Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-14 | 3.13 | 3.14 | 0.01 | 3.14 | 3.17 | 3.06 | 1008950 | 3.17 | 450285 | 3.14 | 2123390 | 6654476 | 528 | |
2025-01-13 | 3.26 | 3.13 | -0.13 | 3.13 | 3.3 | 3.13 | 1261402 | 3.22 | 246208 | 3.13 | 4266724 | 13765619 | 598 | |
2025-01-12 | 3.32 | 3.26 | -0.06 | 3.26 | 3.3 | 3.18 | 1302907 | 3.27 | 335626 | 3.25 | 5679036 | 18351363 | 670 | |
2025-01-09 | 3.36 | 3.32 | -0.04 | 3.32 | 3.39 | 3.32 | 1149433 | 3.38 | 417018 | 3.31 | 1836929 | 6143324 | 336 | |
2025-01-08 | 3.37 | 3.36 | -0.01 | 3.36 | 3.39 | 3.34 | 1068359 | 3.38 | 531253 | 3.35 | 2384438 | 8006638 | 312 | |
2025-01-06 | 3.38 | 3.37 | -0.01 | 3.37 | 3.45 | 3.35 | 1004758 | 3.4 | 404111 | 3.37 | 2558472 | 8660431 | 434 | |
2025-01-05 | 3.32 | 3.38 | 0.06 | 3.38 | 3.38 | 3.33 | 893362 | 3.39 | 628310 | 3.38 | 3159658 | 10629694 | 493 | |
2025-01-02 | 3.21 | 3.32 | 0.11 | 3.32 | 3.37 | 3.23 | 686580 | 3.36 | 437609 | 3.32 | 4608316 | 15244646 | 698 | |
2024-12-31 | 3.19 | 3.21 | 0.02 | 3.21 | 3.25 | 3.12 | 399349 | 3.24 | 327122 | 3.21 | 3229193 | 10394909 | 501 | |
2024-12-30 | 3.27 | 3.19 | -0.08 | 3.19 | 3.31 | 3.18 | 494361 | 3.24 | 394482 | 3.19 | 2336093 | 7556258 | 479 | |
2024-12-29 | 3.31 | 3.27 | -0.04 | 3.27 | 3.35 | 3.27 | 599396 | 3.32 | 495397 | 3.26 | 2655182 | 8767384 | 488 | |
2024-12-26 | 3.37 | 3.31 | -0.06 | 3.31 | 3.38 | 3.28 | 980376 | 3.38 | 844512 | 3.31 | 4930767 | 16315633 | 627 | |
2024-12-25 | 3.38 | 3.37 | -0.01 | 3.37 | 3.47 | 3.35 | 886505 | 3.4 | 411256 | 3.36 | 2434727 | 8264976 | 444 | |
2024-12-24 | 3.41 | 3.38 | -0.03 | 3.38 | 3.45 | 3.34 | 697794 | 3.4 | 341337 | 3.37 | 2074207 | 7010862 | 479 | |
2024-12-23 | 3.6 | 3.41 | -0.19 | 3.41 | 3.63 | 3.4 | 1057581 | 3.44 | 198369 | 3.41 | 3291210 | 11527327 | 584 | |
2024-12-22 | 3.65 | 3.6 | -0.05 | 3.6 | 3.7 | 3.59 | 1011548 | 3.64 | 507567 | 3.59 | 3051225 | 11094074 | 611 | |
2024-12-19 | 3.76 | 3.65 | -0.11 | 3.65 | 3.74 | 3.6 | 635792 | 3.69 | 351317 | 3.64 | 5075142 | 18513332 | 936 | |
2024-12-18 | 7.16 | 7.12 | -0.04 | 7.12 | 7.31 | 7.12 | 1720022 | 7.19 | 71109 | 7.11 | 3350023 | 24143615 | 1069 | |
2024-12-17 | 7.15 | 7.16 | 0.01 | 7.16 | 7.26 | 7.15 | 2260838 | 7.21 | 166894 | 7.17 | 1914004 | 13799392 | 520 | |
2024-12-16 | 7.2 | 7.15 | -0.05 | 7.15 | 7.29 | 7.15 | 2316905 | 7.23 | 176730 | 7.15 | 1272173 | 9162988 | 415 | |
2024-12-15 | 7.18 | 7.2 | 0.02 | 7.2 | 7.26 | 7.18 | 2346868 | 7.24 | 187000 | 7.2 | 1454592 | 10495993 | 432 | |
2024-12-12 | 7.19 | 7.18 | -0.01 | 7.18 | 7.92 | 7.18 | 2017172 | 7.28 | 193274 | 7.16 | 2317248 | 16732248 | 578 | |
2024-12-11 | 7.22 | 7.19 | -0.03 | 7.19 | 7.29 | 7.18 | 1949166 | 7.3 | 255243 | 7.18 | 1320788 | 9551832 | 422 | |
2024-12-10 | 7.31 | 7.22 | -0.09 | 7.22 | 7.35 | 7.22 | 1960208 | 7.33 | 267471 | 7.21 | 1215663 | 8831529 | 434 | |
2024-12-09 | 7.4 | 7.31 | -0.09 | 7.31 | 7.46 | 7.29 | 1978343 | 7.4 | 319503 | 7.3 | 2080344 | 15345727 | 644 | |
2024-12-08 | 7.24 | 7.4 | 0.16 | 7.4 | 7.4 | 7.26 | 1982499 | 7.41 | 311356 | 7.4 | 2281557 | 16737989 | 774 | |
2024-12-05 | 7.23 | 7.24 | 0.01 | 7.24 | 7.31 | 7.23 | 2001781 | 7.25 | 272892 | 7.3 | 2407927 | 17506835 | 550 | |
2024-12-04 | 7.26 | 7.23 | -0.03 | 7.23 | 7.34 | 7.23 | 1821327 | 7.34 | 316552 | 7.22 | 1626103 | 11833301 | 575 | |
2024-12-03 | 7 | 7.26 | 0.26 | 7.26 | 7.42 | 7.12 | 1872760 | 7.34 | 244165 | 7.26 | 6635658 | 48539583 | 1555 | |
2024-12-02 | 7.03 | 7 | -0.03 | 7 | 7.1 | 7 | 1576507 | 7.09 | 107731 | 6.97 | 1338947 | 9439300 | 423 | |
2024-12-01 | 6.85 | 7.03 | 0.18 | 7.03 | 7.06 | 6.9 | 1717997 | 7.05 | 161475 | 7 | 1904996 | 13341602 | 575 | |
2024-11-28 | 6.88 | 6.85 | -0.03 | 6.85 | 6.91 | 6.7 | 1535934 | 6.94 | 321615 | 6.83 | 2404315 | 16342412 | 522 | |
2024-11-27 | 6.97 | 6.88 | -0.09 | 6.88 | 7.05 | 6.85 | 1615244 | 7.03 | 174821 | 6.88 | 943187 | 6557354 | 393 | |
2024-11-26 | 6.97 | 6.97 | 0 | 6.97 | 7.06 | 6.95 | 1579345 | 7.05 | 208329 | 6.97 | 1280132 | 8963248 | 375 | |
2024-11-25 | 7.03 | 6.97 | -0.06 | 6.97 | 7.1 | 6.93 | 1694133 | 7 | 191390 | 6.96 | 1730917 | 12113767 | 496 | |
2024-11-24 | 7.12 | 7.03 | -0.09 | 7.03 | 7.19 | 7.01 | 2165583 | 7.15 | 514420 | 7.03 | 996878 | 7054964 | 343 | |
2024-11-21 | 7 | 7.12 | 0.12 | 7.12 | 7.14 | 7.02 | 1359796 | 7.16 | 154374 | 7.04 | 2239435 | 15861895 | 457 | |
2024-11-20 | 7.11 | 7 | -0.11 | 7 | 7.2 | 6.97 | 1407088 | 7.09 | 147108 | 7 | 2093902 | 14806729 | 649 | |
2024-11-19 | 7.25 | 7.11 | -0.14 | 7.11 | 7.32 | 7.09 | 1430768 | 7.18 | 96092 | 7.11 | 1835012 | 13161281 | 637 | |
2024-11-18 | 7.4 | 7.25 | -0.15 | 7.25 | 7.45 | 7.25 | 1394471 | 7.43 | 97328 | 7.24 | 2221167 | 16250636 | 549 | |
2024-11-17 | 7.44 | 7.4 | -0.04 | 7.4 | 7.47 | 7.34 | 1203914 | 7.45 | 133710 | 7.39 | 1888366 | 13974028 | 446 | |
2024-11-14 | 7.37 | 7.44 | 0.07 | 7.44 | 7.51 | 7.36 | 665706 | 7.48 | 48432 | 7.42 | 2975978 | 22137915 | 553 | |
2024-11-13 | 7.47 | 7.37 | -0.1 | 7.37 | 7.53 | 7.37 | 2054927 | 7.47 | 196201 | 7.36 | 2721915 | 20215923 | 551 | |
2024-11-12 | 7.53 | 7.47 | -0.06 | 7.47 | 7.63 | 7.44 | 1892477 | 7.53 | 231155 | 7.47 | 4937075 | 37136021 | 1003 | |
2024-11-11 | 7.36 | 7.53 | 0.17 | 7.53 | 7.53 | 7.35 | 1497421 | 7.55 | 265943 | 7.53 | 6486056 | 48285094 | 1319 | |
2024-11-10 | 7.28 | 7.36 | 0.08 | 7.36 | 7.42 | 7.3 | 1420366 | 7.38 | 226836 | 7.35 | 4148651 | 30589378 | 992 | |
2024-11-07 | 7.35 | 7.28 | -0.07 | 7.28 | 7.41 | 7.26 | 1344501 | 7.33 | 242337 | 7.28 | 5780209 | 42308038 | 1123 | |
2024-11-06 | 7.32 | 7.35 | 0.03 | 7.35 | 7.4 | 7.31 | 1417256 | 7.4 | 107407 | 7.33 | 1760911 | 12984381 | 369 | |
2024-11-05 | 7.4 | 7.32 | -0.08 | 7.32 | 7.44 | 7.3 | 1372850 | 7.38 | 78452 | 7.32 | 1392361 | 10257481 | 495 | |
2024-10-24 | 7.55 | 7.58 | 0.03 | 7.58 | 7.85 | 7.55 | 1091697 | 7.74 | 107930 | 7.58 | 3820774 | 29434480 | 1010 | |
2024-10-23 | 7.49 | 7.55 | 0.06 | 7.55 | 7.97 | 7.54 | 921474 | 7.75 | 134316 | 7.55 | 10241832 | 79631292 | 2155 | |
2024-10-22 | 7.1 | 7.49 | 0.39 | 7.49 | 7.5 | 7.11 | 1011940 | 7.49 | 193084 | 7.35 | 2608163 | 19128425 | 625 | |
2024-10-21 | 6.93 | 7.1 | 0.17 | 7.1 | 7.12 | 6.93 | 998056 | 7.13 | 176958 | 7.1 | 1921182 | 13488006 | 456 | |
2024-10-20 | 7.28 | 6.93 | -0.35 | 6.93 | 7.32 | 6.93 | 1208385 | 7.13 | 166556 | 6.93 | 2170948 | 15409953 | 583 | |
2024-10-17 | 7.37 | 7.28 | -0.09 | 7.28 | 7.4 | 7.26 | 1254871 | 7.45 | 129850 | 7.27 | 1719888 | 12578883 | 481 | |
2024-10-15 | 7.48 | 7.5 | 0.02 | 7.5 | 7.67 | 7.47 | 1577976 | 7.52 | 353840 | 7.5 | 1652081 | 12480252 | 358 | |
2024-10-14 | 7.44 | 7.48 | 0.04 | 7.48 | 7.57 | 7.23 | 1557743 | 7.55 | 248541 | 7.48 | 2368749 | 17666771 | 564 | |
2024-10-13 | 7.4 | 7.44 | 0.04 | 7.44 | 7.55 | 7.38 | 1273063 | 7.45 | 247626 | 7.43 | 3706778 | 27580281 | 598 | |
2024-10-10 | 7.6 | 7.4 | -0.2 | 7.4 | 7.67 | 7.4 | 1099388 | 7.6 | 180530 | 7.38 | 2196924 | 16556589 | 533 | |
2024-10-09 | 7.35 | 7.6 | 0.25 | 7.6 | 7.6 | 7.3 | 970028 | 7.65 | 198698 | 7.6 | 2264680 | 16932561 | 560 | |
2024-10-08 | 7.75 | 7.35 | -0.4 | 7.35 | 7.8 | 7.25 | 1179936 | 7.6 | 174918 | 7.35 | 3089974 | 23361562 | 817 | |
2024-10-07 | 7.67 | 7.75 | 0.08 | 7.75 | 8.05 | 7.75 | 1036517 | 7.9 | 214736 | 7.75 | 8698745 | 68642567 | 1473 | |
2024-10-03 | 7.37 | 7.67 | 0.3 | 7.67 | 7.72 | 7.37 | 1187979 | 7.7 | 276484 | 7.67 | 6345066 | 48310083 | 1003 | |
2024-10-02 | 7.72 | 7.37 | -0.35 | 7.37 | 7.68 | 7.34 | 1517022 | 7.43 | 198216 | 7.4 | 3671353 | 27618315 | 944 | |
2024-10-01 | 7.61 | 7.72 | 0.11 | 7.72 | 7.85 | 7.63 | 1416194 | 7.8 | 434513 | 7.7 | 6329140 | 49006854 | 1216 | |
2024-09-30 | 7.51 | 7.61 | 0.1 | 7.61 | 7.68 | 7.57 | 1570027 | 7.65 | 309845 | 7.61 | 5676511 | 43252930 | 1141 | |
2024-09-29 | 7.36 | 7.51 | 0.15 | 7.51 | 7.58 | 7.27 | 1609251 | 7.54 | 345178 | 7.51 | 7786889 | 58274485 | 1088 | |
2024-09-26 | 7.41 | 7.36 | -0.05 | 7.36 | 7.5 | 7.35 | 1556270 | 7.41 | 342553 | 7.36 | 3892911 | 28918309 | 862 | |
2024-09-25 | 7.28 | 7.41 | 0.13 | 7.41 | 7.43 | 7.31 | 1975022 | 7.42 | 517380 | 7.35 | 5935247 | 43821634 | 1042 | |
2024-09-24 | 7.13 | 7.28 | 0.15 | 7.28 | 7.39 | 7.18 | 1684863 | 7.35 | 358801 | 7.28 | 9545771 | 69708366 | 1501 | |
2024-09-23 | 7.15 | 7.13 | -0.02 | 7.13 | 7.21 | 7.12 | 2000074 | 7.19 | 287322 | 7.13 | 1548582 | 11084112 | 400 | |
2024-09-22 | 7.11 | 7.15 | 0.04 | 7.15 | 7.23 | 7.13 | 2019185 | 7.19 | 316473 | 7.14 | 2200344 | 15807331 | 509 | |
2024-09-19 | 6.92 | 7.11 | 0.19 | 7.11 | 7.24 | 6.95 | 1689943 | 7.13 | 292055 | 7.09 | 4100368 | 29231614 | 720 | |
2024-09-18 | 6.95 | 6.92 | -0.03 | 6.92 | 7.02 | 6.92 | 1679007 | 7 | 289615 | 7 | 897427 | 6245445 | 295 | |
2024-09-17 | 7.05 | 6.95 | -0.1 | 6.95 | 7.11 | 6.94 | 1610991 | 7.03 | 272827 | 6.94 | 833992 | 5838497 | 349 | |
2024-09-16 | 7.06 | 7.05 | -0.01 | 7.05 | 7.2 | 7.04 | 1590649 | 7.15 | 267168 | 7.13 | 1712538 | 12195095 | 564 | |
2024-09-12 | 7.06 | 7.06 | 0 | 7.06 | 7.12 | 7.01 | 1635521 | 7.08 | 232989 | 7.04 | 1466365 | 10381332 | 369 | |
2024-09-11 | 7.05 | 7.06 | 0.01 | 7.06 | 7.1 | 6.95 | 1896411 | 7.12 | 290261 | 7.04 | 1256268 | 8852513 | 384 | |
2024-09-10 | 7.13 | 7.05 | -0.08 | 7.05 | 7.18 | 7.03 | 2142647 | 7.1 | 291070 | 7.04 | 1815623 | 12858508 | 451 | |
2024-09-09 | 7.13 | 7.13 | 0 | 7.13 | 7.22 | 7.11 | 1970085 | 7.16 | 313708 | 7.15 | 1652749 | 11827921 | 416 | |
2024-09-08 | 7.26 | 7.13 | -0.13 | 7.13 | 7.31 | 7.1 | 1865951 | 7.17 | 433501 | 7.13 | 3473109 | 24942006 | 670 | |
2024-09-05 | 7.1 | 7.26 | 0.16 | 7.26 | 7.36 | 7.13 | 2042788 | 7.35 | 381324 | 7.26 | 5276407 | 38378144 | 1049 | |
2024-09-04 | 7.07 | 7.1 | 0.03 | 7.1 | 7.18 | 6.9 | 2467552 | 7.18 | 362756 | 8.48 | 2440695 | 17273549 | 700 | |
2024-09-03 | 7.09 | 7.07 | -0.02 | 7.07 | 7.19 | 7.04 | 2053642 | 7.08 | 259082 | 7.07 | 1436171 | 10225023 | 453 | |
2024-09-01 | 6.86 | 7.18 | 0.32 | 7.18 | 7.27 | 6.9 | 1873106 | 7.23 | 433648 | 7.18 | 10593097 | 75530392 | 1861 | |
2024-08-29 | 6.85 | 6.86 | 0.01 | 6.86 | 6.95 | 6.83 | 1527006 | 6.88 | 201352 | 6.83 | 1548274 | 10661981 | 448 | |
2024-08-28 | 6.81 | 6.85 | 0.04 | 6.85 | 6.95 | 6.84 | 1915271 | 6.86 | 238524 | 6.84 | 1647978 | 11349685 | 444 | |
2024-08-27 | 6.82 | 6.81 | -0.01 | 6.81 | 6.93 | 6.8 | 1815273 | 6.93 | 173881 | 6.8 | 2457194 | 16838551 | 590 | |
2024-08-26 | 6.9 | 6.82 | -0.08 | 6.82 | 6.95 | 6.7 | 1686299 | 6.85 | 176352 | 6.81 | 3816788 | 26112503 | 937 | |
2024-08-25 | 6.96 | 6.9 | -0.06 | 6.9 | 7.08 | 6.89 | 1699942 | 7.02 | 230884 | 6.9 | 3416693 | 23820873 | 943 | |
2024-08-22 | 6.83 | 6.96 | 0.13 | 6.96 | 7.05 | 6.8 | 1132731 | 6.97 | 321794 | 6.96 | 3747833 | 26126187 | 929 | |
2024-08-21 | 6.84 | 6.83 | -0.01 | 6.83 | 6.92 | 6.8 | 940473 | 6.85 | 211393 | 6.84 | 2023539 | 13878188 | 621 | |
2024-08-20 | 6.8 | 6.84 | 0.04 | 6.84 | 6.9 | 6.79 | 744522 | 6.88 | 232988 | 6.81 | 1432314 | 9787720 | 505 | |
2024-08-19 | 6.69 | 6.8 | 0.11 | 6.8 | 6.8 | 6.66 | 865135 | 6.8 | 182333 | 6.76 | 1178870 | 7937715 | 451 | |
2024-08-18 | 6.68 | 6.69 | 0.01 | 6.69 | 6.8 | 6.68 | 780360 | 6.74 | 258614 | 6.69 | 1649286 | 11095433 | 519 | |
2024-08-15 | 6.55 | 6.68 | 0.13 | 6.68 | 6.69 | 6.57 | 668840 | 6.7 | 214065 | 6.66 | 1417874 | 9410128 | 411 | |
2024-08-14 | 6.54 | 6.55 | 0.01 | 6.55 | 6.67 | 6.51 | 680525 | 6.63 | 236578 | 6.55 | 1460026 | 9603081 | 464 | |
2024-08-13 | 6.65 | 6.54 | -0.11 | 6.54 | 6.69 | 6.5 | 574361 | 6.62 | 379706 | 6.52 | 2551489 | 16810211 | 738 | |
2024-08-12 | 6.86 | 6.65 | -0.21 | 6.65 | 6.93 | 6.64 | 783655 | 6.7 | 375596 | 6.64 | 2066921 | 13976727 | 716 | |
2024-08-11 | 6.63 | 6.86 | 0.23 | 6.86 | 6.92 | 6.7 | 600185 | 6.89 | 331846 | 6.86 | 2249326 | 15325361 | 658 | |
2024-08-08 | 6.63 | 6.63 | 0 | 6.63 | 6.79 | 6.58 | 477095 | 6.8 | 182863 | 6.63 | 3124381 | 20903369 | 902 | |
2024-08-07 | 6.5 | 6.63 | 0.13 | 6.63 | 6.66 | 6.48 | 614716 | 6.69 | 210508 | 6.61 | 2043069 | 13432067 | 597 | |
2024-08-06 | 6.37 | 6.5 | 0.13 | 6.5 | 6.59 | 6.37 | 211348 | 6.55 | 207535 | 6.47 | 1601143 | 10377282 | 557 | |
2024-08-05 | 6.93 | 6.37 | -0.56 | 6.37 | 6.84 | 6.07 | 881273 | 6.59 | 508499 | 6.37 | 4767920 | 30914958 | 1217 | |
2024-08-04 | 7.41 | 6.93 | -0.48 | 6.93 | 7.35 | 6.9 | 1386442 | 7.17 | 210934 | 6.93 | 3147301 | 22303484 | 862 | |
2024-08-01 | 7.51 | 7.41 | -0.1 | 7.41 | 7.62 | 7.38 | 1440211 | 7.57 | 152868 | 7.4 | 1562625 | 11673889 | 543 | |
2024-07-31 | 7.57 | 7.51 | -0.06 | 7.51 | 7.63 | 7.5 | 1718358 | 7.59 | 199680 | 7.51 | 2344290 | 17716149 | 500 | |
2024-07-30 | 7.62 | 7.57 | -0.05 | 7.57 | 7.69 | 7.55 | 1857650 | 7.63 | 251579 | 7.57 | 2283228 | 17334558 | 533 | |
2024-07-29 | 7.34 | 7.62 | 0.28 | 7.62 | 7.73 | 7.35 | 1595079 | 7.63 | 255907 | 7.57 | 5017727 | 38051550 | 1037 | |
2024-07-28 | 7.44 | 7.34 | -0.1 | 7.34 | 7.47 | 7.3 | 1603778 | 7.4 | 192263 | 7.43 | 1540085 | 11348679 | 483 | |
2024-07-24 | 7.55 | 7.44 | -0.11 | 7.44 | 7.67 | 7.4 | 1696102 | 7.6 | 194028 | 7.44 | 2042104 | 15323819 | 526 | |
2024-07-23 | 7.61 | 7.55 | -0.06 | 7.55 | 7.71 | 7.51 | 1907953 | 7.6 | 262590 | 7.55 | 2792134 | 21237820 | 619 | |
2024-07-22 | 7.5 | 7.61 | 0.11 | 7.61 | 7.72 | 7.49 | 1507646 | 7.63 | 186626 | 7.51 | 3487070 | 26519096 | 709 | |
2024-07-21 | 7.65 | 7.5 | -0.15 | 7.5 | 7.74 | 7.47 | 1300462 | 7.56 | 382028 | 7.5 | 3861608 | 29209732 | 866 | |
2024-07-18 | 7.34 | 7.65 | 0.31 | 7.65 | 7.76 | 7.36 | 894007 | 7.72 | 414337 | 7.6 | 12961429 | 98722167 | 2036 | |
2024-07-17 | 7.36 | 7.34 | -0.02 | 7.34 | 7.41 | 7.21 | 1441900 | 7.4 | 456439 | 7.33 | 4309828 | 31493737 | 1039 | |
2024-07-16 | 7.37 | 7.36 | -0.01 | 7.36 | 7.58 | 7.28 | 1256013 | 7.43 | 370648 | 7.35 | 9132863 | 67779463 | 1741 | |
2024-07-15 | 7.01 | 7.37 | 0.36 | 7.37 | 7.41 | 7 | 1437509 | 7.39 | 417611 | 7.35 | 15636864 | 112476868 | 2415 | |
2024-07-14 | 6.63 | 7.01 | 0.38 | 7.01 | 7.15 | 6.63 | 1213115 | 7.1 | 512917 | 7.01 | 11169467 | 77347827 | 1881 | |
2024-07-10 | 6.7 | 6.63 | -0.07 | 6.63 | 6.77 | 6.58 | 1246087 | 6.65 | 355481 | 6.63 | 1640408 | 10910375 | 487 | |
2024-07-09 | 6.63 | 6.7 | 0.07 | 6.7 | 6.82 | 6.64 | 1254731 | 6.8 | 250036 | 6.7 | 4645476 | 31410707 | 1295 | |
2024-07-08 | 6.55 | 6.63 | 0.08 | 6.63 | 6.64 | 6.47 | 1287397 | 6.65 | 370938 | 6.6 | 3602405 | 23601570 | 773 | |
2024-07-07 | 6.65 | 6.55 | -0.1 | 6.55 | 6.73 | 6.52 | 1430473 | 6.65 | 314761 | 6.54 | 2011345 | 13343770 | 576 | |
2024-07-04 | 6.7 | 6.65 | -0.05 | 6.65 | 6.76 | 6.61 | 1415947 | 6.73 | 394739 | 6.65 | 2179326 | 14572106 | 674 | |
2024-07-03 | 6.51 | 6.7 | 0.19 | 6.7 | 6.75 | 6.49 | 1212618 | 6.71 | 463018 | 6.68 | 7787391 | 51716261 | 1134 | |
2024-07-02 | 6.5 | 6.51 | 0.01 | 6.51 | 6.59 | 6.48 | 1016282 | 6.52 | 375054 | 6.51 | 2818624 | 18385197 | 585 | |
2024-07-01 | 6.41 | 6.5 | 0.09 | 6.5 | 6.55 | 6.45 | 1007156 | 6.5 | 205704 | 6.48 | 1923989 | 12516066 | 517 | |
2024-06-27 | 6.4 | 6.41 | 0.01 | 6.41 | 6.47 | 6.4 | 845133 | 6.45 | 217278 | 6.4 | 2140520 | 13780288 | 446 | |
2024-06-26 | 6.4 | 6.4 | 0 | 6.4 | 6.56 | 6.4 | 1134128 | 6.5 | 338674 | 6.4 | 3093133 | 20008644 | 620 | |
2024-06-24 | 6.46 | 6.36 | -0.1 | 6.36 | 6.52 | 6.33 | 1076097 | 6.37 | 446717 | 6.34 | 2761907 | 17720763 | 651 | |
2024-06-23 | 6.3 | 6.46 | 0.16 | 6.46 | 6.5 | 6.35 | 895171 | 6.47 | 421567 | 6.42 | 2148785 | 13831210 | 645 | |
2024-06-13 | 6.2 | 6.3 | 0.1 | 6.3 | 6.3 | 6.19 | 583328 | 6.33 | 415692 | 6.3 | 2851056 | 17809552 | 692 | |
2024-06-12 | 6.06 | 6.2 | 0.14 | 6.2 | 6.35 | 6.09 | 802516 | 6.25 | 442135 | 6.2 | 7121546 | 44502956 | 1453 | |
2024-06-11 | 5.69 | 6.06 | 0.37 | 6.06 | 6.16 | 5.71 | 919423 | 6.1 | 351679 | 5.99 | 5789861 | 34658587 | 1045 | |
2024-06-10 | 5.75 | 5.69 | -0.06 | 5.69 | 5.8 | 5.67 | 1098982 | 5.75 | 326867 | 5.69 | 848188 | 4843356 | 336 | |
2024-06-09 | 5.86 | 5.75 | -0.11 | 5.75 | 6 | 5.74 | 1110205 | 5.84 | 269845 | 5.74 | 942086 | 5490010 | 318 | |
2024-06-06 | 5.92 | 5.86 | -0.06 | 5.86 | 5.97 | 5.85 | 1389307 | 5.94 | 350862 | 5.84 | 675252 | 3981654 | 247 | |
2024-06-05 | 6 | 5.92 | -0.08 | 5.92 | 6.05 | 5.84 | 1092397 | 5.99 | 248290 | 5.89 | 1317299 | 7810142 | 492 | |
2024-06-04 | 6.01 | 6 | -0.01 | 6 | 6.09 | 6 | 1150080 | 6.07 | 309864 | 6.01 | 1179113 | 7126314 | 319 | |
2024-06-03 | 6.08 | 6.01 | -0.07 | 6.01 | 6.15 | 5.98 | 1477409 | 6.08 | 311911 | 6 | 1292149 | 7825833 | 364 | |
2024-06-02 | 6.08 | 6.08 | 0 | 6.08 | 6.16 | 6.01 | 1377451 | 6.1 | 437778 | 6.06 | 1566375 | 9558251 | 416 | |
2024-05-30 | 6.09 | 6.08 | -0.01 | 6.08 | 6.14 | 6.05 | 1404997 | 6.16 | 132271 | 6.08 | 1185424 | 7222029 | 349 | |
2024-05-29 | 6.11 | 6.09 | -0.02 | 6.09 | 6.17 | 6.08 | 1366003 | 6.16 | 328694 | 6.08 | 1335969 | 8175338 | 362 | |
2024-05-28 | 6.2 | 6.11 | -0.09 | 6.11 | 6.16 | 6.04 | 1311060 | 6.2 | 280502 | 6.07 | 1553199 | 9485378 | 550 | |
2024-05-27 | 6.29 | 6.2 | -0.09 | 6.2 | 6.4 | 6.18 | 1364052 | 6.32 | 342960 | 6.16 | 3110297 | 19455555 | 739 | |
2024-05-26 | 6.19 | 6.29 | 0.1 | 6.29 | 6.32 | 6.19 | 1269124 | 6.3 | 230884 | 6.29 | 1089493 | 6817553 | 391 | |
2024-05-23 | 6.17 | 6.19 | 0.02 | 6.19 | 6.27 | 6.16 | 1168445 | 6.2 | 182831 | 6.19 | 1566806 | 9727233 | 516 | |
2024-05-22 | 6.18 | 6.17 | -0.01 | 6.17 | 6.2 | 6.09 | 922251 | 6.2 | 207018 | 6.15 | 2718415 | 16702293 | 660 | |
2024-05-20 | 6.23 | 6.23 | 0 | 6.23 | 6.32 | 6.15 | 789146 | 6.29 | 351698 | 6.24 | 2488412 | 15521033 | 710 | |
2024-05-19 | 6.04 | 6.23 | 0.19 | 6.23 | 6.24 | 6.08 | 755068 | 6.25 | 286642 | 6.23 | 2924804 | 18041909 | 802 | |
2024-05-16 | 5.91 | 6.04 | 0.13 | 6.04 | 6.06 | 5.88 | 576848 | 6.1 | 223070 | 6.03 | 2471860 | 14737212 | 672 | |
2024-05-15 | 5.89 | 5.91 | 0.02 | 5.91 | 6.09 | 5.82 | 572253 | 6 | 326391 | 5.9 | 2695499 | 16043096 | 764 | |
2024-05-14 | 6.05 | 5.89 | -0.16 | 5.89 | 6.1 | 5.8 | 432454 | 5.99 | 239487 | 5.88 | 2263708 | 13409531 | 713 | |
2024-04-30 | 6.76 | 6 | -0.76 | 6 | 6.79 | 6 | 702354 | 6 | 24060 | 5.91 | 2852035 | 18194200 | 794 | |
2024-03-30 | 6.84 | 6.64 | -0.2 | 6.64 | 6.84 | 6.57 | 327162 | 6.75 | 79859 | 6.61 | 1550596 | 10298737 | 603 |