 2.030 2.006 2.044 145,900 2.0222 4.34%
2025-06-02 0 1.934 1.928 1.950 1.918 1.998 374,900 726,992 1.9392 1.934 1.928 1.950 1.918 1.998 374,900 1.9392 -4.64%
2025-05-30 0 2.028 2.024 2.170 2.006 2.050 780,400 1,573,049 2.0157 2.028 2.024 2.170 2.006 2.050 780,400 2.0157 -4.07%
2025-05-29 0 2.114 2.104 2.150 2.054 2.146 1,477,900 3,122,641 2.1129 2.114 2.104 2.150 2.054 2.146 1,477,900 2.1129 3.32%
2025-05-28 0 2.046 2.046 2.048 2.028 2.048 413,500 842,006 2.0363 2.046 2.046 2.048 2.028 2.048 413,500 2.0363 1.29%
2025-05-27 0 2.020 2.012 2.048 1.950 2.020 2,847,900 5,700,263 2.0016 2.020 2.012 2.048 1.950 2.020 2,847,900 2.0016 1.20%
2025-05-26 0 1.996 1.992 2.048 1.970 2.004 275,200 546,919 1.9874 1.996 1.992 2.048 1.970 2.004 275,200 1.9874 -2.54%
2025-05-23 0 2.048 2.020 2.090 2.046 2.110 1,359,400 2,826,267 2.0791 2.048 2.020 2.090 2.046 2.110 1,359,400 2.0791 0.79%
2025-05-22 0 2.032 2.032 2.038 1.986 2.040 1,766,500 3,564,061 2.0176 2.032 2.032 2.038 1.986 2.040 1,766,500 2.0176 3.15%
2025-05-21 0 1.970 1.950 1.986 1.938 2.010 692,900 1,369,451 1.9764 1.970 1.950 1.986 1.938 2.010 692,900 1.9764 0.92%
2025-05-20 0 1.952 1.952 1.970 1.948 1.978 673,200 1,315,886 1.9547 1.952 1.952 1.970 1.948 1.978 673,200 1.9547 5.40%
2025-05-19 0 1.852 1.820 1.852 1.816 1.932 271,500 503,619 1.8550 1.852 1.820 1.852 1.816 1.932 271,500 1.8550 -7.68%
2025-05-16 0 2.006 2.004 2.006 1.964 2.012 474,300 939,568 1.9810 2.006 2.004 2.006 1.964 2.012 474,300 1.9810 2.77%
2025-05-15 0 1.952 1.950 1.990 1.954 2.058 327,000 649,911 1.9875 1.952 1.950 1.990 1.954 2.058 327,000 1.9875 -4.31%
2025-05-14 0 2.040 2.032 2.054 2.026 2.088 925,600 1,904,511 2.0576 2.040 2.032 2.054 2.026 2.088 925,600 2.0576 7.94%
2025-05-13 0 1.890 1.850 1.962 1.868 1.898 325,480 612,030 1.8804 1.890 1.850 1.962 1.868 1.898 325,480 1.8804 -3.77%
2025-05-12 0 1.964 1.948 1.980 1.912 2.014 1,335,720 2,600,537 1.9469 1.964 1.948 1.980 1.912 2.014 1,335,720 1.9469 8.27%
2025-05-09 0 1.814 1.808 1.818 1.680 1.834 1,981,460 3,506,586 1.7697 1.814 1.808 1.818 1.680 1.834 1,981,460 1.7697 22.90%
2025-05-08 0 1.476 1.476 1.486 1.402 1.484 1,148,800 1,682,158 1.4643 1.476 1.476 1.486 1.402 1.484 1,148,800 1.4643 5.13%
2025-05-07 0 1.404 1.384 1.446 1.392 1.410 94,200 132,473 1.4063 1.404 1.384 1.446 1.392 1.410 94,200 1.4063 1.89%
2025-05-06 0 1.378 1.370 1.416 1.376 1.392 45,900 63,514 1.3837 1.378 1.370 1.416 1.376 1.392 45,900 1.3837 -1.01%
2025-05-02 0 1.392 1.390 1.410 1.398 1.416 451,600 635,725 1.4077 1.392 1.390 1.410 1.398 1.416 451,600 1.4077 1.31%
2025-04-30 0 1.374 1.370 1.390 1.372 1.386 516,500 709,861 1.3744 1.374 1.370 1.390 1.372 1.386 516,500 1.3744 -1.58%
2025-04-29 0 1.396 1.380 1.400 1.370 1.398 1,328,600 1,834,891 1.3811 1.396 1.380 1.400 1.370 1.398 1,328,600 1.3811 0.87%
2025-04-28 0 1.384 1.382 1.388 1.354 1.384 377,600 517,490 1.3705 1.384 1.382 1.388 1.354 1.384 377,600 1.3705 1.76%
2025-04-25 0 1.360 1.360 1.380 1.340 1.364 61,100 82,654 1.3528 1.360 1.360 1.380 1.340 1.364 61,100 1.3528 1.04%
2025-04-24 0 1.346 1.340 1.350 1.350 1.388 366,200 497,613 1.3589 1.346 1.340 1.350 1.350 1.388 366,200 1.3589 -1.90%
2025-04-23 0 1.372 1.364 1.388 1.350 1.388 713,000 976,120 1.3690 1.372 1.364 1.388 1.350 1.388 713,000 1.3690 10.82%
2025-04-22 0 1.238 1.230 - 1.208 1.232 279,700 339,959 1.2154 1.238 1.230 - 1.208 1.232 279,700 1.2154 0.65%
2025-04-17 0 1.230 1.222 1.234 1.210 1.232 400,300 487,525 1.2179 1.230 1.222 1.234 1.210 1.232 400,300 1.2179 2.50%
2025-04-16 0 1.200 1.194 1.222 1.192 1.222 896,800 1,081,127 1.2055 1.200 1.194 1.222 1.192 1.222 896,800 1.2055 -4.61%
2025-04-15 0 1.258 1.258 1.300 1.250 1.258 94,000 118,078 1.2561 1.258 1.258 1.300 1.250 1.258 94,000 1.2561 0.48%
2025-04-14 0 1.252 1.244 1.300 1.232 1.256 281,200 350,320 1.2458 1.252 1.244 1.300 1.232 1.256 281,200 1.2458 5.39%
2025-04-11 0 1.188 1.174 - 1.168 1.222 217,200 254,166 1.1702 1.188 1.174 - 1.168 1.222 217,200 1.1702 -2.78%
2025-04-10 0 1.222 1.210 1.250 1.216 1.258 458,500 567,922 1.2387 1.222 1.210 1.250 1.216 1.258 458,500 1.2387 7.76%
2025-04-09 0 1.134 1.134 - 1.076 1.204 619,800 683,799 1.1033 1.134 1.134 - 1.076 1.204 619,800 1.1033 -5.81%
2025-04-08 0 1.204 1.120 1.230 1.120 1.230 50,800 61,712 1.2148 1.204 1.120 1.230 1.120 1.230 50,800 1.2148 7.50%
2025-04-07 0 1.120 1.112 1.194 1.100 1.384 1,352,000 1,562,051 1.1554 1.120 1.112 1.194 1.100 1.384 1,352,000 1.1554 -19.77%
2025-04-03 0 1.396 1.390 1.446 1.392 1.434 123,900 173,961 1.4040 1.396 1.390 1.446 1.392 1.434 123,900 1.4040 -2.79%
2025-04-02 0 1.436 1.380 1.446 1.424 1.456 106,300 152,558 1.4352 1.436 1.380 1.446 1.424 1.456 106,300 1.4352 0.70%
2025-04-01 0 1.426 1.424 - 1.406 1.428 274,600 387,321 1.4105 1.426 1.424 - 1.406 1.428 274,600 1.4105 3.33%
2025-03-31 0 1.380 1.376 - 1.374 1.400 635,500 881,935 1.3878 1.380 1.376 - 1.374 1.400 635,500 1.3878 -5.99%
2025-03-28 0 1.468 1.462 1.474 1.466 1.542 338,600 511,433 1.5104 1.468 1.462 1.474 1.466 1.542 338,600 1.5104 -5.78%
2025-03-27 0 1.558 1.552 - 1.550 1.560 151,300 235,477 1.5564 1.558 1.552 - 1.550 1.560 151,300 1.5564 -2.14%
2025-03-26 0 1.592 1.500 1.596 1.574 1.596 204,900 325,485 1.5885 1.592 1.500 1.596 1.574 1.596 204,900 1.5885 1.14%
2025-03-25 0 1.574 1.570 - 1.570 1.590 265,800 420,482 1.5819 1.574 1.570 - 1.570 1.590 265,800 1.5819 -1.01%
2025-03-24 0 1.590 1.572 - 1.526 1.592 705,200 1,102,622 1.5636 1.590 1.572 - 1.526 1.592 705,200 1.5636 4.47%
2025-03-21 0 1.522 1.514 1.564 1.514 1.534 87,900 133,671 1.5207 1.522 1.514 1.564 1.514 1.534 87,900 1.5207 -1.42%
2025-03-20 0 1.544 1.500 1.564 1.500 1.564 725,900 1,128,631 1.5548 1.544 1.500 1.564 1.500 1.564 725,900 1.5548 3.76%
2025-03-19 0 1.488 1.486 1.492 1.486 1.494 67,900 100,930 1.4865 1.488 1.486 1.492 1.486 1.494 67,900 1.4865 1.50%
2025-03-18 0 1.466 1.462 1.468 1.458 1.474 177,300 260,467 1.4691 1.466 1.462 1.468 1.458 1.474 177,300 1.4691 0.27%
2025-03-17 0 1.462 1.448 - 1.450 1.468 18,900 27,528 1.4565 1.462 1.448 - 1.450 1.468 18,900 1.4565 0.27%
2025-03-14 0 1.458 1.448 1.650 1.446 1.462 338,900 491,886 1.4514 1.458 1.448 1.650 1.446 1.462 338,900 1.4514 1.11%
2025-03-13 0 1.442 1.432 1.452 1.440 1.468 140,600 205,330 1.4604 1.442 1.432 1.452 1.440 1.468 140,600 1.4604 -1.77%
2025-03-12 0 1.468 1.450 1.650 1.430 1.480 359,700 520,904 1.4482 1.468 1.450 1.650 1.430 1.480 359,700 1.4482 0.27%
2025-03-11 0 1.464 1.462 1.580 1.396 1.498 442,431 632,596 1.4298 1.464 1.462 1.580 1.396 1.498 442,431 1.4298 -8.27%
2025-03-10 0 1.596 1.582 1.900 1.568 1.658 182,400 288,237 1.5802 1.596 1.582 1.900 1.568 1.658 182,400 1.5802 -5.34%
2025-03-07 0 1.686 1.680 1.700 1.658 1.696 145,280 242,183 1.6670 1.686 1.680 1.700 1.658 1.696 145,280 1.6670 -4.31%
2025-03-06 0 1.762 1.758 1.762 1.730 1.788 409,948 720,462 1.7574 1.762 1.758 1.762 1.730 1.788 409,948 1.7574 3.89%
2025-03-05 0 1.696 1.674 1.700 1.650 1.696 362,300 606,910 1.6752 1.696 1.674 1.700 1.650 1.696 362,300 1.6752 5.60%
2025-03-04 0 1.606 1.602 1.650 1.556 1.700 1,018,900 1,635,284 1.6050 1.606 1.602 1.650 1.556 1.700 1,018,900 1.6050 -12.91%
2025-03-03 0 1.844 1.840 1.888 1.818 1.906 1,099,700 2,080,329 1.8917 1.844 1.840 1.888 1.818 1.906 1,099,700 1.8917 13.69%
2025-02-28 0 1.622 1.614 1.980 1.612 1.820 912,800 1,502,378 1.6459 1.622 1.614 1.980 1.612 1.820 912,800 1.6459 -10.88%
2025-02-27 0 1.820 1.818 1.950 1.780 1.850 761,600 1,375,525 1.8061 1.820 1.818 1.950 1.780 1.850 761,600 1.8061 -4.91%
2025-02-26 0 1.914 1.900 1.940 1.852 1.924 137,400 263,017 1.9142 1.914 1.900 1.940 1.852 1.924 137,400 1.9142 3.46%
2025-02-25 0 1.850 1.850 1.900 1.800 2.000 766,000 1,440,671 1.8808 1.850 1.850 1.900 1.800 2.000 766,000 1.8808 -11.74%
2025-02-24 0 2.096 2.094 2.096 2.088 2.186 409,700 870,338 2.1243 2.096 2.094 2.096 2.088 2.186 409,700 2.1243 -1.23%
2025-02-21 0 2.122 2.120 2.150 2.104 2.124 215,700 454,923 2.1091 2.122 2.120 2.150 2.104 2.124 215,700 2.1091 0.86%
2025-02-20 0 2.104 2.094 2.112 2.094 2.112 53,300 112,012 2.1015 2.104 2.094 2.112 2.094 2.112 53,300 2.1015 0.77%
2025-02-19 0 2.088 2.080 2.100 2.048 2.092 55,000 113,554 2.0646 2.088 2.080 2.100 2.048 2.092 55,000 2.0646 1.56%
2025-02-18 0 2.056 2.056 2.106 2.048 2.112 223,600 468,801 2.0966 2.056 2.056 2.106 2.048 2.112 223,600 2.0966 -0.48%
2025-02-17 0 2.066 2.060 2.128 2.040 2.066 149,600 307,468 2.0553 2.066 2.060 2.128 2.040 2.066 149,600 2.0553 -0.86%
2025-02-14 0 2.084 2.076 2.120 2.064 2.090 55,450 115,187 2.0773 2.084 2.076 2.120 2.064 2.090 55,450 2.0773 0.68%
2025-02-13 0 2.070 2.050 2.120 2.070 2.122 82,000 172,753 2.1067 2.070 2.050 2.120 2.070 2.122 82,000 2.1067 2.48%
2025-02-12 0 2.020 2.010 2.030 1.990 2.024 110,500 222,209 2.0109 2.020 2.010 2.030 1.990 2.024 110,500 2.0109 -3.44%
2025-02-11 0 2.092 2.090 2.150 2.066 2.102 150,500 315,324 2.0952 2.092 2.090 2.150 2.066 2.102 150,500 2.0952 2.65%
2025-02-10 0 2.038 2.036 2.038 1.980 2.054 497,800 992,617 1.9940 2.038 2.036 2.038 1.980 2.054 497,800 1.9940 -2.77%
2025-02-07 0 2.096 2.072 2.188 2.056 2.108 168,938 351,720 2.0819 2.096 2.072 2.188 2.056 2.108 168,938 2.0819 -4.20%
2025-02-06 0 2.188 2.144 2.218 2.144 2.200 42,988 93,269 2.1697 2.188 2.144 2.218 2.144 2.200 42,988 2.1697 2.53%
2025-02-05 0 2.134 2.100 2.150 2.096 2.150 60,028 127,149 2.1182 2.134 2.100 2.150 2.096 2.150 60,028 2.1182 2.40%
2025-02-04 0 2.084 2.068 2.150 2.068 2.210 581,843 1,250,926 2.1499 2.084 2.068 2.150 2.068 2.210 581,843 2.1499 2.36%
2025-02-03 0 2.036 2.010 2.420 1.850 2.350 2,043,332 4,045,229 1.9797 2.036 2.010 2.420 1.850 2.350 2,043,332 1.9797 -17.64%
2025-01-28 0 2.472 2.466 2.472 2.426 2.472 315,503 773,337 2.4511 2.472 2.466 2.472 2.426 2.472 315,503 2.4511 4.39%
2025-01-27 0 2.368 2.360 2.370 2.344 2.480 387,164 929,976 2.4020 2.368 2.360 2.370 2.344 2.480 387,164 2.4020 -9.13%
2025-01-24 0 2.606 2.488 2.650 2.534 2.628 149,013 385,250 2.5853 2.606 2.488 2.650 2.534 2.628 149,013 2.5853 4.57%
2025-01-23 0 2.492 2.474 2.690 2.470 2.520 368,990 917,545 2.4866 2.492 2.474 2.690 2.470 2.520 368,990 2.4866 -1.81%
2025-01-22 0 2.538 2.494 2.538 2.538 2.578 28,514 73,160 2.5658 2.538 2.494 2.538 2.538 2.578 28,514 2.5658 1.44%
2025-01-21 0 2.502 2.520 - 2.470 2.550 10,703,732 28,044,582 2.6201 2.502 2.520 - 2.470 2.550 10,703,732 2.6201 -4.06%
2025-01-20 0 2.608 2.608 2.622 2.454 2.640 387,968 987,605 2.5456 2.608 2.608 2.622 2.454 2.640 387,968 2.5456 0.23%
2025-01-17 0 2.602 2.600 2.950 2.596 2.620 39,271 102,374 2.6069 2.602 2.600 2.950 2.596 2.620 39,271 2.6069 -0.54%
2025-01-16 0 2.616 2.600 2.616 2.600 2.628 60,267 158,203 2.6250 2.616 2.600 2.616 2.600 2.628 60,267 2.6250 4.56%
2025-01-15 0 2.502 2.500 2.508 2.484 2.508 25,341 63,377 2.5010 2.502 2.500 2.508 2.484 2.508 25,341 2.5010 2.04%
2025-01-14 0 2.452 2.450 2.666 2.418 2.456 239,159 582,630 2.4362 2.452 2.450 2.666 2.418 2.456 239,159 2.4362 -0.65%
2025-01-13 0 2.468 2.448 - 2.460 2.520 113,996 283,509 2.4870 2.468 2.448 - 2.460 2.520 113,996 2.4870 -2.83%
2025-01-10 0 2.540 2.540 - 2.488 2.540 107,602 269,226 2.5021 2.540 2.540 - 2.488 2.540 107,602 2.5021 0.32%
2025-01-09 0 2.532 2.518 2.550 2.528 2.586 139,690 356,804 2.5543 2.532 2.518 2.550 2.528 2.586 139,690 2.5543 -1.86%
2025-01-08 0 2.580 2.500 2.590 2.550 2.826 677,447 1,762,528 2.6017 2.580 2.500 2.590 2.550 2.826 677,447 2.6017 -8.70%
2025-01-07 0 2.826 2.820 2.840 2.822 2.850 170,316 483,500 2.8388 2.826 2.820 2.840 2.822 2.850 170,316 2.8388 0.57%
2025-01-06 0 2.810 2.820 2.832 2.752 2.840 288,913 811,215 2.8078 2.810 2.820 2.832 2.752 2.840 288,913 2.8078 6.28%
2025-01-03 0 2.644 2.642 2.664 2.650 2.676 155,382 413,829 2.6633 2.644 2.642 2.664 2.650 2.676 155,382 2.6633 0.61%
2025-01-02 0 2.628 2.628 2.650 2.588 2.630 1,269,571 3,296,026 2.5962 2.628 2.628 2.650 2.588 2.630 1,269,571 2.5962 2.42%
2024-12-31 0 2.566 2.550 2.600 2.558 2.632 687,676 1,763,577 2.5645 2.566 2.550 2.600 2.558 2.632 687,676 2.5645 -2.51%
2024-12-30 0 2.632 2.600 2.690 2.536 25.60 499,529 1,415,455 2.8336 2.632 2.600 2.690 2.536 25.60 499,529 2.8336 2.81%
2024-12-27 0 25.60 25.50 26.36 25.60 26.16 90,470 2,335,000 25.810 2.560 2.550 2.636 2.560 2.616 904,700 2.5810 -2.14%
2024-12-24 0 26.16 26.06 - 25.98 26.18 21,960 572,250 26.059 2.616 2.606 - 2.598 2.618 219,600 2.6059 2.83%
2024-12-23 0 25.44 25.44 - 25.00 25.82 43,570 1,103,508 25.327 2.544 2.544 - 2.500 2.582 435,700 2.5327 -2.53%
2024-12-20 0 26.10 26.10 26.18 25.70 27.10 113,930 2,983,598 26.188 2.610 2.610 2.618 2.570 2.710 1,139,300 2.6188 -8.55%
2024-12-19 0 28.54 28.54 29.70 27.42 28.54 107,670 3,011,248 27.967 2.854 2.854 2.970 2.742 2.854 1,076,700 2.7967 -3.91%
2024-12-18 0 29.70 29.60 30.74 29.38 30.10 124,690 3,704,941 29.713 2.970 2.960 3.074 2.938 3.010 1,246,900 2.9713 -3.45%
2024-12-17 0 30.76 30.72 30.76 30.70 31.12 32,640 1,008,617 30.901 3.076 3.072 3.076 3.070 3.112 326,400 3.0901 0.20%
2024-12-16 0 30.70 30.60 31.00 30.32 30.96 101,720 3,122,965 30.702 3.070 3.060 3.100 3.032 3.096 1,017,200 3.0702 2.40%
2024-12-13 0 29.98 28.00 30.02 29.86 30.88 28,400 856,292 30.151 2.998 2.800 3.002 2.986 3.088 284,000 3.0151 -0.40%
2024-12-12 0 30.10 29.90 30.28 28.78 30.40 204,890 6,181,885 30.172 3.010 2.990 3.028 2.878 3.040 2,048,900 3.0172 6.97%
2024-12-11 0 28.14 28.12 29.12 27.52 28.36 77,370 2,179,154 28.165 2.814 2.812 2.912 2.752 2.836 773,700 2.8165 -2.29%
2024-12-10 0 28.80 28.76 29.00 27.94 29.60 60,160 1,729,698 28.752 2.880 2.876 2.900 2.794 2.960 601,600 2.8752 -4.82%
2024-12-09 0 30.26 30.20 30.58 30.00 30.78 355,030 10,720,473 30.196 3.026 3.020 3.058 3.000 3.078 3,550,300 3.0196 0.46%
2024-12-06 0 30.12 30.12 30.50 29.78 30.36 86,080 2,587,689 30.061 3.012 3.012 3.050 2.978 3.036 860,800 3.0061 0.80%
2024-12-05 0 29.88 29.88 - 29.00 30.24 224,140 6,703,011 29.905 2.988 2.988 - 2.900 3.024 2,241,400 2.9905 4.04%
2024-12-04 0 28.72 28.72 28.92 28.20 28.64 50,530 1,441,420 28.526 2.872 2.872 2.892 2.820 2.864 505,300 2.8526 2.50%
2024-12-03 0 28.02 27.80 29.00 27.88 28.44 32,900 926,106 28.149 2.802 2.780 2.900 2.788 2.844 329,000 2.8149 -1.48%
2024-12-02 0 28.44 28.42 29.00 28.34 29.14 215,700 6,206,243 28.773 2.844 2.842 2.900 2.834 2.914 2,157,000 2.8773 3.64%
2024-11-29 0 27.44 25.90 28.04 27.44 27.88 183,590 5,096,527 27.760 2.744 2.590 2.804 2.744 2.788 1,835,900 2.7760 -1.37%
2024-11-28 0 27.82 27.70 27.82 27.70 28.22 142,160 3,986,663 28.043 2.782 2.770 2.782 2.770 2.822 1,421,600 2.8043 4.90%
2024-11-27 0 26.52 26.52 27.00 25.60 26.64 29,150 763,183 26.181 2.652 2.652 2.700 2.560 2.664 291,500 2.6181 1.07%
2024-11-26 0 26.24 26.16 26.50 26.22 26.74 156,450 4,163,617 26.613 2.624 2.616 2.650 2.622 2.674 1,564,500 2.6613 -0.23%
2024-11-25 0 26.30 25.82 26.48 25.62 26.30 56,400 1,463,461 25.948 2.630 2.582 2.648 2.562 2.630 564,000 2.5948 1.00%
2024-11-22 0 26.04 25.80 26.26 24.26 26.26 61,410 1,595,456 25.980 2.604 2.580 2.626 2.426 2.626 614,100 2.5980 7.34%
2024-11-21 0 24.26 23.36 24.40 23.52 24.36 47,440 1,130,778 23.836 2.426 2.336 2.440 2.352 2.436 474,400 2.3836 0.58%
2024-11-20 0 24.12 24.06 24.34 23.88 24.16 54,320 1,303,600 23.999 2.412 2.406 2.434 2.388 2.416 543,200 2.3999 -0.08%
2024-11-19 0 24.14 24.00 24.24 24.14 24.50 124,810 3,052,117 24.454 2.414 2.400 2.424 2.414 2.450 1,248,100 2.4454 -0.41%
2024-11-18 0 24.24 23.54 24.24 23.92 24.24 20,100 483,757 24.068 2.424 2.354 2.424 2.392 2.424 201,000 2.4068 2.97%
2024-11-15 0 23.54 23.56 24.90 23.46 24.78 30,390 718,996 23.659 2.354 2.356 2.490 2.346 2.478 303,900 2.3659 -5.46%
2024-11-14 0 24.90 22.56 27.00 24.48 25.10 45,080 1,116,262 24.762 2.490 2.256 2.700 2.448 2.510 450,800 2.4762 1.72%
2024-11-13 0 24.48 24.18 25.36 24.22 26.10 35,880 895,379 24.955 2.448 2.418 2.536 2.422 2.610 358,800 2.4955 -6.35%
2024-11-12 0 26.14 26.16 27.00 25.50 26.22 82,290 2,130,683 25.892 2.614 2.616 2.700 2.550 2.622 822,900 2.5892 7.66%
2024-11-11 0 24.28 24.10 25.00 23.98 24.92 58,780 1,443,319 24.555 2.428 2.410 2.500 2.398 2.492 587,800 2.4555 7.62%
2024-11-08 0 22.56 22.54 23.00 22.34 22.70 99,580 2,252,860 22.624 2.256 2.254 2.300 2.234 2.270 995,800 2.2624 3.49%
2024-11-07 0 21.80 21.66 22.06 21.56 22.20 64,160 1,406,647 21.924 2.180 2.166 2.206 2.156 2.220 641,600 2.1924 8.57%
2024-11-06 0 20.08 19.98 - 19.56 20.40 85,710 1,716,107 20.022 2.008 1.998 - 1.956 2.040 857,100 2.0022 6.47%
2024-11-05 0 18.86 18.58 - 18.60 18.86 21,640 404,389 18.687 1.886 1.858 - 1.860 1.886 216,400 1.8687 -0.63%
2024-11-04 0 18.98 18.90 - 18.98 19.30 29,890 569,797 19.063 1.898 1.890 - 1.898 1.930 298,900 1.9063 -1.96%
2024-11-01 0 19.36 18.00 - 19.18 19.42 80,190 1,549,168 19.319 1.936 1.800 - 1.918 1.942 801,900 1.9319 -5.10%
2024-10-31 0 20.40 18.00 20.50 20.40 20.62 82,820 1,700,364 20.531 2.040 1.800 2.050 2.040 2.062 828,200 2.0531 -0.97%
2024-10-30 0 20.60 20.52 - 20.22 20.76 54,120 1,107,025 20.455 2.060 2.052 - 2.022 2.076 541,200 2.0455 1.88%
2024-10-29 0 20.22 19.98 21.52 19.90 20.30 61,660 1,243,378 20.165 2.022 1.998 2.152 1.990 2.030 616,600 2.0165 4.17%
2024-10-28 0 19.41 18.00 21.52 19.17 19.47 6,720 129,781 19.313 1.941 1.800 2.152 1.917 1.947 67,200 1.9313 1.15%
2024-10-25 0 19.19 19.00 21.52 19.19 19.68 25,550 494,704 19.362 1.919 1.900 2.152 1.919 1.968 255,500 1.9362 -2.49%
2024-10-24 0 19.68 19.65 21.52 19.64 20.00 100,830 1,989,262 19.729 1.968 1.965 2.152 1.964 2.000 1,008,300 1.9729 -2.19%
2024-10-23 0 20.12 18.00 21.52 20.16 20.32 2,280 46,096 20.218 2.012 1.800 2.152 2.016 2.032 22,800 2.0218 -1.66%
2024-10-22 0 20.46 20.40 21.52 20.36 20.50 6,750 137,712 20.402 2.046 2.040 2.152 2.036 2.050 67,500 2.0402 -2.48%
2024-10-21 0 20.98 18.00 21.24 20.98 21.28 43,550 922,394 21.180 2.098 1.800 2.124 2.098 2.128 435,500 2.1180 3.05%
2024-10-18 0 20.36 20.26 20.66 20.26 20.42 8,090 164,804 20.371 2.036 2.026 2.066 2.026 2.042 80,900 2.0371 0.30%
2024-10-17 0 20.30 18.00 20.40 20.28 20.42 12,860 262,364 20.402 2.030 1.800 2.040 2.028 2.042 128,600 2.0402 0.69%
2024-10-16 0 20.16 18.00 20.46 20.10 20.24 2,950 59,648 20.220 2.016 1.800 2.046 2.010 2.024 29,500 2.0220 -0.30%
2024-10-15 0 20.22 18.00 20.30 19.97 20.34 32,690 657,425 20.111 2.022 1.800 2.030 1.997 2.034 326,900 2.0111 3.22%
2024-10-14 0 19.59 19.53 19.61 18.54 19.60 33,250 644,689 19.389 1.959 1.953 1.961 1.854 1.960 332,500 1.9389 5.66%
2024-10-10 0 18.54 18.00 19.39 18.54 18.84 2,690 49,879 18.542 1.854 1.800 1.939 1.854 1.884 26,900 1.8542 -1.59%
2024-10-09 0 18.84 18.00 19.39 18.89 19.02 17,330 329,133 18.992 1.884 1.800 1.939 1.889 1.902 173,300 1.8992 0.64%
2024-10-08 0 18.72 18.00 19.39 18.70 18.83 10,460 195,824 18.721 1.872 1.800 1.939 1.870 1.883 104,600 1.8721 -2.30%
2024-10-07 0 19.16 19.00 19.25 19.16 19.35 8,270 158,599 19.178 1.916 1.900 1.925 1.916 1.935 82,700 1.9178 4.36%
2024-10-04 0 18.36 18.00 20.70 18.27 18.45 11,480 210,523 18.338 1.836 1.800 2.070 1.827 1.845 114,800 1.8338 0.33%
2024-10-03 0 18.30 18.22 18.40 18.31 18.52 23,340 430,092 18.427 1.830 1.822 1.840 1.831 1.852 233,400 1.8427 -4.69%
2024-10-02 0 19.20 19.00 20.70 19.09 20.42 60,160 1,153,159 19.168 1.920 1.900 2.070 1.909 2.042 601,600 1.9168 -5.97%
2024-09-30 0 20.42 20.34 21.00 20.18 20.64 16,490 334,609 20.292 2.042 2.034 2.100 2.018 2.064 164,900 2.0292 -1.07%
2024-09-27 0 20.64 20.32 21.00 20.30 20.64 7,220 147,608 20.444 2.064 2.032 2.100 2.030 2.064 72,200 2.0444 1.38%
2024-09-26 0 20.36 20.28 20.68 19.92 20.32 17,150 347,218 20.246 2.036 2.028 2.068 1.992 2.032 171,500 2.0246 0.20%
2024-09-25 0 20.32 20.22 20.68 20.32 20.70 13,730 283,365 20.638 2.032 2.022 2.068 2.032 2.070 137,300 2.0638 -0.68%
2024-09-24 0 20.46 20.44 21.00 20.28 20.50 33,620 684,302 20.354 2.046 2.044 2.100 2.028 2.050 336,200 2.0354 0.00%
2024-09-23 0 20.46 20.46 20.52 20.28 20.76 132,960 2,726,315 20.505 2.046 2.046 2.052 2.028 2.076 1,329,600 2.0505 2.66%
2024-09-20 0 19.93 19.73 20.28 19.02 19.95 137,740 2,717,232 19.727 1.993 1.973 2.028 1.902 1.995 1,377,400 1.9727 5.23%
2024-09-19 0 18.94 18.74 - 18.53 18.94 16,790 313,135 18.650 1.894 1.874 - 1.853 1.894 167,900 1.8650 5.87%
2024-09-17 0 17.89 17.79 - 17.66 17.90 970 17,146 17.676 1.789 1.779 - 1.766 1.790 9,700 1.7676 -0.06%
2024-09-16 0 17.90 17.90 - 17.60 18.22 28,670 507,888 17.715 1.790 1.790 - 1.760 1.822 286,700 1.7715 -1.76%
2024-09-13 0 18.22 18.17 18.35 18.20 18.34 4,220 77,129 18.277 1.822 1.817 1.835 1.820 1.834 42,200 1.8277 -0.55%
2024-09-12 0 18.32 18.20 - 18.31 18.39 4,140 76,005 18.359 1.832 1.820 - 1.831 1.839 41,400 1.8359 0.77%
2024-09-11 0 18.18 18.00 - 18.08 18.35 24,010 435,492 18.138 1.818 1.800 - 1.808 1.835 240,100 1.8138 -0.93%
2024-09-10 0 18.35 18.09 - 18.19 18.35 27,890 508,427 18.230 1.835 1.809 - 1.819 1.835 278,900 1.8230 2.00%
2024-09-09 0 17.99 17.99 - 17.82 17.99 79,290 1,417,077 17.872 1.799 1.799 - 1.782 1.799 792,900 1.7872 -3.80%
2024-09-05 0 18.70 18.70 19.12 18.54 19.12 5,670 107,683 18.992 1.870 1.870 1.912 1.854 1.912 56,700 1.8992 0.48%
2024-09-04 0 18.61 18.43 19.54 18.30 18.60 29,860 549,618 18.406 1.861 1.843 1.954 1.830 1.860 298,600 1.8406 -4.76%
2024-09-03 0 19.54 18.93 19.77 19.52 19.78 15,060 296,560 19.692 1.954 1.893 1.977 1.952 1.978 150,600 1.9692 3.22%
2024-09-02 0 18.93 18.85 - 18.87 19.12 31,700 601,695 18.981 1.893 1.885 - 1.887 1.912 317,000 1.8981 -3.07%
2024-08-30 0 19.53 19.26 - 19.53 19.64 13,550 265,561 19.599 1.953 1.926 - 1.953 1.964 135,500 1.9599 -1.41%
2024-08-29 0 19.81 19.50 19.86 19.58 19.83 21,970 433,503 19.732 1.981 1.950 1.986 1.958 1.983 219,700 1.9732 4.54%
2024-08-28 0 18.95 18.90 23.90 18.84 19.10 121,480 2,302,093 18.950 1.895 1.890 2.390 1.884 1.910 1,214,800 1.8950 -9.07%
2024-08-27 0 20.84 20.60 23.90 20.80 20.88 2,350 48,960 20.834 2.084 2.060 2.390 2.080 2.088 23,500 2.0834 -1.98%
2024-08-26 0 21.26 21.22 - 21.12 21.40 61,690 1,313,360 21.290 2.126 2.122 - 2.112 2.140 616,900 2.1290 2.71%
2024-08-23 0 20.70 20.42 - 20.48 20.86 6,400 131,877 20.606 2.070 2.042 - 2.048 2.086 64,000 2.0606 1.37%
2024-08-22 0 20.42 20.32 - 20.14 20.44 28,240 575,494 20.379 2.042 2.032 - 2.014 2.044 282,400 2.0379 1.29%
2024-08-21 0 20.16 20.14 20.72 19.92 20.16 21,430 431,725 20.146 2.016 2.014 2.072 1.992 2.016 214,300 2.0146 -2.80%
2024-08-20 0 20.74 20.34 - 20.56 20.82 23,260 482,989 20.765 2.074 2.034 - 2.056 2.082 232,600 2.0765 1.97%
2024-08-19 0 20.34 20.00 - 20.28 20.48 12,870 262,883 20.426 2.034 2.000 - 2.028 2.048 128,700 2.0426 0.10%
2024-08-16 0 20.32 19.99 20.36 19.91 20.36 15,430 312,544 20.256 2.032 1.999 2.036 1.991 2.036 154,300 2.0256 0.40%
2024-08-15 0 20.24 20.24 23.90 20.22 20.66 26,010 533,881 20.526 2.024 2.024 2.390 2.022 2.066 260,100 2.0526 -4.53%
2024-08-14 0 21.20 - - 20.86 21.20 23,550 495,285 21.031 2.120 - - 2.086 2.120 235,500 2.1031 3.11%
2024-08-13 0 20.56 17.20 21.02 20.56 21.22 60,860 1,266,610 20.812 2.056 1.720 2.102 2.056 2.122 608,600 2.0812 3.16%
2024-08-12 0 19.93 19.51 - 19.60 19.81 28,750 568,491 19.774 1.993 1.951 - 1.960 1.981 287,500 1.9774 -3.81%
2024-08-09 0 20.72 16.02 - 20.72 21.00 82,020 1,703,968 20.775 2.072 1.602 - 2.072 2.100 820,200 2.0775 10.33%
2024-08-08 0 18.78 18.75 19.10 18.47 19.10 125,830 2,380,264 18.917 1.878 1.875 1.910 1.847 1.910 1,258,300 1.8917 -3.59%
2024-08-07 0 19.48 19.25 19.60 18.98 19.63 89,610 1,739,081 19.407 1.948 1.925 1.960 1.898 1.963 896,100 1.9407 -0.46%
2024-08-06 0 19.57 18.29 19.70 19.33 19.72 61,360 1,193,630 19.453 1.957 1.829 1.970 1.933 1.972 613,600 1.9453 7.00%
2024-08-05 0 18.29 18.29 - 16.78 23.20 738,840 13,124,162 17.763 1.829 1.829 - 1.678 2.320 7,388,400 1.7763 -25.35%
2024-08-02 0 24.50 23.20 - 24.46 24.72 4,120 101,368 24.604 2.450 2.320 - 2.446 2.472 41,200 2.4604 -0.49%
2024-08-01 0 24.62 24.58 - 24.58 25.00 112,920 2,788,488 24.694 2.462 2.458 - 2.458 2.500 1,129,200 2.4694 -4.72%
2024-07-31 0 25.84 23.20 - 25.46 25.90 24,450 626,344 25.617 2.584 2.320 - 2.546 2.590 244,500 2.5617 -0.39%
2024-07-30 0 25.94 25.94 26.22 25.64 25.84 22,260 574,571 25.812 2.594 2.594 2.622 2.564 2.584 222,600 2.5812 -1.07%
2024-07-29 0 26.22 23.20 26.28 25.50 26.28 30,610 786,226 25.685 2.622 2.320 2.628 2.550 2.628 306,100 2.5685 3.64%
2024-07-26 0 25.30 25.22 - 24.76 25.38 23,000 579,055 25.176 2.530 2.522 - 2.476 2.538 230,000 2.5176 2.68%
2024-07-25 0 24.64 24.50 29.20 24.52 26.86 384,640 9,576,316 24.897 2.464 2.450 2.920 2.452 2.686 3,846,400 2.4897 -8.27%
2024-07-24 0 26.86 26.84 29.20 26.74 26.96 69,000 1,851,200 26.829 2.686 2.684 2.920 2.674 2.696 690,000 2.6829 0.07%
2024-07-23 0 26.84 24.00 27.00 26.82 27.12 46,530 1,255,668 26.986 2.684 2.400 2.700 2.682 2.712 465,300 2.6986 -0.67%
2024-07-22 0 27.02 26.40 27.48 26.98 27.58 107,940 2,949,875 27.329 2.702 2.640 2.748 2.698 2.758 1,079,400 2.7329 2.19%
2024-07-19 0 26.44 23.20 29.60 26.46 26.84 17,720 471,778 26.624 2.644 2.320 2.960 2.646 2.684 177,200 2.6624 -1.27%
2024-07-18 0 26.78 26.72 29.60 26.56 26.92 37,610 1,003,171 26.673 2.678 2.672 2.960 2.656 2.692 376,100 2.6673 -1.40%
2024-07-17 0 27.16 23.20 - 27.10 27.30 67,020 1,826,742 27.257 2.716 2.320 - 2.710 2.730 670,200 2.7257 3.27%
2024-07-16 0 26.30 23.20 27.12 26.30 27.14 17,560 473,467 26.963 2.630 2.320 2.712 2.630 2.714 175,600 2.6963 0.46%
2024-07-15 0 26.18 25.86 - 25.50 26.18 32,850 857,214 26.095 2.618 2.586 - 2.550 2.618 328,500 2.6095 9.54%
2024-07-12 0 23.90 22.00 - 23.90 24.10 9,090 218,696 24.059 2.390 2.200 - 2.390 2.410 90,900 2.4059 -1.48%
2024-07-11 0 24.26 24.18 - 23.92 24.32 7,660 184,833 24.130 2.426 2.418 - 2.392 2.432 76,600 2.4130 0.41%
2024-07-10 0 24.16 24.00 - 23.76 24.32 26,230 631,394 24.071 2.416 2.400 - 2.376 2.432 262,300 2.4071 1.17%
2024-07-09 0 23.88 23.78 - 23.58 24.00 25,090 598,912 23.871 2.388 2.378 - 2.358 2.400 250,900 2.3871 4.46%
2024-07-08 0 22.86 22.72 - 22.14 22.86 50,000 1,127,375 22.548 2.286 2.272 - 2.214 2.286 500,000 2.2548 1.87%
2024-07-05 0 22.44 22.40 - 22.26 24.14 430,660 9,876,195 22.933 2.244 2.240 - 2.226 2.414 4,306,600 2.2933 -9.52%
2024-07-04 0 24.80 24.62 - 24.60 25.56 159,060 3,965,503 24.931 2.480 2.462 - 2.460 2.556 1,590,600 2.4931 -4.98%
2024-07-03 0 26.10 26.00 - 26.02 26.66 46,880 1,229,492 26.226 2.610 2.600 - 2.602 2.666 468,800 2.6226 -2.54%
2024-07-02 0 26.78 24.00 - 26.78 26.94 14,810 397,784 26.859 2.678 2.400 - 2.678 2.694 148,100 2.6859 0.15%
2024-06-28 0 26.74 26.80 26.84 26.78 27.12 52,510 1,417,657 26.998 2.674 2.680 2.684 2.678 2.712 525,100 2.6998 1.83%
2024-06-27 0 26.26 26.00 - 26.22 26.40 28,540 750,151 26.284 2.626 2.600 - 2.622 2.640 285,400 2.6284 -0.83%
2024-06-26 0 26.48 26.40 - 26.34 26.66 25,650 679,371 26.486 2.648 2.640 - 2.634 2.666 256,500 2.6486 1.07%
2024-06-25 0 26.20 26.16 26.34 26.00 26.42 15,410 404,560 26.253 2.620 2.616 2.634 2.600 2.642 154,100 2.6253 -0.23%
2024-06-24 0 26.26 26.22 - 26.10 26.66 70,560 1,859,435 26.353 2.626 2.622 - 2.610 2.666 705,600 2.6353 -2.74%
2024-06-21 0 27.00 27.00 - 26.94 28.04 23,690 646,586 27.294 2.700 2.700 - 2.694 2.804 236,900 2.7294 -3.71%
2024-06-20 0 28.04 28.00 - 27.66 27.94 17,140 475,921 27.767 2.804 2.800 - 2.766 2.794 171,400 2.7767 1.59%
2024-06-19 0 27.60 27.56 - 27.48 27.82 62,300 1,722,541 27.649 2.760 2.756 - 2.748 2.782 623,000 2.7649 2.83%
2024-06-18 0 26.84 26.84 28.00 26.06 27.60 20,390 542,725 26.617 2.684 2.684 2.800 2.606 2.760 203,900 2.6617 -2.96%
2024-06-17 0 27.66 27.44 27.66 27.70 28.20 27,390 764,228 27.902 2.766 2.744 2.766 2.770 2.820 273,900 2.7902 0.80%
2024-06-14 0 27.44 27.36 - 27.00 27.46 18,930 516,554 27.288 2.744 2.736 - 2.700 2.746 189,300 2.7288 0.59%
2024-06-13 0 27.28 27.28 30.00 27.24 27.70 29,830 816,062 27.357 2.728 2.728 3.000 2.724 2.770 298,300 2.7357 -0.80%
2024-06-12 0 27.50 27.44 - 27.04 27.54 43,660 1,189,566 27.246 2.750 2.744 - 2.704 2.754 436,600 2.7246 -0.15%
2024-06-11 0 27.54 27.40 - 27.30 28.64 186,450 5,210,850 27.948 2.754 2.740 - 2.730 2.864 1,864,500 2.7948 -7.46%
2024-06-07 0 29.76 29.76 30.00 29.66 30.00 40,260 1,196,039 29.708 2.976 2.976 3.000 2.966 3.000 402,600 2.9708 -0.80%
2024-06-06 0 30.00 29.80 - 30.00 30.22 43,780 1,318,254 30.111 3.000 2.980 - 3.000 3.022 437,800 3.0111 0.87%
2024-06-05 0 29.74 29.10 29.82 29.48 29.90 26,040 772,771 29.676 2.974 2.910 2.982 2.948 2.990 260,400 2.9676 1.09%
2024-06-04 0 29.42 29.46 - 29.28 29.46 46,640 1,370,392 29.382 2.942 2.946 - 2.928 2.946 466,400 2.9382 -1.28%
2024-06-03 0 29.80 29.60 29.80 29.62 29.96 49,830 1,485,035 29.802 2.980 2.960 2.980 2.962 2.996 498,300 2.9802 2.48%
2024-05-31 0 29.08 29.00 - 29.10 29.30 50,090 1,463,917 29.226 2.908 2.900 - 2.910 2.930 500,900 2.9226 0.28%
2024-05-30 0 29.00 28.80 - 29.00 29.56 71,340 2,083,916 29.211 2.900 2.880 - 2.900 2.956 713,400 2.9211 -2.88%
2024-05-29 0 29.86 28.80 29.96 29.88 30.20 66,650 2,002,988 30.052 2.986 2.880 2.996 2.988 3.020 666,500 3.0052 -0.47%
2024-05-28 0 30.00 29.96 30.14 29.88 30.30 69,890 2,097,074 30.005 3.000 2.996 3.014 2.988 3.030 698,900 3.0005 -1.57%
2024-05-27 0 30.48 30.40 - 30.00 30.68 80,730 2,458,709 30.456 3.048 3.040 - 3.000 3.068 807,300 3.0456 6.57%
2024-05-24 0 28.60 28.50 28.66 28.50 29.78 129,530 3,784,852 29.220 2.860 2.850 2.866 2.850 2.978 1,295,300 2.9220 -3.77%
2024-05-23 0 29.72 29.74 - 29.20 29.78 51,220 1,507,675 29.435 2.972 2.974 - 2.920 2.978 512,200 2.9435 1.78%
2024-05-22 0 29.20 29.18 29.42 29.20 29.72 102,960 3,046,712 29.591 2.920 2.918 2.942 2.920 2.972 1,029,600 2.9591 2.24%
2024-05-21 0 28.56 28.48 28.64 28.30 28.90 216,040 6,180,385 28.608 2.856 2.848 2.864 2.830 2.890 2,160,400 2.8608 18.51%
2024-05-20 0 24.10 23.48 25.30 23.72 24.40 34,600 840,189 24.283 2.410 2.348 2.530 2.372 2.440 346,000 2.4283 2.55%
2024-05-17 0 23.50 23.04 25.30 22.84 23.52 17,370 398,804 22.959 2.350 2.304 2.530 2.284 2.352 173,700 2.2959 0.00%
2024-05-16 0 23.50 23.46 23.54 23.40 23.54 27,440 644,838 23.500 2.350 2.346 2.354 2.340 2.354 274,400 2.3500 3.34%
2024-05-14 0 22.74 22.68 25.20 22.50 23.00 30,760 706,426 22.966 2.274 2.268 2.520 2.250 2.300 307,600 2.2966 -1.04%
2024-05-13 0 22.98 22.70 25.20 22.40 22.92 18,570 419,502 22.590 2.298 2.270 2.520 2.240 2.292 185,700 2.2590 -3.36%
2024-05-10 0 23.78 23.70 25.20 23.60 23.84 42,880 1,014,943 23.669 2.378 2.370 2.520 2.360 2.384 428,800 2.3669 2.06%
2024-05-09 0 23.30 23.00 25.20 23.30 23.48 7,800 182,379 23.382 2.330 2.300 2.520 2.330 2.348 78,000 2.3382 -0.34%
2024-05-08 0 23.38 23.10 25.20 23.38 23.80 25,280 595,997 23.576 2.338 2.310 2.520 2.338 2.380 252,800 2.3576 -2.83%
2024-05-07 0 24.06 23.90 25.20 23.66 24.30 16,710 401,966 24.055 2.406 2.390 2.520 2.366 2.430 167,100 2.4055 -3.06%
2024-05-06 0 24.82 24.74 25.10 24.44 24.94 104,620 2,569,377 24.559 2.482 2.474 2.510 2.444 2.494 1,046,200 2.4559 7.08%
2024-05-03 0 23.18 23.14 24.00 23.12 23.70 50,120 1,180,709 23.558 2.318 2.314 2.400 2.312 2.370 501,200 2.3558 1.22%
2024-05-02 0 22.90 22.70 23.82 22.72 23.70 15,340 350,814 22.869 2.290 2.270 2.382 2.272 2.370 153,400 2.2869 -7.66%
2024-04-30 0 24.80 22.00 24.82 24.78 25.36 99,330 2,489,328 25.061 2.480 2.200 2.482 2.478 2.536 993,300 2.5061

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top