CSOP Coinbase Daily (-2x) Inverse Product: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07311 | 2025-03-24 |
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.
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 | 21.44 | 20.90 | 21.44 | 21.40 | 21.78 | 67,090 | 1,445,065 | 21.539 | 21.44 | 20.90 | 21.44 | 21.40 | 21.78 | 67,090 | 21.539 | 10.01% |
| 2026-02-03 | 0 | 19.49 | 18.60 | 19.86 | 19.37 | 20.00 | 32,560 | 637,159 | 19.569 | 19.49 | 18.60 | 19.86 | 19.37 | 20.00 | 32,560 | 19.569 | -4.46% |
| 2026-02-02 | 0 | 20.40 | 20.40 | 21.12 | 20.18 | 21.12 | 298,060 | 6,102,207 | 20.473 | 20.40 | 20.40 | 21.12 | 20.18 | 21.12 | 298,060 | 20.473 | 10.87% |
| 2026-01-30 | 0 | 18.40 | 18.24 | 18.48 | 17.60 | 18.80 | 88,320 | 1,639,446 | 18.563 | 18.40 | 18.24 | 18.48 | 17.60 | 18.80 | 88,320 | 18.563 | 11.52% |
| 2026-01-29 | 0 | 16.50 | 16.50 | 16.52 | 16.30 | 16.57 | 36,460 | 600,153 | 16.461 | 16.50 | 16.50 | 16.52 | 16.30 | 16.57 | 36,460 | 16.461 | 4.43% |
| 2026-01-28 | 0 | 15.80 | - | 15.84 | 15.78 | 15.90 | 44,630 | 705,774 | 15.814 | 15.80 | - | 15.84 | 15.78 | 15.90 | 44,630 | 15.814 | 4.43% |
| 2026-01-27 | 0 | 15.13 | - | 15.16 | 15.02 | 15.37 | 173,130 | 2,615,187 | 15.105 | 15.13 | - | 15.16 | 15.02 | 15.37 | 173,130 | 15.105 | -2.70% |
| 2026-01-26 | 0 | 15.55 | 13.67 | 15.67 | 15.54 | 15.71 | 48,050 | 749,057 | 15.589 | 15.55 | 13.67 | 15.67 | 15.54 | 15.71 | 48,050 | 15.589 | 9.97% |
| 2026-01-23 | 0 | 14.14 | 14.12 | 14.14 | 14.08 | 14.16 | 14,520 | 204,849 | 14.108 | 14.14 | 14.12 | 14.14 | 14.08 | 14.16 | 14,520 | 14.108 | 2.99% |
| 2026-01-22 | 0 | 13.73 | 13.70 | - | 13.60 | 13.85 | 15,620 | 213,741 | 13.684 | 13.73 | 13.70 | - | 13.60 | 13.85 | 15,620 | 13.684 | 0.81% |
| 2026-01-21 | 0 | 13.62 | - | 13.70 | 13.50 | 13.80 | 47,070 | 639,604 | 13.588 | 13.62 | - | 13.70 | 13.50 | 13.80 | 47,070 | 13.588 | 1.79% |
| 2026-01-20 | 0 | 13.38 | 13.21 | 13.44 | 13.02 | 13.42 | 36,520 | 482,678 | 13.217 | 13.38 | 13.21 | 13.44 | 13.02 | 13.42 | 36,520 | 13.217 | 1.36% |
| 2026-01-19 | 0 | 13.20 | 13.15 | 13.30 | 12.25 | 13.36 | 66,100 | 875,067 | 13.239 | 13.20 | 13.15 | 13.30 | 12.25 | 13.36 | 66,100 | 13.239 | 7.76% |
| 2026-01-16 | 0 | 12.25 | - | 12.32 | 12.22 | 12.31 | 144,800 | 1,775,732 | 12.263 | 12.25 | - | 12.32 | 12.22 | 12.31 | 144,800 | 12.263 | 6.61% |
| 2026-01-15 | 0 | 11.49 | - | 11.80 | 11.19 | 11.73 | 106,780 | 1,243,321 | 11.644 | 11.49 | - | 11.80 | 11.19 | 11.73 | 106,780 | 11.644 | 2.68% |
| 2026-01-14 | 0 | 11.19 | 11.09 | 11.49 | 11.10 | 12.24 | 152,040 | 1,706,623 | 11.225 | 11.19 | 11.09 | 11.49 | 11.10 | 12.24 | 152,040 | 11.225 | -8.58% |
| 2026-01-13 | 0 | 12.24 | 12.18 | - | 12.18 | 12.43 | 8,930 | 110,885 | 12.417 | 12.24 | 12.18 | - | 12.18 | 12.43 | 8,930 | 12.417 | 1.66% |
| 2026-01-09 | 0 | 12.04 | 12.02 | 12.14 | 11.96 | 12.07 | 41,710 | 501,897 | 12.033 | 12.04 | 12.02 | 12.14 | 11.96 | 12.07 | 41,710 | 12.033 | -2.82% |
| 2026-01-08 | 0 | 12.39 | 12.30 | 12.39 | 12.00 | 12.50 | 96,220 | 1,183,322 | 12.298 | 12.39 | 12.30 | 12.39 | 12.00 | 12.50 | 96,220 | 12.298 | 7.18% |
| 2026-01-07 | 0 | 11.56 | 11.48 | 11.64 | 11.56 | 11.67 | 43,110 | 499,603 | 11.589 | 11.56 | 11.48 | 11.64 | 11.56 | 11.67 | 43,110 | 11.589 | 1.49% |
| 2026-01-06 | 0 | 11.39 | 11.36 | - | 11.04 | 11.87 | 158,440 | 1,782,394 | 11.250 | 11.39 | 11.36 | - | 11.04 | 11.87 | 158,440 | 11.250 | -7.85% |
| 2026-01-05 | 0 | 12.36 | 12.40 | 14.00 | 12.30 | 12.58 | 70,500 | 879,197 | 12.471 | 12.36 | 12.40 | 14.00 | 12.30 | 12.58 | 70,500 | 12.471 | -12.09% |
| 2025-12-31 | 0 | 14.06 | - | 14.06 | 14.00 | 14.09 | 26,020 | 364,950 | 14.026 | 14.06 | - | 14.06 | 14.00 | 14.09 | 26,020 | 14.026 | 1.59% |
| 2025-12-30 | 0 | 13.84 | 13.69 | 13.84 | 13.80 | 13.94 | 59,770 | 829,115 | 13.872 | 13.84 | 13.69 | 13.84 | 13.80 | 13.94 | 59,770 | 13.872 | 4.45% |
| 2025-12-29 | 0 | 13.25 | 13.00 | 13.25 | 13.05 | 13.48 | 136,510 | 1,820,853 | 13.339 | 13.25 | 13.00 | 13.25 | 13.05 | 13.48 | 136,510 | 13.339 | 1.53% |
| 2025-12-24 | 0 | 13.05 | 12.50 | 13.05 | 12.91 | 13.10 | 41,660 | 541,329 | 12.994 | 13.05 | 12.50 | 13.05 | 12.91 | 13.10 | 41,660 | 12.994 | 4.48% |
| 2025-12-23 | 0 | 12.49 | 12.50 | 12.60 | 12.30 | 12.66 | 21,350 | 267,123 | 12.512 | 12.49 | 12.50 | 12.60 | 12.30 | 12.66 | 21,350 | 12.512 | 1.54% |
| 2025-12-22 | 0 | 12.30 | 12.26 | 12.30 | 12.05 | 12.34 | 100,920 | 1,228,271 | 12.171 | 12.30 | 12.26 | 12.30 | 12.05 | 12.34 | 100,920 | 12.171 | -1.52% |
| 2025-12-19 | 0 | 12.49 | - | 12.68 | 12.40 | 13.10 | 97,920 | 1,236,685 | 12.630 | 12.49 | - | 12.68 | 12.40 | 13.10 | 97,920 | 12.630 | 1.46% |
| 2025-12-18 | 0 | 12.31 | 12.10 | 12.43 | 12.31 | 12.44 | 41,540 | 515,953 | 12.421 | 12.31 | 12.10 | 12.43 | 12.31 | 12.44 | 41,540 | 12.421 | 2.16% |
| 2025-12-17 | 0 | 12.05 | 12.05 | 12.10 | 11.89 | 12.40 | 73,550 | 885,324 | 12.037 | 12.05 | 12.05 | 12.10 | 11.89 | 12.40 | 73,550 | 12.037 | -3.29% |
| 2025-12-16 | 0 | 12.46 | 12.40 | 12.60 | 11.98 | 12.57 | 178,430 | 2,218,670 | 12.434 | 12.46 | 12.40 | 12.60 | 11.98 | 12.57 | 178,430 | 12.434 | 14.42% |
| 2025-12-15 | 0 | 10.89 | 10.85 | 10.91 | 10.81 | 11.12 | 65,770 | 713,912 | 10.855 | 10.89 | 10.85 | 10.91 | 10.81 | 11.12 | 65,770 | 10.855 | 3.03% |
| 2025-12-12 | 0 | 10.57 | 10.57 | 10.58 | 10.48 | 10.53 | 4,030 | 42,374 | 10.515 | 10.57 | 10.57 | 10.58 | 10.48 | 10.53 | 4,030 | 10.515 | -1.77% |
| 2025-12-11 | 0 | 10.76 | 10.76 | - | 10.48 | 10.81 | 121,310 | 1,298,237 | 10.702 | 10.76 | 10.76 | - | 10.48 | 10.81 | 121,310 | 10.702 | 6.64% |
| 2025-12-10 | 0 | 10.09 | 10.03 | 10.09 | 10.04 | 10.17 | 39,970 | 404,380 | 10.117 | 10.09 | 10.03 | 10.09 | 10.04 | 10.17 | 39,970 | 10.117 | -4.00% |
| 2025-12-09 | 0 | 10.51 | 10.51 | 10.52 | 10.33 | 10.58 | 48,360 | 507,726 | 10.499 | 10.51 | 10.51 | 10.52 | 10.33 | 10.58 | 48,360 | 10.499 | 2.54% |
| 2025-12-08 | 0 | 10.25 | 10.25 | 10.28 | 10.24 | 10.34 | 17,530 | 180,084 | 10.273 | 10.25 | 10.25 | 10.28 | 10.24 | 10.34 | 17,530 | 10.273 | 0.00% |
| 2025-12-05 | 0 | 10.25 | 10.10 | 10.30 | 10.24 | 10.42 | 71,820 | 741,859 | 10.329 | 10.25 | 10.10 | 10.30 | 10.24 | 10.42 | 71,820 | 10.329 | 1.08% |
| 2025-12-04 | 0 | 10.14 | 10.15 | 10.26 | 10.01 | 10.78 | 200,050 | 2,041,457 | 10.205 | 10.14 | 10.15 | 10.26 | 10.01 | 10.78 | 200,050 | 10.205 | -6.28% |
| 2025-12-03 | 0 | 10.82 | 10.82 | - | 10.68 | 11.09 | 69,110 | 750,675 | 10.862 | 10.82 | 10.82 | - | 10.68 | 11.09 | 69,110 | 10.862 | -5.58% |
| 2025-12-02 | 0 | 11.46 | 11.46 | - | 11.38 | 11.70 | 49,450 | 564,899 | 11.424 | 11.46 | 11.46 | - | 11.38 | 11.70 | 49,450 | 11.424 | -0.26% |
| 2025-12-01 | 0 | 11.49 | 11.38 | 11.62 | 11.35 | 11.86 | 129,940 | 1,508,005 | 11.605 | 11.49 | 11.38 | 11.62 | 11.35 | 11.86 | 129,940 | 11.605 | 5.80% |
| 2025-11-28 | 0 | 10.86 | 10.80 | - | 10.60 | 10.86 | 75,250 | 807,280 | 10.728 | 10.86 | 10.80 | - | 10.60 | 10.86 | 75,250 | 10.728 | -0.46% |
| 2025-11-27 | 0 | 10.91 | 10.90 | 10.92 | 10.74 | 12.00 | 156,460 | 1,727,851 | 11.043 | 10.91 | 10.90 | 10.92 | 10.74 | 12.00 | 156,460 | 11.043 | -9.98% |
| 2025-11-26 | 0 | 12.12 | 12.12 | - | 12.08 | 12.25 | 58,110 | 706,030 | 12.150 | 12.12 | 12.12 | - | 12.08 | 12.25 | 58,110 | 12.150 | -2.73% |
| 2025-11-25 | 0 | 12.46 | 12.46 | - | 12.19 | 12.50 | 88,620 | 1,095,007 | 12.356 | 12.46 | 12.46 | - | 12.19 | 12.50 | 88,620 | 12.356 | -5.61% |
| 2025-11-24 | 0 | 13.20 | 13.20 | 14.80 | 12.89 | 14.50 | 153,090 | 2,006,310 | 13.105 | 13.20 | 13.20 | 14.80 | 12.89 | 14.50 | 153,090 | 13.105 | -11.17% |
| 2025-11-21 | 0 | 14.86 | 14.85 | 14.90 | 13.33 | 14.86 | 175,220 | 2,503,965 | 14.290 | 14.86 | 14.85 | 14.90 | 13.33 | 14.86 | 175,220 | 14.290 | 28.21% |
| 2025-11-20 | 0 | 11.59 | 11.45 | 11.72 | 11.45 | 11.76 | 72,110 | 830,990 | 11.524 | 11.59 | 11.45 | 11.72 | 11.45 | 11.76 | 72,110 | 11.524 | -4.69% |
| 2025-11-19 | 0 | 12.16 | 11.90 | 12.25 | 11.87 | 12.44 | 149,740 | 1,817,057 | 12.135 | 12.16 | 11.90 | 12.25 | 11.87 | 12.44 | 149,740 | 12.135 | -1.46% |
| 2025-11-18 | 0 | 12.34 | 12.34 | 12.63 | 11.20 | 12.62 | 182,980 | 2,223,721 | 12.153 | 12.34 | 12.34 | 12.63 | 11.20 | 12.62 | 182,980 | 12.153 | 20.98% |
| 2025-11-17 | 0 | 10.20 | 10.20 | 10.23 | 10.20 | 10.70 | 65,650 | 674,357 | 10.272 | 10.20 | 10.20 | 10.23 | 10.20 | 10.70 | 65,650 | 10.272 | -4.67% |
| 2025-11-14 | 0 | 10.70 | 10.69 | 11.20 | 10.07 | 10.87 | 929,620 | 9,581,033 | 10.306 | 10.70 | 10.69 | 11.20 | 10.07 | 10.87 | 929,620 | 10.306 | 19.96% |
| 2025-11-13 | 0 | 8.920 | 8.935 | 9.070 | 8.800 | 9.090 | 87,810 | 792,345 | 9.0234 | 8.920 | 8.935 | 9.070 | 8.800 | 9.090 | 87,810 | 9.0234 | -1.11% |
| 2025-11-12 | 0 | 9.020 | - | 9.020 | 8.920 | 9.045 | 169,710 | 1,519,900 | 8.9559 | 9.020 | - | 9.020 | 8.920 | 9.045 | 169,710 | 8.9559 | 4.58% |
| 2025-11-11 | 0 | 8.625 | 8.475 | - | 8.235 | 8.625 | 65,030 | 553,709 | 8.5147 | 8.625 | 8.475 | - | 8.235 | 8.625 | 65,030 | 8.5147 | 3.79% |
| 2025-11-10 | 0 | 8.310 | 8.295 | - | 8.150 | 8.355 | 226,090 | 1,872,309 | 8.2813 | 8.310 | 8.295 | - | 8.150 | 8.355 | 226,090 | 8.2813 | -12.53% |
| 2025-11-07 | 0 | 9.500 | 9.425 | 9.600 | 8.900 | 9.735 | 147,560 | 1,413,263 | 9.5775 | 9.500 | 9.425 | 9.600 | 8.900 | 9.735 | 147,560 | 9.5775 | 9.76% |
| 2025-11-06 | 0 | 8.655 | 8.610 | 9.015 | 8.525 | 8.760 | 57,530 | 495,491 | 8.6127 | 8.655 | 8.610 | 9.015 | 8.525 | 8.760 | 57,530 | 8.6127 | -3.99% |
| 2025-11-05 | 0 | 9.015 | 8.950 | 9.015 | 8.885 | 9.635 | 294,500 | 2,766,395 | 9.3935 | 9.015 | 8.950 | 9.015 | 8.885 | 9.635 | 294,500 | 9.3935 | 4.46% |
| 2025-11-04 | 0 | 8.630 | 8.480 | 8.625 | 8.055 | 8.665 | 81,680 | 681,560 | 8.3443 | 8.630 | 8.480 | 8.625 | 8.055 | 8.665 | 81,680 | 8.3443 | 11.43% |
| 2025-11-03 | 0 | 7.745 | 7.735 | 7.745 | 7.500 | 7.745 | 52,420 | 403,770 | 7.7026 | 7.745 | 7.735 | 7.745 | 7.500 | 7.745 | 52,420 | 7.7026 | 3.27% |
| 2025-10-31 | 0 | 7.500 | 6.380 | 7.525 | 7.465 | 7.545 | 60,730 | 455,785 | 7.5051 | 7.500 | 6.380 | 7.525 | 7.465 | 7.545 | 60,730 | 7.5051 | 0.33% |
| 2025-10-30 | 0 | 7.475 | 7.450 | 7.615 | 7.400 | 7.615 | 152,780 | 1,145,514 | 7.4978 | 7.475 | 7.450 | 7.615 | 7.400 | 7.615 | 152,780 | 7.4978 | 4.77% |
| 2025-10-28 | 0 | 7.135 | 6.860 | 7.150 | 7.090 | 7.185 | 108,350 | 771,616 | 7.1215 | 7.135 | 6.860 | 7.150 | 7.090 | 7.185 | 108,350 | 7.1215 | 4.01% |
| 2025-10-27 | 0 | 6.860 | 6.860 | - | 6.635 | 6.870 | 384,320 | 2,596,787 | 6.7568 | 6.860 | 6.860 | - | 6.635 | 6.870 | 384,320 | 6.7568 | -21.01% |
| 2025-10-24 | 0 | 8.685 | 8.600 | 9.200 | 8.600 | 8.965 | 109,030 | 957,607 | 8.7830 | 8.685 | 8.600 | 9.200 | 8.600 | 8.965 | 109,030 | 8.7830 | -2.96% |
| 2025-10-23 | 0 | 8.950 | - | 9.160 | 8.855 | 9.215 | 125,200 | 1,137,693 | 9.0870 | 8.950 | - | 9.160 | 8.855 | 9.215 | 125,200 | 9.0870 | 4.25% |
| 2025-10-22 | 0 | 8.585 | - | 8.590 | 8.300 | 8.655 | 74,620 | 640,082 | 8.5779 | 8.585 | - | 8.590 | 8.300 | 8.655 | 74,620 | 8.5779 | 3.31% |
| 2025-10-21 | 0 | 8.310 | 8.310 | 8.500 | 8.085 | 8.325 | 63,570 | 522,493 | 8.2192 | 8.310 | 8.310 | 8.500 | 8.085 | 8.325 | 63,570 | 8.2192 | 5.39% |
| 2025-10-20 | 0 | 7.885 | 7.880 | 7.980 | 7.865 | 8.380 | 338,900 | 2,745,955 | 8.1026 | 7.885 | 7.880 | 7.980 | 7.865 | 8.380 | 338,900 | 8.1026 | -17.26% |
| 2025-10-17 | 0 | 9.530 | 9.495 | 9.600 | 8.680 | 9.630 | 231,930 | 2,158,003 | 9.3045 | 9.530 | 9.495 | 9.600 | 8.680 | 9.630 | 231,930 | 9.3045 | 14.06% |
| 2025-10-16 | 0 | 8.355 | - | 8.355 | 8.255 | 8.380 | 40,450 | 337,512 | 8.3439 | 8.355 | - | 8.355 | 8.255 | 8.380 | 40,450 | 8.3439 | 3.40% |
| 2025-10-15 | 0 | 8.080 | - | 8.095 | 8.070 | 8.285 | 85,190 | 693,200 | 8.1371 | 8.080 | - | 8.095 | 8.070 | 8.285 | 85,190 | 8.1371 | -2.47% |
| 2025-10-14 | 0 | 8.285 | 8.220 | - | 7.550 | 8.285 | 156,000 | 1,221,891 | 7.8326 | 8.285 | 8.220 | - | 7.550 | 8.285 | 156,000 | 7.8326 | 12.87% |
| 2025-10-13 | 0 | 7.340 | 7.020 | 7.340 | 7.020 | 7.450 | 372,330 | 2,684,953 | 7.2112 | 7.340 | 7.020 | 7.340 | 7.020 | 7.450 | 372,330 | 7.2112 | 10.38% |
| 2025-10-10 | 0 | 6.650 | 6.645 | 7.500 | 6.515 | 6.650 | 151,770 | 994,002 | 6.5494 | 6.650 | 6.645 | 7.500 | 6.515 | 6.650 | 151,770 | 6.5494 | -1.48% |
| 2025-10-09 | 0 | 6.750 | 6.690 | 7.600 | 6.690 | 7.045 | 169,820 | 1,150,877 | 6.7770 | 6.750 | 6.690 | 7.600 | 6.690 | 7.045 | 169,820 | 6.7770 | -4.05% |
| 2025-10-08 | 0 | 7.035 | 7.035 | 7.040 | 6.635 | 7.105 | 207,170 | 1,464,665 | 7.0699 | 7.035 | 7.035 | 7.040 | 6.635 | 7.105 | 207,170 | 7.0699 | 6.03% |
| 2025-10-06 | 0 | 6.635 | 6.635 | - | 6.530 | 6.900 | 238,840 | 1,579,361 | 6.6126 | 6.635 | 6.635 | - | 6.530 | 6.900 | 238,840 | 6.6126 | -8.55% |
| 2025-10-03 | 0 | 7.255 | 7.230 | - | 7.165 | 8.260 | 415,840 | 2,998,642 | 7.2110 | 7.255 | 7.230 | - | 7.165 | 8.260 | 415,840 | 7.2110 | -13.22% |
| 2025-10-02 | 0 | 8.360 | 8.340 | 8.400 | 8.315 | 9.280 | 82,940 | 693,371 | 8.3599 | 8.360 | 8.340 | 8.400 | 8.315 | 9.280 | 82,940 | 8.3599 | -10.35% |
| 2025-09-30 | 0 | 9.325 | 9.280 | - | 9.185 | 9.360 | 86,110 | 799,949 | 9.2899 | 9.325 | 9.280 | - | 9.185 | 9.360 | 86,110 | 9.2899 | -9.47% |
| 2025-09-29 | 0 | 10.30 | 10.30 | - | 10.28 | 11.01 | 24,410 | 252,041 | 10.325 | 10.30 | 10.30 | - | 10.28 | 11.01 | 24,410 | 10.325 | -6.45% |
| 2025-09-26 | 0 | 11.01 | 11.01 | - | 10.93 | 11.07 | 92,020 | 1,014,289 | 11.023 | 11.01 | 11.01 | - | 10.93 | 11.07 | 92,020 | 11.022 | 5.66% |
| 2025-09-25 | 0 | 10.42 | 10.42 | - | 10.12 | 10.46 | 43,440 | 449,742 | 10.353 | 10.42 | 10.42 | - | 10.12 | 10.46 | 43,440 | 10.353 | 4.20% |
| 2025-09-24 | 0 | 10.00 | 8.830 | 10.22 | 10.00 | 10.22 | 45,210 | 459,665 | 10.167 | 10.00 | 8.830 | 10.22 | 10.00 | 10.22 | 45,210 | 10.167 | 5.21% |
| 2025-09-23 | 0 | 9.505 | 9.500 | - | 9.500 | 9.650 | 34,450 | 328,659 | 9.5402 | 9.505 | 9.500 | - | 9.500 | 9.650 | 34,450 | 9.5402 | -0.42% |
| 2025-09-22 | 0 | 9.545 | 9.075 | - | 9.080 | 9.550 | 80,870 | 757,685 | 9.3692 | 9.545 | 9.075 | - | 9.080 | 9.550 | 80,870 | 9.3692 | 5.94% |
| 2025-09-19 | 0 | 9.010 | 9.000 | 9.100 | 8.830 | 9.005 | 101,890 | 907,956 | 8.9111 | 9.010 | 9.000 | 9.100 | 8.830 | 9.005 | 101,890 | 8.9111 | -11.93% |
| 2025-09-18 | 0 | 10.23 | 10.07 | 10.25 | 10.13 | 10.30 | 29,950 | 305,606 | 10.204 | 10.23 | 10.07 | 10.25 | 10.13 | 10.30 | 29,950 | 10.204 | 1.89% |
| 2025-09-17 | 0 | 10.04 | - | 10.15 | 10.03 | 10.14 | 48,660 | 488,874 | 10.047 | 10.04 | - | 10.15 | 10.03 | 10.14 | 48,660 | 10.047 | 0.20% |
| 2025-09-16 | 0 | 10.02 | 9.890 | - | 9.965 | 10.08 | 45,200 | 452,260 | 10.006 | 10.02 | 9.890 | - | 9.965 | 10.08 | 45,200 | 10.006 | -2.24% |
| 2025-09-15 | 0 | 10.25 | 10.00 | 10.26 | 10.17 | 10.32 | 15,120 | 154,550 | 10.222 | 10.25 | 10.00 | 10.26 | 10.17 | 10.32 | 15,120 | 10.222 | 1.38% |
| 2025-09-12 | 0 | 10.11 | 10.05 | 10.11 | 10.05 | 10.16 | 96,670 | 975,575 | 10.092 | 10.11 | 10.05 | 10.11 | 10.05 | 10.16 | 96,670 | 10.092 | -5.95% |
| 2025-09-11 | 0 | 10.75 | 10.72 | 10.76 | 10.68 | 10.90 | 80,020 | 864,684 | 10.806 | 10.75 | 10.72 | 10.76 | 10.68 | 10.90 | 80,020 | 10.806 | 2.28% |
| 2025-09-10 | 0 | 10.51 | 10.48 | 10.62 | 10.51 | 10.85 | 128,570 | 1,383,334 | 10.759 | 10.51 | 10.48 | 10.62 | 10.51 | 10.85 | 128,570 | 10.759 | -9.79% |
| 2025-09-09 | 0 | 11.65 | 11.63 | 11.89 | 11.65 | 12.04 | 12,230 | 143,397 | 11.725 | 11.65 | 11.63 | 11.89 | 11.65 | 12.04 | 12,230 | 11.725 | -3.24% |
| 2025-09-08 | 0 | 12.04 | - | 12.10 | 12.04 | 12.19 | 143,940 | 1,743,763 | 12.115 | 12.04 | - | 12.10 | 12.04 | 12.19 | 143,940 | 12.115 | 6.64% |
| 2025-09-05 | 0 | 11.29 | - | 12.00 | 11.29 | 11.90 | 53,960 | 621,008 | 11.509 | 11.29 | - | 12.00 | 11.29 | 11.90 | 53,960 | 11.509 | -6.69% |
| 2025-09-04 | 0 | 12.10 | 12.08 | 12.10 | 11.90 | 12.10 | 28,230 | 338,356 | 11.986 | 12.10 | 12.08 | 12.10 | 11.90 | 12.10 | 28,230 | 11.986 | 2.54% |
| 2025-09-03 | 0 | 11.80 | 11.73 | 11.90 | 11.80 | 11.92 | 18,570 | 220,453 | 11.872 | 11.80 | 11.73 | 11.90 | 11.80 | 11.92 | 18,570 | 11.871 | 0.60% |
| 2025-09-02 | 0 | 11.73 | - | 12.00 | 11.65 | 11.73 | 27,020 | 316,448 | 11.712 | 11.73 | - | 12.00 | 11.65 | 11.73 | 27,020 | 11.712 | 0.86% |
| 2025-09-01 | 0 | 11.63 | 11.50 | 11.90 | 11.97 | 12.00 | 3,430 | 41,094 | 11.981 | 11.63 | 11.50 | 11.90 | 11.97 | 12.00 | 3,430 | 11.981 | -2.10% |
| 2025-08-29 | 0 | 11.88 | - | - | 11.50 | 11.89 | 26,120 | 307,467 | 11.771 | 11.88 | - | - | 11.50 | 11.89 | 26,120 | 11.771 | 3.85% |
| 2025-08-28 | 0 | 11.44 | - | 11.45 | 11.41 | 11.69 | 29,530 | 339,502 | 11.497 | 11.44 | - | 11.45 | 11.41 | 11.69 | 29,530 | 11.497 | -1.12% |
| 2025-08-27 | 0 | 11.57 | 11.55 | - | 11.46 | 11.59 | 53,090 | 613,482 | 11.556 | 11.57 | 11.55 | - | 11.46 | 11.59 | 53,090 | 11.556 | -0.77% |
| 2025-08-26 | 0 | 11.66 | 11.30 | 11.81 | 11.64 | 11.88 | 67,900 | 799,218 | 11.771 | 11.66 | 11.30 | 11.81 | 11.64 | 11.88 | 67,900 | 11.771 | 1.75% |
| 2025-08-25 | 0 | 11.46 | 11.12 | 12.39 | 11.07 | 11.46 | 304,010 | 3,414,473 | 11.231 | 11.46 | 11.12 | 12.39 | 11.07 | 11.46 | 304,010 | 11.231 | -7.51% |
| 2025-08-22 | 0 | 12.39 | - | 12.48 | 12.33 | 12.53 | 74,300 | 923,475 | 12.429 | 12.39 | - | 12.48 | 12.33 | 12.53 | 74,300 | 12.429 | 2.40% |
| 2025-08-21 | 0 | 12.10 | 11.80 | 12.17 | 12.10 | 12.17 | 32,480 | 394,533 | 12.147 | 12.10 | 11.80 | 12.17 | 12.10 | 12.17 | 32,480 | 12.147 | -0.49% |
| 2025-08-20 | 0 | 12.16 | 12.16 | 12.38 | 12.00 | 12.45 | 120,330 | 1,469,508 | 12.212 | 12.16 | 12.16 | 12.38 | 12.00 | 12.45 | 120,330 | 12.212 | 7.99% |
| 2025-08-19 | 0 | 11.26 | 10.00 | 12.00 | 11.10 | 11.27 | 30,000 | 335,875 | 11.196 | 11.26 | 10.00 | 12.00 | 11.10 | 11.27 | 30,000 | 11.196 | -2.09% |
| 2025-08-18 | 0 | 11.50 | 11.49 | 11.58 | 11.17 | 11.61 | 111,330 | 1,281,325 | 11.509 | 11.50 | 11.49 | 11.58 | 11.17 | 11.61 | 111,330 | 11.509 | 7.08% |
| 2025-08-15 | 0 | 10.74 | 10.68 | 12.00 | 10.69 | 10.75 | 14,730 | 158,021 | 10.728 | 10.74 | 10.68 | 12.00 | 10.69 | 10.75 | 14,730 | 10.728 | 1.13% |
| 2025-08-14 | 0 | 10.62 | 10.30 | - | 10.28 | 10.64 | 33,410 | 349,498 | 10.461 | 10.62 | 10.30 | - | 10.28 | 10.64 | 33,410 | 10.461 | -2.93% |
| 2025-08-13 | 0 | 10.94 | 10.94 | - | 10.90 | 11.02 | 26,280 | 287,390 | 10.936 | 10.94 | 10.94 | - | 10.90 | 11.02 | 26,280 | 10.936 | -0.73% |
| 2025-08-12 | 0 | 11.02 | 11.00 | 11.16 | 10.70 | 11.19 | 61,240 | 679,769 | 11.100 | 11.02 | 11.00 | 11.16 | 10.70 | 11.19 | 61,240 | 11.100 | 3.77% |
| 2025-08-11 | 0 | 10.62 | 9.800 | 10.70 | 9.780 | 10.90 | 166,420 | 1,735,827 | 10.430 | 10.62 | 9.800 | 10.70 | 9.780 | 10.90 | 166,420 | 10.430 | -9.54% |
| 2025-08-08 | 0 | 11.74 | 11.73 | 11.88 | 11.62 | 11.79 | 38,950 | 456,858 | 11.729 | 11.74 | 11.73 | 11.88 | 11.62 | 11.79 | 38,950 | 11.729 | -5.32% |
| 2025-08-07 | 0 | 12.40 | 11.00 | 12.40 | 12.32 | 12.53 | 47,290 | 589,396 | 12.463 | 12.40 | 11.00 | 12.40 | 12.32 | 12.53 | 47,290 | 12.463 | -0.96% |
| 2025-08-06 | 0 | 12.52 | 12.55 | 12.70 | 12.49 | 12.92 | 117,600 | 1,500,393 | 12.758 | 12.52 | 12.55 | 12.70 | 12.49 | 12.92 | 117,600 | 12.758 | 8.40% |
| 2025-08-05 | 0 | 11.55 | 10.90 | 11.66 | 11.25 | 11.66 | 49,530 | 569,700 | 11.502 | 11.55 | 10.90 | 11.66 | 11.25 | 11.66 | 49,530 | 11.502 | 2.67% |
| 2025-08-04 | 0 | 11.25 | 10.90 | 11.30 | 11.22 | 11.58 | 91,630 | 1,040,709 | 11.358 | 11.25 | 10.90 | 11.30 | 11.22 | 11.58 | 91,630 | 11.358 | 3.21% |
| 2025-08-01 | 0 | 10.90 | 10.90 | 10.95 | 9.800 | 10.96 | 187,488 | 1,971,901 | 10.518 | 10.90 | 10.90 | 10.95 | 9.800 | 10.96 | 187,488 | 10.517 | 28.69% |
| 2025-07-31 | 0 | 8.470 | 8.400 | 8.475 | 8.475 | 9.030 | 13,150 | 112,886 | 8.5845 | 8.470 | 8.400 | 8.475 | 8.475 | 9.030 | 13,150 | 8.5845 | -6.20% |
| 2025-07-30 | 0 | 9.030 | 8.800 | 9.095 | 8.970 | 9.135 | 25,220 | 228,420 | 9.0571 | 9.030 | 8.800 | 9.095 | 8.970 | 9.135 | 25,220 | 9.0571 | 3.32% |
| 2025-07-29 | 0 | 8.740 | 7.550 | 8.740 | 8.740 | 8.895 | 103,440 | 911,866 | 8.8154 | 8.740 | 7.550 | 8.740 | 8.740 | 8.895 | 103,440 | 8.8154 | 10.49% |
| 2025-07-28 | 0 | 7.910 | 7.780 | 7.950 | 7.875 | 8.550 | 50,220 | 397,790 | 7.9209 | 7.910 | 7.780 | 7.950 | 7.875 | 8.550 | 50,220 | 7.9209 | -5.78% |
| 2025-07-25 | 0 | 8.395 | 8.330 | 8.550 | 8.145 | 8.395 | 71,780 | 589,226 | 8.2088 | 8.395 | 8.330 | 8.550 | 8.145 | 8.395 | 71,780 | 8.2088 | 3.90% |
| 2025-07-24 | 0 | 8.080 | 8.080 | - | 7.785 | 8.125 | 192,350 | 1,514,053 | 7.8713 | 8.080 | 8.080 | - | 7.785 | 8.125 | 192,350 | 7.8713 | 4.06% |
| 2025-07-23 | 0 | 7.765 | 7.750 | 7.775 | 7.665 | 7.810 | 130,570 | 1,012,493 | 7.7544 | 7.765 | 7.750 | 7.775 | 7.665 | 7.810 | 130,570 | 7.7544 | 5.93% |
| 2025-07-22 | 0 | 7.330 | 7.280 | 7.430 | 7.275 | 7.510 | 176,870 | 1,307,432 | 7.3921 | 7.330 | 7.280 | 7.430 | 7.275 | 7.510 | 176,870 | 7.3921 | 4.71% |
| 2025-07-21 | 0 | 7.000 | 6.985 | 7.095 | 6.975 | 7.360 | 114,250 | 802,980 | 7.0283 | 7.000 | 6.985 | 7.095 | 6.975 | 7.360 | 114,250 | 7.0283 | -4.89% |
| 2025-07-18 | 0 | 7.360 | 7.280 | - | 7.025 | 7.380 | 252,050 | 1,794,821 | 7.1209 | 7.360 | 7.280 | - | 7.025 | 7.380 | 252,050 | 7.1209 | -8.97% |
| 2025-07-17 | 0 | 8.085 | 8.050 | 8.090 | 8.040 | 8.200 | 58,440 | 474,187 | 8.1141 | 8.085 | 8.050 | 8.090 | 8.040 | 8.200 | 58,440 | 8.1141 | -4.94% |
| 2025-07-16 | 0 | 8.505 | 8.515 | 8.880 | 8.475 | 8.590 | 43,270 | 368,467 | 8.5155 | 8.505 | 8.515 | 8.880 | 8.475 | 8.590 | 43,270 | 8.5155 | -1.16% |
| 2025-07-15 | 0 | 8.605 | 8.580 | 8.655 | 8.330 | 8.605 | 48,410 | 409,190 | 8.4526 | 8.605 | 8.580 | 8.655 | 8.330 | 8.605 | 48,410 | 8.4526 | 3.93% |
| 2025-07-14 | 0 | 8.280 | 8.280 | 8.400 | 8.240 | 8.500 | 67,460 | 565,613 | 8.3844 | 8.280 | 8.280 | 8.400 | 8.240 | 8.500 | 67,460 | 8.3844 | 1.78% |
| 2025-07-11 | 0 | 8.135 | 8.100 | 8.260 | 8.050 | 8.800 | 167,660 | 1,369,047 | 8.1656 | 8.135 | 8.100 | 8.260 | 8.050 | 8.800 | 167,660 | 8.1656 | -11.91% |
| 2025-07-10 | 0 | 9.235 | - | - | 9.210 | 9.400 | 111,340 | 1,035,950 | 9.3044 | 9.235 | - | - | 9.210 | 9.400 | 111,340 | 9.3044 | -11.46% |
| 2025-07-09 | 0 | 10.43 | 10.01 | - | 10.42 | 10.49 | 12,640 | 132,587 | 10.490 | 10.43 | 10.01 | - | 10.42 | 10.49 | 12,640 | 10.489 | 1.66% |
| 2025-07-08 | 0 | 10.26 | 10.00 | - | 10.16 | 10.34 | 46,470 | 476,951 | 10.264 | 10.26 | 10.00 | - | 10.16 | 10.34 | 46,470 | 10.264 | -1.54% |
| 2025-07-07 | 0 | 10.42 | 10.42 | - | 10.32 | 10.42 | 4,120 | 42,879 | 10.408 | 10.42 | 10.42 | - | 10.32 | 10.42 | 4,120 | 10.408 | -1.14% |
| 2025-07-04 | 0 | 10.54 | 10.54 | - | 10.16 | 10.54 | 26,920 | 281,119 | 10.443 | 10.54 | 10.54 | - | 10.16 | 10.54 | 26,920 | 10.443 | 1.54% |
| 2025-07-03 | 0 | 10.38 | 10.38 | 11.29 | 10.35 | 10.54 | 46,450 | 483,818 | 10.416 | 10.38 | 10.38 | 11.29 | 10.35 | 10.54 | 46,450 | 10.416 | -8.22% |
| 2025-07-02 | 0 | 11.31 | 11.19 | 11.31 | 11.19 | 11.58 | 97,280 | 1,114,168 | 11.453 | 11.31 | 11.19 | 11.31 | 11.19 | 11.58 | 97,280 | 11.453 | 7.00% |
| 2025-06-30 | 0 | 10.57 | 10.54 | - | 10.23 | 10.58 | 163,590 | 1,692,070 | 10.343 | 10.57 | 10.54 | - | 10.23 | 10.58 | 163,590 | 10.343 | 9.93% |
| 2025-06-27 | 0 | 9.615 | 9.595 | - | 9.480 | 10.00 | 214,270 | 2,046,759 | 9.5522 | 9.615 | 9.595 | - | 9.480 | 10.00 | 214,270 | 9.5522 | -8.60% |
| 2025-06-26 | 0 | 10.52 | 10.46 | - | 10.41 | 11.00 | 157,390 | 1,656,071 | 10.522 | 10.52 | 10.46 | - | 10.41 | 11.00 | 157,390 | 10.522 | -8.20% |
| 2025-06-25 | 0 | 11.46 | 11.43 | - | 11.28 | 11.54 | 102,750 | 1,171,045 | 11.397 | 11.46 | 11.43 | - | 11.28 | 11.54 | 102,750 | 11.397 | -20.25% |
| 2025-06-24 | 0 | 14.37 | 14.36 | 14.65 | 14.01 | 14.62 | 37,580 | 538,078 | 14.318 | 14.37 | 14.36 | 14.65 | 14.01 | 14.62 | 37,580 | 14.318 | -5.83% |
| 2025-06-23 | 0 | 15.26 | 14.98 | - | 15.20 | 16.20 | 57,580 | 885,034 | 15.371 | 15.26 | 14.98 | - | 15.20 | 16.20 | 57,580 | 15.371 | -9.33% |
| 2025-06-20 | 0 | 16.83 | 16.60 | - | 16.59 | 17.04 | 55,410 | 935,157 | 16.877 | 16.83 | 16.60 | - | 16.59 | 17.04 | 55,410 | 16.877 | -0.77% |
| 2025-06-19 | 0 | 16.96 | 16.84 | 23.00 | 16.31 | 23.28 | 119,610 | 2,001,791 | 16.736 | 16.96 | 16.84 | 23.00 | 16.31 | 23.28 | 119,610 | 16.736 | -30.26% |
| 2025-06-18 | 0 | 24.32 | 24.20 | 24.32 | 24.18 | 24.50 | 38,540 | 935,244 | 24.267 | 24.32 | 24.20 | 24.32 | 24.18 | 24.50 | 38,540 | 24.267 | 1.08% |
| 2025-06-17 | 0 | 24.06 | 23.82 | - | 23.58 | 24.08 | 38,180 | 909,770 | 23.828 | 24.06 | 23.82 | - | 23.58 | 24.08 | 38,180 | 23.828 | -7.75% |
| 2025-06-16 | 0 | 26.08 | 26.08 | 27.18 | 26.08 | 27.20 | 29,160 | 773,933 | 26.541 | 26.08 | 26.08 | 27.18 | 26.08 | 27.20 | 29,160 | 26.541 | -10.62% |
| 2025-06-13 | 0 | 29.18 | 29.00 | 29.18 | 29.08 | 29.76 | 33,260 | 978,137 | 29.409 | 29.18 | 29.00 | 29.18 | 29.08 | 29.76 | 33,260 | 29.409 | 10.87% |
| 2025-06-12 | 0 | 26.32 | 26.06 | - | 26.00 | 26.32 | 7,030 | 184,191 | 26.201 | 26.32 | 26.06 | - | 26.00 | 26.32 | 7,030 | 26.201 | 6.13% |
| 2025-06-11 | 0 | 24.80 | 24.50 | - | 24.78 | 24.80 | 2,600 | 64,450 | 24.789 | 24.80 | 24.50 | - | 24.78 | 24.80 | 2,600 | 24.788 | 0.98% |
| 2025-06-10 | 0 | 24.56 | 24.56 | - | 24.06 | 24.40 | 8,920 | 215,234 | 24.129 | 24.56 | 24.56 | - | 24.06 | 24.40 | 8,920 | 24.129 | -2.31% |
| 2025-06-09 | 0 | 25.14 | - | - | 25.12 | 25.20 | 7,840 | 197,168 | 25.149 | 25.14 | - | - | 25.12 | 25.20 | 7,840 | 25.149 | -5.35% |
| 2025-06-06 | 0 | 26.56 | 26.50 | 28.00 | 26.28 | 27.18 | 16,000 | 427,155 | 26.697 | 26.56 | 26.50 | 28.00 | 26.28 | 27.18 | 16,000 | 26.697 | 7.01% |
| 2025-06-05 | 0 | 24.82 | 24.70 | - | 24.90 | 24.92 | 3,000 | 74,730 | 24.910 | 24.82 | 24.70 | - | 24.90 | 24.92 | 3,000 | 24.910 | 1.80% |
| 2025-06-04 | 0 | 24.38 | 24.00 | - | 24.38 | 26.00 | 7,670 | 187,693 | 24.471 | 24.38 | 24.00 | - | 24.38 | 26.00 | 7,670 | 24.471 | -7.93% |
| 2025-06-03 | 0 | 26.48 | 26.00 | - | 26.20 | 26.50 | 46,990 | 1,235,618 | 26.295 | 26.48 | 26.00 | - | 26.20 | 26.50 | 46,990 | 26.295 | -1.41% |
| 2025-06-02 | 0 | 26.86 | 26.86 | 27.38 | 26.54 | 27.22 | 14,590 | 393,199 | 26.950 | 26.86 | 26.86 | 27.38 | 26.54 | 27.22 | 14,590 | 26.950 | 0.60% |
| 2025-05-30 | 0 | 26.70 | 26.50 | 26.70 | 26.70 | 27.16 | 27,990 | 753,649 | 26.926 | 26.70 | 26.50 | 26.70 | 26.70 | 27.16 | 27,990 | 26.926 | 11.62% |
| 2025-05-29 | 0 | 23.92 | - | 23.58 | 23.80 | 24.40 | 26,340 | 638,080 | 24.225 | 23.92 | - | 23.58 | 23.80 | 24.40 | 26,340 | 24.225 | 2.93% |
| 2025-05-28 | 0 | 23.24 | - | 23.24 | 23.24 | 23.66 | 7,110 | 167,417 | 23.547 | 23.24 | - | 23.24 | 23.24 | 23.66 | 7,110 | 23.547 | 3.84% |
| 2025-05-27 | 0 | 22.38 | - | 22.38 | 22.38 | 23.40 | 16,300 | 378,834 | 23.241 | 22.38 | - | 22.38 | 22.38 | 23.40 | 16,300 | 23.241 | -2.19% |
| 2025-05-26 | 0 | 22.88 | 22.88 | 23.06 | 22.80 | 24.08 | 23,820 | 552,564 | 23.198 | 22.88 | 22.88 | 23.06 | 22.80 | 24.08 | 23,820 | 23.197 | 1.15% |
| 2025-05-23 | 0 | 22.62 | 22.76 | - | 22.24 | 22.74 | 16,600 | 373,565 | 22.504 | 22.62 | 22.76 | - | 22.24 | 22.74 | 16,600 | 22.504 | -5.36% |
| 2025-05-22 | 0 | 23.90 | 23.78 | 24.60 | 23.80 | 24.34 | 28,690 | 691,668 | 24.108 | 23.90 | 23.78 | 24.60 | 23.80 | 24.34 | 28,690 | 24.108 | -3.00% |
| 2025-05-21 | 0 | 24.64 | 24.46 | 24.80 | 24.14 | 24.68 | 13,090 | 318,101 | 24.301 | 24.64 | 24.46 | 24.80 | 24.14 | 24.68 | 13,090 | 24.301 | 2.24% |
| 2025-05-20 | 0 | 24.10 | 23.98 | - | 23.62 | 25.26 | 17,940 | 428,309 | 23.875 | 24.10 | 23.98 | - | 23.62 | 25.26 | 17,940 | 23.875 | -4.59% |
| 2025-05-19 | 0 | 25.26 | 25.26 | 26.88 | 23.74 | 25.38 | 38,280 | 949,392 | 24.801 | 25.26 | 25.26 | 26.88 | 23.74 | 25.38 | 38,280 | 24.801 | -12.60% |
| 2025-05-16 | 0 | 28.90 | 28.72 | 29.04 | 28.70 | 29.20 | 42,220 | 1,222,623 | 28.958 | 28.90 | 28.72 | 29.04 | 28.70 | 29.20 | 42,220 | 28.958 | 8.32% |
| 2025-05-15 | 0 | 26.68 | 26.68 | 28.00 | 25.54 | 26.68 | 21,750 | 566,040 | 26.025 | 26.68 | 26.68 | 28.00 | 25.54 | 26.68 | 21,750 | 26.025 | 0.68% |
| 2025-05-14 | 0 | 26.50 | 26.50 | 26.58 | 25.58 | 38.00 | 73,680 | 1,949,426 | 26.458 | 26.50 | 26.50 | 26.58 | 25.58 | 38.00 | 73,680 | 26.458 | -34.92% |
| 2025-05-13 | 0 | 40.72 | 40.72 | - | 40.26 | 41.06 | 37,420 | 1,517,931 | 40.565 | 40.72 | 40.72 | - | 40.26 | 41.06 | 37,420 | 40.565 | -17.97% |
| 2025-05-12 | 0 | 49.64 | 48.90 | - | 48.96 | 51.74 | 18,890 | 945,879 | 50.073 | 49.64 | 48.90 | - | 48.96 | 51.74 | 18,890 | 50.073 | -6.59% |
| 2025-05-09 | 0 | 53.14 | - | 53.16 | 52.84 | 54.54 | 21,570 | 1,162,279 | 53.884 | 53.14 | - | 53.16 | 52.84 | 54.54 | 21,570 | 53.884 | 0.26% |
| 2025-05-08 | 0 | 53.00 | - | 53.12 | 53.00 | 54.82 | 14,500 | 779,944 | 53.789 | 53.00 | - | 53.12 | 53.00 | 54.82 | 14,500 | 53.789 | -2.57% |
| 2025-05-07 | 0 | 54.40 | - | - | 53.78 | 54.82 | 5,780 | 312,855 | 54.127 | 54.40 | - | - | 53.78 | 54.82 | 5,780 | 54.127 | -2.47% |
| 2025-05-06 | 0 | 55.78 | - | - | 54.38 | 55.78 | 6,740 | 369,149 | 54.770 | 55.78 | - | - | 54.38 | 55.78 | 6,740 | 54.770 | 3.91% |
| 2025-05-02 | 0 | 53.68 | 53.66 | - | 52.80 | 53.60 | 7,200 | 384,399 | 53.389 | 53.68 | 53.66 | - | 52.80 | 53.60 | 7,200 | 53.389 | 1.67% |
| 2025-04-30 | 0 | 52.80 | 52.60 | 52.80 | 52.62 | 52.94 | 4,980 | 263,205 | 52.852 | 52.80 | 52.60 | 52.80 | 52.62 | 52.94 | 4,980 | 52.852 | 1.34% |
| 2025-04-29 | 0 | 52.10 | 52.00 | 52.12 | 52.20 | 52.90 | 4,940 | 260,109 | 52.654 | 52.10 | 52.00 | 52.12 | 52.20 | 52.90 | 4,940 | 52.654 | 2.40% |
| 2025-04-28 | 0 | 50.88 | 50.74 | - | 50.66 | 52.98 | 17,250 | 907,073 | 52.584 | 50.88 | 50.74 | - | 50.66 | 52.98 | 17,250 | 52.584 | -3.27% |
| 2025-04-25 | 0 | 52.60 | 52.60 | 61.42 | 52.44 | 60.00 | 24,350 | 1,298,360 | 53.321 | 52.60 | 52.60 | 61.42 | 52.44 | 60.00 | 24,350 | 53.321 | -14.36% |
| 2025-04-24 | 0 | 61.42 | 59.84 | - | 59.14 | 61.42 | 7,370 | 445,138 | 60.399 | 61.42 | 59.84 | - | 59.14 | 61.42 | 7,370 | 60.399 | 6.63% |
| 2025-04-23 | 0 | 57.60 | 57.62 | - | 57.58 | 60.00 | 13,160 | 764,486 | 58.092 | 57.60 | 57.62 | - | 57.58 | 60.00 | 13,160 | 58.092 | -21.95% |
| 2025-04-22 | 0 | 73.80 | - | - | 73.78 | 74.84 | 18,530 | 1,380,332 | 74.492 | 73.80 | - | - | 73.78 | 74.84 | 18,530 | 74.492 | -2.36% |
| 2025-04-17 | 0 | 75.58 | 75.20 | 76.06 | 75.50 | 77.96 | 12,670 | 976,495 | 77.071 | 75.58 | 75.20 | 76.06 | 75.50 | 77.96 | 12,670 | 77.071 | -4.55% |
| 2025-04-16 | 0 | 79.18 | - | - | 77.50 | 78.80 | 2,080 | 162,441 | 78.097 | 79.18 | - | - | 77.50 | 78.80 | 2,080 | 78.097 | 9.21% |
| 2025-04-15 | 0 | 72.50 | - | - | 72.50 | 74.26 | 8,050 | 590,927 | 73.407 | 72.50 | - | - | 72.50 | 74.26 | 8,050 | 73.407 | 1.20% |
| 2025-04-14 | 0 | 71.64 | 69.00 | 71.78 | 71.90 | 73.68 | 10,950 | 800,653 | 73.119 | 71.64 | 69.00 | 71.78 | 71.90 | 73.68 | 10,950 | 73.119 | -6.89% |
| 2025-04-11 | 0 | 76.94 | 76.48 | 78.24 | 76.48 | 81.82 | 40,830 | 3,184,069 | 77.984 | 76.94 | 76.48 | 78.24 | 76.48 | 81.82 | 40,830 | 77.984 | -2.21% |
| 2025-04-10 | 0 | 78.68 | 78.22 | - | 75.88 | 107.0 | 7,660 | 590,716 | 77.117 | 78.68 | 78.22 | - | 75.88 | 107.0 | 7,660 | 77.117 | -27.92% |
| 2025-04-09 | 0 | 109.2 | 107.0 | - | 106.3 | 121.4 | 14,960 | 1,734,099 | 115.92 | 109.2 | 107.0 | - | 106.3 | 121.3 | 14,960 | 115.92 | 9.94% |
| 2025-04-08 | 0 | 99.28 | - | 100.9 | 96.50 | 100.9 | 19,620 | 1,938,481 | 98.801 | 99.28 | - | 100.8 | 96.50 | 100.8 | 19,620 | 98.801 | 1.29% |
| 2025-04-07 | 0 | 98.02 | 98.02 | - | 93.02 | 95.18 | 2,880 | 271,316 | 94.207 | 98.02 | 98.02 | - | 93.02 | 95.18 | 2,880 | 94.207 | 11.56% |
| 2025-04-03 | 0 | 87.86 | - | 92.00 | 87.50 | 89.72 | 18,940 | 1,672,925 | 88.328 | 87.86 | - | 92.00 | 87.50 | 89.72 | 18,940 | 88.328 | -2.07% |
| 2025-04-02 | 0 | 89.72 | - | - | 88.30 | 89.80 | 1,870 | 167,329 | 89.481 | 89.72 | - | - | 88.30 | 89.80 | 1,870 | 89.481 | 1.61% |
| 2025-04-01 | 0 | 88.30 | - | - | 88.30 | 94.84 | 14,390 | 1,287,214 | 89.452 | 88.30 | - | - | 88.30 | 94.84 | 14,390 | 89.452 | -6.90% |
| 2025-03-31 | 0 | 94.84 | 83.50 | 94.86 | 93.80 | 95.84 | 34,160 | 3,226,882 | 94.464 | 94.84 | 83.50 | 94.86 | 93.80 | 95.84 | 34,160 | 94.464 | 18.55% |
| 2025-03-28 | 0 | 80.00 | 79.92 | - | 76.16 | 80.00 | 37,280 | 2,908,328 | 78.013 | 80.00 | 79.92 | - | 76.16 | 80.00 | 37,280 | 78.013 | 11.79% |
| 2025-03-27 | 0 | 71.56 | 70.70 | 71.64 | 70.72 | 72.24 | 62,180 | 4,457,533 | 71.688 | 71.56 | 70.70 | 71.64 | 70.72 | 72.24 | 62,180 | 71.688 | 7.97% |
| 2025-03-26 | 0 | 66.28 | 66.02 | 66.86 | 66.28 | 67.36 | 11,040 | 741,393 | 67.155 | 66.28 | 66.02 | 66.86 | 66.28 | 67.36 | 11,040 | 67.155 | -3.75% |
| 2025-03-25 | 0 | 68.86 | 68.86 | 71.34 | 67.68 | 69.16 | 160,130 | 11,001,905 | 68.706 | 68.86 | 68.86 | 71.34 | 67.68 | 69.16 | 160,130 | 68.706 | -3.48% |
| 2025-03-24 | 0 | 71.34 | 71.34 | 71.92 | 70.54 | 73.76 | 91,130 | 6,563,991 | 72.029 | 71.34 | 71.34 | 71.92 | 70.54 | 73.76 | 91,130 | 72.029 |
Webb-site Database - Powered By Linux Group