Global X AI Infrastructure ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03401  2025-02-10    
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
2026-02-04 0 92.70 90.10 - 92.60 92.78 1,150 106,559 92.660 92.70 90.10 - 92.60 92.78 1,150 92.660 2.95%
2026-02-03 0 90.04 90.04 90.20 90.00 90.04 1,750 157,526 90.015 90.04 90.04 90.20 90.00 90.04 1,750 90.015 0.38%
2026-02-02 0 89.70 88.80 - 90.00 92.56 400 36,554 91.385 89.70 88.80 - 90.00 92.56 400 91.385 -3.09%
2026-01-30 0 92.56 92.52 92.56 92.50 92.56 8,250 763,348 92.527 92.56 92.52 92.56 92.50 92.56 8,250 92.527 0.94%
2026-01-29 0 91.70 91.50 91.70 91.50 91.70 1,800 164,860 91.589 91.70 91.50 91.70 91.50 91.70 1,800 91.589 1.10%
2026-01-28 0 90.70 90.70 - 90.06 90.70 2,100 190,122 90.534 90.70 90.70 - 90.06 90.70 2,100 90.534 2.86%
2026-01-27 0 88.18 87.80 88.18 87.80 88.20 1,500 132,032 88.021 88.18 87.80 88.18 87.80 88.20 1,500 88.021 1.71%
2026-01-26 0 86.70 86.70 - 86.70 86.70 700 60,690 86.700 86.70 86.70 - 86.70 86.70 700 86.700 0.58%
2026-01-23 0 86.20 85.80 86.20 86.20 86.26 1,300 112,132 86.255 86.20 85.80 86.20 86.20 86.26 1,300 86.255 -0.07%
2026-01-22 0 86.26 86.10 86.50 86.26 86.26 800 69,008 86.260 86.26 86.10 86.50 86.26 86.26 800 86.260 1.43%
2026-01-21 0 85.04 85.04 85.34 85.02 85.46 1,500 127,606 85.071 85.04 85.04 85.34 85.02 85.46 1,500 85.071 -0.68%
2026-01-20 0 85.62 83.86 85.62 85.62 85.62 300 25,686 85.620 85.62 83.86 85.62 85.62 85.62 300 85.620 0.07%
2026-01-19 0 85.56 85.36 85.60 85.30 85.56 1,850 158,234 85.532 85.56 85.36 85.60 85.30 85.56 1,850 85.532 0.30%
2026-01-16 0 85.30 85.00 85.30 85.36 85.36 1,200 102,432 85.360 85.30 85.00 85.30 85.36 85.36 1,200 85.360 1.67%
2026-01-15 0 83.90 83.56 83.96 82.76 83.90 1,500 124,368 82.912 83.90 83.56 83.96 82.76 83.90 1,500 82.912 0.29%
2026-01-14 0 83.66 83.30 - 83.66 83.70 2,300 192,498 83.695 83.66 83.30 - 83.66 83.70 2,300 83.695 1.11%
2026-01-13 0 82.74 82.60 83.00 82.74 82.74 100 8,274 82.740 82.74 82.60 83.00 82.74 82.74 100 82.740 2.53%
2026-01-09 0 80.70 80.30 - - - 0 0 - 80.70 80.30 - - - 0 - -1.94%
2026-01-08 0 82.30 - - 82.46 82.46 50 4,123 82.460 82.30 - - 82.46 82.46 50 82.460 -1.32%
2026-01-07 0 83.40 83.00 83.40 83.38 85.00 3,450 287,807 83.422 83.40 83.00 83.40 83.38 85.00 3,450 83.422 1.34%
2026-01-06 0 82.30 82.30 - 82.30 82.30 2,500 205,750 82.300 82.30 82.30 - 82.30 82.30 2,500 82.300 1.96%
2026-01-05 0 80.72 80.50 80.90 80.72 80.72 150 12,108 80.720 80.72 80.50 80.90 80.72 80.72 150 80.720 1.92%
2025-12-31 0 79.20 78.80 79.20 79.20 79.20 250 19,800 79.200 79.20 78.80 79.20 79.20 79.20 250 79.200 -0.13%
2025-12-30 0 79.30 78.92 - - - 0 0 - 79.30 78.92 - - - 0 - 0.00%
2025-12-29 0 79.30 - - 79.20 79.30 150 11,890 79.267 79.30 - - 79.20 79.30 150 79.267 0.63%
2025-12-24 0 78.80 - - - - 0 0 - 78.80 - - - - 0 - 0.90%
2025-12-23 0 78.10 77.70 78.10 78.10 78.10 1,400 109,340 78.100 78.10 77.70 78.10 78.10 78.10 1,400 78.100 1.56%
2025-12-22 0 76.90 76.90 77.30 - - 0 0 - 76.90 76.90 77.30 - - 0 - 1.83%
2025-12-19 0 75.52 75.52 - - - 0 0 - 75.52 75.52 - - - 0 - 0.27%
2025-12-18 0 75.32 74.92 - 75.32 76.04 200 15,136 75.680 75.32 74.92 - 75.32 76.04 200 75.680 -1.28%
2025-12-17 0 76.30 - - 76.40 76.40 100 7,640 76.400 76.30 - - 76.40 76.40 100 76.400 -0.16%
2025-12-16 0 76.42 76.42 - - - 0 0 - 76.42 76.42 - - - 0 - 0.39%
2025-12-15 0 76.12 - - 76.12 79.34 750 57,500 76.667 76.12 - - 76.12 79.34 750 76.667 -4.06%
2025-12-12 0 79.34 - - 79.00 79.34 2,050 161,968 79.009 79.34 - - 79.00 79.34 2,050 79.009 1.02%
2025-12-11 0 78.54 78.14 78.54 77.56 78.54 200 15,576 77.880 78.54 78.14 78.54 77.56 78.54 200 77.880 1.74%
2025-12-10 0 77.20 76.80 77.20 - - 0 0 - 77.20 76.80 77.20 - - 0 - -0.34%
2025-12-09 0 77.46 77.14 77.58 - - 0 0 - 77.46 77.14 77.58 - - 0 - 0.00%
2025-12-08 0 77.46 77.46 77.90 - - 0 0 - 77.46 77.46 77.90 - - 0 - 0.08%
2025-12-05 0 77.40 77.36 77.78 77.20 77.76 2,200 170,319 77.418 77.40 77.36 77.78 77.20 77.76 2,200 77.418 1.63%
2025-12-04 0 76.16 76.16 76.58 - - 0 0 - 76.16 76.16 76.58 - - 0 - 0.47%
2025-12-03 0 75.80 75.44 75.84 75.80 75.80 500 37,900 75.800 75.80 75.44 75.84 75.80 75.80 500 75.800 0.45%
2025-12-02 0 75.46 75.06 75.46 - - 0 0 - 75.46 75.06 75.46 - - 0 - -0.89%
2025-12-01 0 76.14 75.74 76.14 76.14 76.14 50 3,807 76.140 76.14 75.74 76.14 76.14 76.14 50 76.140 1.66%
2025-11-28 0 74.90 74.50 74.92 74.90 74.90 500 37,450 74.900 74.90 74.50 74.92 74.90 74.90 500 74.900 0.03%
2025-11-27 0 74.88 74.50 74.88 74.82 74.94 2,500 187,223 74.889 74.88 74.50 74.88 74.82 74.94 2,500 74.889 2.49%
2025-11-26 0 73.06 73.00 73.40 73.06 73.06 1,150 84,019 73.060 73.06 73.00 73.40 73.06 73.06 1,150 73.060 1.39%
2025-11-25 0 72.06 72.06 72.46 - - 0 0 - 72.06 72.06 72.46 - - 0 - 1.84%
2025-11-24 0 70.76 70.36 70.76 - - 0 0 - 70.76 70.36 70.76 - - 0 - -0.56%
2025-11-21 0 71.16 70.76 71.16 - - 0 0 - 71.16 70.76 71.16 - - 0 - -2.39%
2025-11-20 0 72.90 72.90 73.30 72.90 72.90 850 61,965 72.900 72.90 72.90 73.30 72.90 72.90 850 72.900 1.79%
2025-11-19 0 71.62 71.56 71.62 71.62 72.28 550 39,721 72.220 71.62 71.56 71.62 71.62 72.28 550 72.220 -1.49%
2025-11-18 0 72.70 72.64 73.04 72.70 72.72 750 54,527 72.703 72.70 72.64 73.04 72.70 72.72 750 72.703 -1.89%
2025-11-17 0 74.10 73.70 74.10 - - 0 0 - 74.10 73.70 74.10 - - 0 - 0.00%
2025-11-14 0 74.10 73.70 74.10 74.10 74.16 800 59,286 74.108 74.10 73.70 74.10 74.10 74.16 800 74.108 -3.09%
2025-11-13 0 76.46 76.16 76.46 - - 0 0 - 76.46 76.16 76.46 - - 0 - 0.00%
2025-11-12 0 76.46 76.12 76.46 76.46 76.46 250 19,115 76.460 76.46 76.12 76.46 76.46 76.46 250 76.460 -0.78%
2025-11-11 0 77.06 76.66 77.06 77.04 77.06 1,750 134,851 77.058 77.06 76.66 77.06 77.04 77.06 1,750 77.058 2.31%
2025-11-10 0 75.32 75.30 75.32 75.30 75.32 1,050 79,066 75.301 75.32 75.30 75.32 75.30 75.32 1,050 75.301 -0.11%
2025-11-07 0 75.40 75.08 75.40 - - 0 0 - 75.40 75.08 75.40 - - 0 - -1.52%
2025-11-06 0 76.56 76.52 76.76 76.56 76.56 1,950 149,292 76.560 76.56 76.52 76.76 76.56 76.56 1,950 76.560 0.16%
2025-11-05 0 76.44 76.06 76.46 76.44 76.44 400 30,576 76.440 76.44 76.06 76.46 76.44 76.44 400 76.440 -3.12%
2025-11-04 0 78.90 78.56 78.90 78.90 78.90 150 11,835 78.900 78.90 78.56 78.90 78.90 78.90 150 78.900 -0.63%
2025-11-03 0 79.40 79.00 79.40 79.36 79.66 1,000 79,550 79.550 79.40 79.00 79.40 79.36 79.66 1,000 79.550 -0.33%
2025-10-31 0 79.66 79.26 79.66 79.66 79.70 1,050 83,655 79.671 79.66 79.26 79.66 79.66 79.70 1,050 79.671 -1.29%
2025-10-30 0 80.70 80.30 80.70 80.36 80.76 1,050 84,690 80.657 80.70 80.30 80.70 80.36 80.76 1,050 80.657 3.65%
2025-10-28 0 77.86 77.84 78.24 - - 0 0 - 77.86 77.84 78.24 - - 0 - 0.00%
2025-10-27 0 77.86 77.46 77.86 77.40 77.86 1,550 120,407 77.682 77.86 77.46 77.86 77.40 77.86 1,550 77.682 1.70%
2025-10-24 0 76.56 76.56 76.96 - - 0 0 - 76.56 76.56 76.96 - - 0 - 0.92%
2025-10-23 0 75.86 75.46 75.86 75.90 75.90 100 7,590 75.900 75.86 75.46 75.86 75.90 75.90 100 75.900 -1.20%
2025-10-22 0 76.78 76.50 76.78 76.78 76.78 650 49,907 76.780 76.78 76.50 76.78 76.78 76.78 650 76.780 -0.80%
2025-10-21 0 77.40 77.20 77.40 77.40 77.60 500 38,740 77.480 77.40 77.20 77.40 77.40 77.60 500 77.480 -1.02%
2025-10-20 0 78.20 77.60 78.20 78.20 78.20 150 11,730 78.200 78.20 77.60 78.20 78.20 78.20 150 78.200 -0.13%
2025-10-17 0 78.30 78.16 78.56 - - 0 0 - 78.30 78.16 78.56 - - 0 - 0.00%
2025-10-16 0 78.30 78.30 78.70 78.00 78.00 4,150 323,700 78.000 78.30 78.30 78.70 78.00 78.00 4,150 78.000 0.77%
2025-10-15 0 77.70 77.60 77.70 77.70 77.70 650 50,505 77.700 77.70 77.60 77.70 77.70 77.70 650 77.700 -0.38%
2025-10-14 0 78.00 78.00 78.50 78.00 78.00 300 23,400 78.000 78.00 78.00 78.50 78.00 78.00 300 78.000 1.17%
2025-10-13 0 77.10 77.10 77.30 77.10 78.10 2,850 220,095 77.226 77.10 77.10 77.30 77.10 78.10 2,850 77.226 -1.73%
2025-10-10 0 78.46 78.10 78.46 78.46 78.46 2,000 156,920 78.460 78.46 78.10 78.46 78.46 78.46 2,000 78.460 -2.05%
2025-10-09 0 80.10 79.70 80.10 80.00 80.10 11,950 956,195 80.016 80.10 79.70 80.10 80.00 80.10 11,950 80.016 3.76%
2025-10-08 0 77.20 77.20 77.60 77.20 77.60 1,050 81,320 77.448 77.20 77.20 77.60 77.20 77.60 1,050 77.448 -1.03%
2025-10-06 0 78.00 77.40 78.10 76.40 78.00 10,700 829,840 77.555 78.00 77.40 78.10 76.40 78.00 10,700 77.555 3.04%
2025-10-03 0 75.70 75.70 76.36 - - 0 0 - 75.70 75.70 76.36 - - 0 - 0.05%
2025-10-02 0 75.66 75.26 75.66 75.66 75.66 1,250 94,575 75.660 75.66 75.26 75.66 75.66 75.66 1,250 75.660 2.11%
2025-09-30 0 74.10 73.70 74.10 74.10 74.10 1,800 133,380 74.100 74.10 73.70 74.10 74.10 74.10 1,800 74.100 1.51%
2025-09-29 0 73.00 72.60 73.00 73.00 73.00 150 10,950 73.000 73.00 72.60 73.00 73.00 73.00 150 73.000 0.97%
2025-09-26 0 72.30 71.90 72.30 72.30 73.00 600 43,450 72.417 72.30 71.90 72.30 72.30 73.00 600 72.417 -1.23%
2025-09-25 0 73.20 73.10 73.20 73.20 73.20 1,650 120,780 73.200 73.20 73.10 73.20 73.20 73.20 1,650 73.200 0.05%
2025-09-24 0 73.16 73.00 73.30 - - 0 0 - 73.16 73.00 73.30 - - 0 - 0.00%
2025-09-23 0 73.16 73.16 73.56 73.16 73.16 1,200 87,792 73.160 73.16 73.16 73.56 73.16 73.16 1,200 73.160 1.13%
2025-09-22 0 72.34 72.34 72.76 - - 0 0 - 72.34 72.34 72.76 - - 0 - 1.03%
2025-09-19 0 71.60 71.60 72.00 - - 0 0 - 71.60 71.60 72.00 - - 0 - 0.85%
2025-09-18 0 71.00 70.60 71.00 71.00 71.00 3,000 213,000 71.000 71.00 70.60 71.00 71.00 71.00 3,000 71.000 -0.14%
2025-09-17 0 71.10 71.10 71.50 71.10 71.10 3,000 213,300 71.100 71.10 71.10 71.50 71.10 71.10 3,000 71.100 -1.82%
2025-09-16 0 72.42 72.42 72.48 72.40 72.40 400 28,960 72.400 72.42 72.42 72.48 72.40 72.40 400 72.400 2.90%
2025-09-15 0 70.38 70.38 70.96 - - 0 0 - 70.38 70.38 70.96 - - 0 - 0.23%
2025-09-12 0 70.22 70.22 70.76 68.18 70.98 4,000 283,446 70.862 70.22 70.22 70.76 68.18 70.98 4,000 70.862 0.34%
2025-09-11 0 69.98 69.34 70.00 66.20 70.60 29,700 2,052,044 69.092 69.98 69.34 70.00 66.20 70.60 29,700 69.092 0.69%
2025-09-10 0 69.50 69.48 69.50 69.50 69.50 7,750 538,625 69.500 69.50 69.48 69.50 69.50 69.50 7,750 69.500 0.00%
2025-09-09 0 69.50 69.10 69.50 68.76 69.50 7,200 498,156 69.188 69.50 69.10 69.50 68.76 69.50 7,200 69.188 -0.14%
2025-09-08 0 69.60 69.44 70.06 69.60 69.60 3,050 212,280 69.600 69.60 69.44 70.06 69.60 69.60 3,050 69.600 0.29%
2025-09-05 0 69.40 68.46 70.02 67.26 70.00 26,800 1,825,653 68.121 69.40 68.46 70.02 67.26 70.00 26,800 68.121 4.08%
2025-09-04 0 66.68 66.68 67.14 - - 0 0 - 66.68 66.68 67.14 - - 0 - 0.15%
2025-09-03 0 66.58 66.30 66.58 - - 0 0 - 66.58 66.30 66.58 - - 0 - -0.60%
2025-09-02 0 66.98 66.94 67.44 66.98 66.98 500 33,490 66.980 66.98 66.94 67.44 66.98 66.98 500 66.980 -0.12%
2025-09-01 0 67.06 67.06 67.64 67.00 67.80 1,000 67,320 67.320 67.06 67.06 67.64 67.00 67.80 1,000 67.320 -0.86%
2025-08-29 0 67.64 67.58 67.66 67.64 67.66 1,100 74,406 67.642 67.64 67.58 67.66 67.64 67.66 1,100 67.642 0.65%
2025-08-28 0 67.20 67.00 67.44 - - 0 0 - 67.20 67.00 67.44 - - 0 - 0.00%
2025-08-27 0 67.20 67.20 67.60 - - 0 0 - 67.20 67.20 67.60 - - 0 - 0.45%
2025-08-26 0 66.90 66.58 66.98 - - 0 0 - 66.90 66.58 66.98 - - 0 - 0.00%
2025-08-25 0 66.90 66.90 67.30 - - 0 0 - 66.90 66.90 67.30 - - 0 - 1.98%
2025-08-22 0 65.60 65.60 65.90 65.60 65.90 1,550 101,710 65.619 65.60 65.60 65.90 65.60 65.90 1,550 65.619 0.21%
2025-08-21 0 65.46 65.46 65.50 65.00 65.46 1,300 84,753 65.195 65.46 65.46 65.50 65.00 65.46 1,300 65.195 -1.12%
2025-08-20 0 66.20 66.10 66.20 66.20 66.60 1,500 99,335 66.223 66.20 66.10 66.20 66.20 66.60 1,500 66.223 -1.78%
2025-08-19 0 67.40 67.26 67.40 67.40 67.40 600 40,440 67.400 67.40 67.26 67.40 67.40 67.40 600 67.400 -0.44%
2025-08-18 0 67.70 67.40 67.70 - - 0 0 - 67.70 67.40 67.70 - - 0 - -0.44%
2025-08-15 0 68.00 67.60 68.00 68.00 68.00 150 10,200 68.000 68.00 67.60 68.00 68.00 68.00 150 68.000 -0.87%
2025-08-14 0 68.60 68.06 68.60 68.60 69.00 200 13,780 68.900 68.60 68.06 68.60 68.60 69.00 200 68.900 -0.44%
2025-08-13 0 68.90 68.90 69.26 - - 0 0 - 68.90 68.90 69.26 - - 0 - 1.47%
2025-08-12 0 67.90 67.50 67.90 67.90 67.90 400 27,160 67.900 67.90 67.50 67.90 67.90 67.90 400 67.900 0.00%
2025-08-11 0 67.90 67.90 68.40 67.90 67.90 250 16,975 67.900 67.90 67.90 68.40 67.90 67.90 250 67.900 0.21%
2025-08-08 0 67.76 67.48 67.88 - - 0 0 - 67.76 67.48 67.88 - - 0 - 0.00%
2025-08-07 0 67.76 65.90 - 67.68 67.82 450 30,487 67.749 67.76 65.90 - 67.68 67.82 450 67.749 1.41%
2025-08-06 0 66.82 66.40 66.82 - - 0 0 - 66.82 66.40 66.82 - - 0 - 0.00%
2025-08-05 0 66.82 66.82 67.32 66.50 66.50 250 16,625 66.500 66.82 66.82 67.32 66.50 66.50 250 66.500 0.75%
2025-08-04 0 66.32 65.92 66.32 - - 0 0 - 66.32 65.92 66.32 - - 0 - -1.40%
2025-08-01 0 67.26 66.72 67.26 67.30 67.30 150 10,095 67.300 67.26 66.72 67.26 67.30 67.30 150 67.300 -0.24%
2025-07-31 0 67.42 67.30 67.42 - - 0 0 - 67.42 67.30 67.42 - - 0 - -0.15%
2025-07-30 0 67.52 67.26 67.60 67.52 68.54 900 61,098 67.887 67.52 67.26 67.60 67.52 68.54 900 67.887 -1.49%
2025-07-29 0 68.54 - - 68.24 68.54 7,400 505,773 68.348 68.54 - - 68.24 68.54 7,400 68.348 0.44%
2025-07-28 0 68.24 67.80 68.26 68.20 68.24 450 30,696 68.213 68.24 67.80 68.26 68.20 68.24 450 68.213 1.10%
2025-07-25 0 67.50 67.50 67.90 67.50 67.50 100 6,750 67.500 67.50 67.50 67.90 67.50 67.50 100 67.500 -0.68%
2025-07-24 0 67.96 67.70 68.10 66.00 67.96 3,650 246,878 67.638 67.96 67.70 68.10 66.00 67.96 3,650 67.638 2.29%
2025-07-23 0 66.44 66.36 66.46 66.44 66.44 50 3,322 66.440 66.44 66.36 66.46 66.44 66.44 50 66.440 -0.03%
2025-07-22 0 66.46 66.08 66.48 66.46 66.46 100 6,646 66.460 66.46 66.08 66.48 66.46 66.46 100 66.460 0.00%
2025-07-21 0 66.46 66.16 66.66 66.46 66.46 600 39,876 66.460 66.46 66.16 66.66 66.46 66.46 600 66.460 0.94%
2025-07-18 0 65.84 65.84 66.26 - - 0 0 - 65.84 65.84 66.26 - - 0 - 1.92%
2025-07-17 0 64.60 64.40 64.80 - - 0 0 - 64.60 64.40 64.80 - - 0 - 0.00%
2025-07-16 0 64.60 64.20 64.60 64.66 64.66 350 22,631 64.660 64.60 64.20 64.60 64.66 64.66 350 64.660 0.19%
2025-07-15 0 64.48 64.48 64.90 - - 0 0 - 64.48 64.48 64.90 - - 0 - 0.44%
2025-07-14 0 64.20 64.16 64.56 - - 0 0 - 64.20 64.16 64.56 - - 0 - 0.00%
2025-07-11 0 64.20 64.00 64.40 - - 0 0 - 64.20 64.00 64.40 - - 0 - 0.00%
2025-07-10 0 64.20 64.00 64.40 - - 0 0 - 64.20 64.00 64.40 - - 0 - 0.00%
2025-07-09 0 64.20 63.80 64.20 64.50 64.52 100 6,451 64.510 64.20 63.80 64.20 64.50 64.52 100 64.510 -0.31%
2025-07-08 0 64.40 64.10 64.50 - - 0 0 - 64.40 64.10 64.50 - - 0 - 0.00%
2025-07-07 0 64.40 64.20 64.60 - - 0 0 - 64.40 64.20 64.60 - - 0 - 0.00%
2025-07-04 0 64.40 64.40 64.80 - - 0 0 - 64.40 64.40 64.80 - - 0 - 0.28%
2025-07-03 0 64.22 63.60 64.22 63.60 64.22 200 12,782 63.910 64.22 63.60 64.22 63.60 64.22 200 63.910 1.29%
2025-07-02 0 63.40 63.00 63.40 63.40 63.40 400 25,360 63.400 63.40 63.00 63.40 63.40 63.40 400 63.400 -0.56%
2025-06-30 0 63.76 63.76 64.16 - - 0 0 - 63.76 63.76 64.16 - - 0 - 1.05%
2025-06-27 0 63.10 63.10 63.50 - - 0 0 - 63.10 63.10 63.50 - - 0 - 2.44%
2025-06-26 0 61.60 61.56 61.96 - - 0 0 - 61.60 61.56 61.96 - - 0 - 0.00%
2025-06-25 0 61.60 61.60 62.00 - - 0 0 - 61.60 61.60 62.00 - - 0 - 1.99%
2025-06-24 0 60.40 60.40 60.80 60.40 60.40 50 3,020 60.400 60.40 60.40 60.80 60.40 60.40 50 60.400 0.67%
2025-06-23 0 60.00 59.60 60.00 - - 0 0 - 60.00 59.60 60.00 - - 0 - -0.92%
2025-06-20 0 60.56 60.16 60.56 - - 0 0 - 60.56 60.16 60.56 - - 0 - -0.23%
2025-06-19 0 60.70 60.36 60.76 - - 0 0 - 60.70 60.36 60.76 - - 0 - 0.00%
2025-06-18 0 60.70 60.30 60.70 - - 0 0 - 60.70 60.30 60.70 - - 0 - -0.49%
2025-06-17 0 61.00 61.00 61.40 - - 0 0 - 61.00 61.00 61.40 - - 0 - 1.84%
2025-06-16 0 59.90 59.50 59.90 60.00 60.00 1,150 69,000 60.000 59.90 59.50 59.90 60.00 60.00 1,150 60.000 -0.50%
2025-06-13 0 60.20 59.70 60.20 - - 0 0 - 60.20 59.70 60.20 - - 0 - -0.17%
2025-06-12 0 60.30 60.00 60.30 60.30 60.30 150 9,045 60.300 60.30 60.00 60.30 60.30 60.30 150 60.300 0.50%
2025-06-11 0 60.00 59.80 60.10 60.00 60.00 600 36,000 60.000 60.00 59.80 60.10 60.00 60.00 600 60.000 -0.83%
2025-06-10 0 60.50 60.50 60.80 - - 0 0 - 60.50 60.50 60.80 - - 0 - 0.40%
2025-06-09 0 60.26 60.26 60.56 - - 0 0 - 60.26 60.26 60.56 - - 0 - 0.43%
2025-06-06 0 60.00 60.00 60.30 - - 0 0 - 60.00 60.00 60.30 - - 0 - 0.40%
2025-06-05 0 59.76 59.76 60.06 - - 0 0 - 59.76 59.76 60.06 - - 0 - 0.50%
2025-06-04 0 59.46 59.46 59.76 - - 0 0 - 59.46 59.46 59.76 - - 0 - 1.36%
2025-06-03 0 58.66 - - - - 0 0 - 58.66 - - - - 0 - 0.45%
2025-06-02 0 58.40 58.10 58.40 - - 0 0 - 58.40 58.10 58.40 - - 0 - -0.51%
2025-05-30 0 58.70 58.40 58.70 - - 0 0 - 58.70 58.40 58.70 - - 0 - -0.17%
2025-05-29 0 58.80 58.80 59.10 58.56 58.56 3,600 210,816 58.560 58.80 58.80 59.10 58.56 58.56 3,600 58.560 -0.27%
2025-05-28 0 58.96 58.96 59.26 - - 0 0 - 58.96 58.96 59.26 - - 0 - 1.45%
2025-05-27 0 58.12 57.86 58.16 - - 0 0 - 58.12 57.86 58.16 - - 0 - 0.00%
2025-05-26 0 58.12 58.12 58.42 - - 0 0 - 58.12 58.12 58.42 - - 0 - 1.86%
2025-05-23 0 57.06 57.06 57.36 - - 0 0 - 57.06 57.06 57.36 - - 0 - 0.00%
2025-05-22 0 57.06 57.06 57.36 57.06 57.06 850 48,501 57.060 57.06 57.06 57.36 57.06 57.06 850 57.060 -1.21%
2025-05-21 0 57.76 - - 57.46 57.76 350 20,186 57.674 57.76 - - 57.46 57.76 350 57.674 0.10%
2025-05-20 0 57.70 57.40 57.70 57.70 57.70 850 49,045 57.700 57.70 57.40 57.70 57.70 57.70 850 57.700 0.98%
2025-05-19 0 57.14 - - - - 0 0 - 57.14 - - - - 0 - 0.00%
2025-05-16 0 57.14 57.00 57.30 57.14 57.14 200 11,428 57.140 57.14 57.00 57.30 57.14 57.14 200 57.140 -0.63%
2025-05-15 0 57.50 57.50 57.80 - - 0 0 - 57.50 57.50 57.80 - - 0 - 0.35%
2025-05-14 0 57.30 57.30 57.60 56.96 57.26 1,100 62,971 57.246 57.30 57.30 57.60 56.96 57.26 1,100 57.246 2.69%
2025-05-13 0 55.80 55.80 56.10 55.80 55.80 200 11,160 55.800 55.80 55.80 56.10 55.80 55.80 200 55.800 1.45%
2025-05-12 0 55.00 - - 55.00 55.00 100 5,500 55.000 55.00 - - 55.00 55.00 100 55.000 1.66%
2025-05-09 0 54.10 54.10 54.40 - - 0 0 - 54.10 54.10 54.40 - - 0 - 0.19%
2025-05-08 0 54.00 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2025-05-07 0 54.00 53.90 54.20 54.00 54.00 500 27,000 54.000 54.00 53.90 54.20 54.00 54.00 500 54.000 1.69%
2025-05-06 0 53.10 53.10 53.40 - - 0 0 - 53.10 53.10 53.40 - - 0 - 1.92%
2025-05-02 0 52.10 52.10 52.36 - - 0 0 - 52.10 52.10 52.36 - - 0 - 1.56%
2025-04-30 0 51.30 - - - - 0 0 - 51.30 - - - - 0 - 0.00%
2025-04-29 0 51.30 51.30 51.60 - - 0 0 - 51.30 51.30 51.60 - - 0 - 0.59%
2025-04-28 0 51.00 - - - - 0 0 - 51.00 - - - - 0 - 0.00%
2025-04-25 0 51.00 51.00 51.30 - - 0 0 - 51.00 51.00 51.30 - - 0 - 4.51%
2025-04-24 0 48.80 48.80 49.10 - - 0 0 - 48.80 48.80 49.10 - - 0 - 2.09%
2025-04-23 0 47.80 47.80 48.10 - - 0 0 - 47.80 47.80 48.10 - - 0 - 1.96%
2025-04-22 0 46.88 46.58 46.88 - - 0 0 - 46.88 46.58 46.88 - - 0 - -1.72%
2025-04-17 0 47.70 47.70 48.00 - - 0 0 - 47.70 47.70 48.00 - - 0 - 0.85%
2025-04-16 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2025-04-15 0 47.30 47.30 47.60 - - 0 0 - 47.30 47.30 47.60 - - 0 - 0.64%
2025-04-14 0 47.00 47.00 47.30 - - 0 0 - 47.00 47.00 47.30 - - 0 - 2.84%
2025-04-11 0 45.70 45.40 45.70 - - 0 0 - 45.70 45.40 45.70 - - 0 - -1.93%
2025-04-10 0 46.60 46.60 46.90 - - 0 0 - 46.60 46.60 46.90 - - 0 - 8.62%
2025-04-09 0 42.90 42.90 43.20 42.80 42.80 100 4,280 42.800 42.90 42.90 43.20 42.80 42.80 100 42.800 -1.15%
2025-04-08 0 43.40 43.30 43.60 43.40 43.40 200 8,680 43.400 43.40 43.30 43.60 43.40 43.40 200 43.400 0.00%
2025-04-07 0 43.40 43.10 43.40 - - 0 0 - 43.40 43.10 43.40 - - 0 - -9.55%
2025-04-03 0 47.98 47.68 47.98 - - 0 0 - 47.98 47.68 47.98 - - 0 - -2.28%
2025-04-02 0 49.10 49.10 49.30 - - 0 0 - 49.10 49.10 49.30 - - 0 - 1.53%
2025-04-01 0 48.36 48.36 - 48.16 48.36 200 9,652 48.260 48.36 48.36 - 48.16 48.36 200 48.260 -1.51%
2025-03-31 0 49.10 - - - - 0 0 - 49.10 - - - - 0 - -2.58%
2025-03-28 0 50.40 50.20 50.40 - - 0 0 - 50.40 50.20 50.40 - - 0 - -2.44%
2025-03-27 0 51.66 - - 51.66 53.32 100 5,249 52.490 51.66 - - 51.66 53.32 100 52.490 -3.08%
2025-03-26 0 53.30 52.00 - - - 0 0 - 53.30 52.00 - - - 0 - 0.00%
2025-03-25 0 53.30 - - - - 0 0 - 53.30 - - - - 0 - 1.41%
2025-03-24 0 52.56 - - 52.56 52.56 600 31,536 52.560 52.56 - - 52.56 52.56 600 52.560 -0.45%
2025-03-21 0 52.80 - - - - 0 0 - 52.80 - - - - 0 - 0.00%
2025-03-20 0 52.80 52.80 53.00 - - 0 0 - 52.80 52.80 53.00 - - 0 - 2.01%
2025-03-19 0 51.76 51.56 51.76 - - 0 0 - 51.76 51.56 51.76 - - 0 - -0.08%
2025-03-18 0 51.80 51.80 - 51.80 51.80 50 2,590 51.800 51.80 51.80 - 51.80 51.80 50 51.800 1.37%
2025-03-17 0 51.10 50.90 51.10 51.10 51.10 400 20,440 51.100 51.10 50.90 51.10 51.10 51.10 400 51.100 3.11%
2025-03-14 0 49.56 - - - - 0 0 - 49.56 - - - - 0 - 0.94%
2025-03-13 0 49.10 - - - - 0 0 - 49.10 - - - - 0 - 0.00%
2025-03-12 0 49.10 48.90 49.10 - - 0 0 - 49.10 48.90 49.10 - - 0 - -2.00%
2025-03-11 0 50.10 - - - - 0 0 - 50.10 - - - - 0 - 0.00%
2025-03-10 0 50.10 - - - - 0 0 - 50.10 - - - - 0 - -0.40%
2025-03-07 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - -1.37%
2025-03-06 0 51.00 - - 51.00 51.00 1,900 96,900 51.000 51.00 - - 51.00 51.00 1,900 51.000 3.45%
2025-03-05 0 49.30 - 49.30 49.30 49.30 6,100 300,730 49.300 49.30 - 49.30 49.30 49.30 6,100 49.300 -0.56%
2025-03-04 0 49.58 - 49.58 50.00 50.00 2,000 100,000 50.000 49.58 - 49.58 50.00 50.00 2,000 50.000 -3.16%
2025-03-03 0 51.20 50.00 - 51.20 51.20 50 2,560 51.200 51.20 50.00 - 51.20 51.20 50 51.200 -2.48%
2025-02-28 0 52.50 50.80 - - - 0 0 - 52.50 50.80 - - - 0 - 0.00%
2025-02-27 0 52.50 50.00 - - - 0 0 - 52.50 50.00 - - - 0 - 1.94%
2025-02-26 0 51.50 51.50 - 51.50 51.50 200 10,300 51.500 51.50 51.50 - 51.50 51.50 200 51.500 -1.72%
2025-02-25 0 52.40 51.20 52.40 - - 0 0 - 52.40 51.20 52.40 - - 0 - -2.71%
2025-02-24 0 53.86 53.58 53.86 53.86 55.00 2,000 109,054 54.527 53.86 53.58 53.86 53.86 55.00 2,000 54.527 -3.41%
2025-02-21 0 55.76 55.48 - - - 0 0 - 55.76 55.48 - - - 0 - -0.25%
2025-02-20 0 55.90 55.50 - 55.90 55.90 50 2,795 55.900 55.90 55.50 - 55.90 55.90 50 55.900 -0.64%
2025-02-19 0 56.26 54.96 - 56.26 56.26 1,000 56,260 56.260 56.26 54.96 - 56.26 56.26 1,000 56.260 0.82%
2025-02-18 0 55.80 54.96 - 55.80 55.80 550 30,690 55.800 55.80 54.96 - 55.80 55.80 550 55.800 0.07%
2025-02-17 0 55.76 55.40 - 55.76 55.76 250 13,940 55.760 55.76 55.40 - 55.76 55.76 250 55.760 1.49%
2025-02-14 0 54.94 54.94 - - - 0 0 - 54.94 54.94 - - - 0 - 0.00%
2025-02-13 0 54.94 54.94 - 54.94 54.94 150 8,241 54.940 54.94 54.94 - 54.94 54.94 150 54.940 -0.97%
2025-02-12 0 55.48 55.10 55.48 55.48 55.50 2,400 133,156 55.482 55.48 55.10 55.48 55.48 55.50 2,400 55.482 -1.11%
2025-02-11 0 56.10 55.70 56.10 55.70 56.10 9,300 518,470 55.750 56.10 55.70 56.10 55.70 56.10 9,300 55.749 2.22%
2025-02-10 0 54.88 54.80 - 54.70 54.90 3,350 183,751 54.851 54.88 54.80 - 54.70 54.90 3,350 54.851

Webb-site Database - Powered By Linux Group

Back to top