CSOP FTSE Asia Pacific Select REITs ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03447 | 2025-05-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-11 | 0 | 8.050 | - | 8.450 | - | - | 0 | 0 | - | 8.050 | - | 8.450 | - | - | 0 | - | -0.06% |
| 2026-05-08 | 0 | 8.055 | - | 8.450 | - | - | 0 | 0 | - | 8.055 | - | 8.450 | - | - | 0 | - | -0.49% |
| 2026-05-07 | 0 | 8.095 | 8.095 | 8.450 | - | - | 0 | 0 | - | 8.095 | 8.095 | 8.450 | - | - | 0 | - | 0.56% |
| 2026-05-06 | 0 | 8.050 | - | 8.450 | - | - | 0 | 0 | - | 8.050 | - | 8.450 | - | - | 0 | - | 0.25% |
| 2026-05-05 | 0 | 8.030 | - | 8.450 | 8.030 | 8.030 | 2,700 | 21,681 | 8.0300 | 8.030 | - | 8.450 | 8.030 | 8.030 | 2,700 | 8.0300 | 0.75% |
| 2026-05-04 | 0 | 7.970 | - | 8.450 | - | - | 0 | 0 | - | 7.970 | - | 8.450 | - | - | 0 | - | 0.00% |
| 2026-04-30 | 0 | 7.970 | - | 8.450 | - | - | 0 | 0 | - | 7.970 | - | 8.450 | - | - | 0 | - | 0.00% |
| 2026-04-29 | 0 | 7.970 | - | 8.450 | - | - | 0 | 0 | - | 7.970 | - | 8.450 | - | - | 0 | - | -0.50% |
| 2026-04-28 | 0 | 8.010 | - | 8.460 | - | - | 0 | 0 | - | 8.010 | - | 8.460 | - | - | 0 | - | -0.68% |
| 2026-04-27 | 0 | 8.065 | - | 8.450 | - | - | 0 | 0 | - | 8.065 | - | 8.450 | - | - | 0 | - | -0.06% |
| 2026-04-24 | 0 | 8.070 | - | 8.460 | - | - | 0 | 0 | - | 8.070 | - | 8.460 | - | - | 0 | - | -0.19% |
| 2026-04-23 | 0 | 8.085 | - | 8.450 | - | - | 0 | 0 | - | 8.085 | - | 8.450 | - | - | 0 | - | -0.43% |
| 2026-04-22 | 0 | 8.120 | - | 8.450 | - | - | 0 | 0 | - | 8.120 | - | 8.450 | - | - | 0 | - | 0.00% |
| 2026-04-21 | 0 | 8.200 | - | 8.450 | - | - | 0 | 0 | - | 8.120 | - | 8.368 | - | - | 0 | - | 0.00% |
| 2026-04-20 | 0 | 8.200 | - | 8.450 | 8.200 | 8.200 | 100 | 820 | 8.2000 | 8.120 | - | 8.368 | 8.120 | 8.120 | 101 | 8.1200 | 1.05% |
| 2026-04-17 | 0 | 8.115 | 8.000 | 8.460 | - | - | 0 | 0 | - | 8.036 | 7.922 | 8.377 | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 8.115 | 8.000 | 8.460 | - | - | 0 | 0 | - | 8.036 | 7.922 | 8.377 | - | - | 0 | - | 0.93% |
| 2026-04-15 | 0 | 8.040 | - | 8.460 | - | - | 0 | 0 | - | 7.962 | - | 8.377 | - | - | 0 | - | 0.25% |
| 2026-04-14 | 0 | 8.020 | - | 8.460 | - | - | 0 | 0 | - | 7.942 | - | 8.377 | - | - | 0 | - | 1.52% |
| 2026-04-13 | 0 | 7.900 | - | 8.460 | - | - | 0 | 0 | - | 7.823 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-04-10 | 0 | 7.900 | - | 8.460 | - | - | 0 | 0 | - | 7.823 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-04-09 | 0 | 7.900 | - | 8.460 | - | - | 0 | 0 | - | 7.823 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-04-08 | 0 | 7.900 | - | 8.460 | - | - | 0 | 0 | - | 7.823 | - | 8.377 | - | - | 0 | - | 3.40% |
| 2026-04-02 | 0 | 7.640 | - | 8.460 | - | - | 0 | 0 | - | 7.565 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 7.640 | 7.615 | 8.460 | - | - | 0 | 0 | - | 7.565 | 7.541 | 8.377 | - | - | 0 | - | 0.39% |
| 2026-03-31 | 0 | 7.610 | - | 8.460 | - | - | 0 | 0 | - | 7.536 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-03-30 | 0 | 7.610 | - | 8.460 | - | - | 0 | 0 | - | 7.536 | - | 8.377 | - | - | 0 | - | -0.65% |
| 2026-03-27 | 0 | 7.660 | - | 8.460 | 7.680 | 7.680 | 100 | 768 | 7.6800 | 7.585 | - | 8.377 | 7.605 | 7.605 | 101 | 7.6051 | -0.91% |
| 2026-03-26 | 0 | 7.730 | - | 8.460 | - | - | 0 | 0 | - | 7.655 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-03-25 | 0 | 7.730 | - | 8.460 | - | - | 0 | 0 | - | 7.655 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 7.730 | - | 8.460 | - | - | 0 | 0 | - | 7.655 | - | 8.377 | - | - | 0 | - | 0.39% |
| 2026-03-23 | 0 | 7.700 | - | 8.460 | 7.700 | 7.730 | 600 | 4,623 | 7.7050 | 7.625 | - | 8.377 | 7.625 | 7.655 | 606 | 7.6298 | -2.78% |
| 2026-03-20 | 0 | 7.920 | - | 8.460 | - | - | 0 | 0 | - | 7.843 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-03-19 | 0 | 7.920 | - | 8.460 | 7.940 | 7.940 | 500 | 3,970 | 7.9400 | 7.843 | - | 8.377 | 7.863 | 7.863 | 505 | 7.8625 | -1.25% |
| 2026-03-18 | 0 | 8.020 | - | 8.460 | - | - | 0 | 0 | - | 7.942 | - | 8.377 | - | - | 0 | - | 1.39% |
| 2026-03-17 | 0 | 7.910 | - | 8.460 | - | - | 0 | 0 | - | 7.833 | - | 8.377 | - | - | 0 | - | 0.13% |
| 2026-03-16 | 0 | 7.900 | - | 8.460 | 7.900 | 7.900 | 100 | 790 | 7.9000 | 7.823 | - | 8.377 | 7.823 | 7.823 | 101 | 7.8229 | 0.00% |
| 2026-03-13 | 0 | 7.900 | - | 8.460 | - | - | 0 | 0 | - | 7.823 | - | 8.377 | - | - | 0 | - | -1.50% |
| 2026-03-12 | 0 | 8.020 | - | 8.460 | - | - | 0 | 0 | - | 7.942 | - | 8.377 | - | - | 0 | - | -1.23% |
| 2026-03-11 | 0 | 8.120 | - | 8.460 | 8.150 | 8.150 | 600 | 4,890 | 8.1500 | 8.041 | - | 8.377 | 8.070 | 8.070 | 606 | 8.0705 | 0.25% |
| 2026-03-10 | 0 | 8.100 | 7.985 | 8.460 | 8.100 | 8.100 | 800 | 6,480 | 8.1000 | 8.021 | 7.907 | 8.377 | 8.021 | 8.021 | 808 | 8.0210 | 1.44% |
| 2026-03-09 | 0 | 7.985 | - | 8.460 | - | - | 0 | 0 | - | 7.907 | - | 8.377 | - | - | 0 | - | -2.50% |
| 2026-03-06 | 0 | 8.190 | - | 8.460 | 8.200 | 8.200 | 2,500 | 20,500 | 8.2000 | 8.110 | - | 8.377 | 8.120 | 8.120 | 2,525 | 8.1200 | 0.61% |
| 2026-03-05 | 0 | 8.140 | - | 8.460 | - | - | 0 | 0 | - | 8.061 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-03-04 | 0 | 8.140 | - | 8.460 | 8.140 | 8.140 | 1,000 | 8,140 | 8.1400 | 8.061 | - | 8.377 | 8.061 | 8.061 | 1,010 | 8.0606 | -1.81% |
| 2026-03-03 | 0 | 8.290 | - | 8.460 | 8.310 | 8.310 | 400 | 3,324 | 8.3100 | 8.209 | - | 8.377 | 8.229 | 8.229 | 404 | 8.2289 | -1.66% |
| 2026-03-02 | 0 | 8.430 | - | 8.460 | - | - | 0 | 0 | - | 8.348 | - | 8.377 | - | - | 0 | - | -0.35% |
| 2026-02-27 | 0 | 8.460 | - | 8.460 | - | - | 0 | 0 | - | 8.377 | - | 8.377 | - | - | 0 | - | 0.00% |
| 2026-02-26 | 0 | 8.460 | - | - | 8.440 | 8.450 | 60,600 | 511,749 | 8.4447 | 8.377 | - | - | 8.358 | 8.368 | 61,197 | 8.3623 | 0.71% |
| 2026-02-25 | 0 | 8.400 | - | - | 8.380 | 8.400 | 4,600 | 38,628 | 8.3974 | 8.318 | - | - | 8.298 | 8.318 | 4,645 | 8.3155 | 0.00% |
| 2026-02-24 | 0 | 8.400 | - | 8.400 | - | - | 0 | 0 | - | 8.318 | - | 8.318 | - | - | 0 | - | -0.12% |
| 2026-02-23 | 0 | 8.410 | - | 8.410 | - | - | 0 | 0 | - | 8.328 | - | 8.328 | - | - | 0 | - | -0.83% |
| 2026-02-20 | 0 | 8.480 | - | - | - | - | 0 | 0 | - | 8.397 | - | - | - | - | 0 | - | -0.41% |
| 2026-02-16 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.432 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.432 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-12 | 0 | 8.515 | - | 8.560 | - | - | 0 | 0 | - | 8.432 | - | 8.476 | - | - | 0 | - | 0.00% |
| 2026-02-11 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.432 | - | - | - | - | 0 | - | 0.71% |
| 2026-02-10 | 0 | 8.455 | 8.455 | - | - | - | 0 | 0 | - | 8.373 | 8.373 | - | - | - | 0 | - | 1.08% |
| 2026-02-09 | 0 | 8.365 | 8.365 | - | - | - | 0 | 0 | - | 8.283 | 8.283 | - | - | - | 0 | - | 0.06% |
| 2026-02-06 | 0 | 8.360 | - | - | 8.370 | 8.370 | 400 | 3,348 | 8.3700 | 8.278 | - | - | 8.288 | 8.288 | 404 | 8.2883 | -1.18% |
| 2026-02-05 | 0 | 8.460 | - | - | 8.460 | 8.460 | 1,000 | 8,460 | 8.4600 | 8.377 | - | - | 8.377 | 8.377 | 1,010 | 8.3775 | 0.42% |
| 2026-02-04 | 0 | 8.425 | - | - | - | - | 0 | 0 | - | 8.343 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-03 | 0 | 8.425 | - | - | - | - | 0 | 0 | - | 8.343 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 8.425 | - | - | 8.425 | 8.450 | 9,300 | 78,435 | 8.4339 | 8.343 | - | - | 8.343 | 8.368 | 9,392 | 8.3516 | -0.35% |
| 2026-01-30 | 0 | 8.455 | 8.455 | 8.500 | - | - | 0 | 0 | - | 8.373 | 8.373 | 8.417 | - | - | 0 | - | 0.00% |
| 2026-01-29 | 0 | 8.455 | 8.425 | 8.560 | - | - | 0 | 0 | - | 8.373 | 8.343 | 8.476 | - | - | 0 | - | 0.54% |
| 2026-01-28 | 0 | 8.410 | - | 8.530 | - | - | 0 | 0 | - | 8.328 | - | 8.447 | - | - | 0 | - | 0.24% |
| 2026-01-27 | 0 | 8.390 | - | - | - | - | 0 | 0 | - | 8.308 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-26 | 0 | 8.390 | - | - | - | - | 0 | 0 | - | 8.308 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 8.390 | - | - | 8.390 | 8.390 | 600 | 5,034 | 8.3900 | 8.308 | - | - | 8.308 | 8.308 | 606 | 8.3081 | 0.48% |
| 2026-01-22 | 0 | 8.350 | - | - | - | - | 0 | 0 | - | 8.269 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 8.350 | - | - | - | - | 0 | 0 | - | 8.269 | - | - | - | - | 0 | - | -1.12% |
| 2026-01-20 | 0 | 8.445 | - | - | 8.460 | 8.465 | 500 | 4,231 | 8.4620 | 8.363 | - | - | 8.377 | 8.382 | 505 | 8.3794 | 0.90% |
| 2026-01-19 | 0 | 8.370 | - | - | - | - | 0 | 0 | - | 8.288 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 8.370 | - | - | - | - | 0 | 0 | - | 8.288 | - | - | - | - | 0 | - | -0.00% |
| 2026-01-15 | 0 | 8.460 | - | - | - | - | 0 | 0 | - | 8.288 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 8.460 | - | - | - | - | 0 | 0 | - | 8.288 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-13 | 0 | 8.460 | 8.460 | 8.560 | 8.410 | 8.410 | 300 | 2,523 | 8.4100 | 8.288 | 8.288 | 8.386 | 8.239 | 8.239 | 306 | 8.2394 | -0.47% |
| 2026-01-09 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.328 | - | - | - | - | 0 | - | -0.12% |
| 2026-01-08 | 0 | 8.510 | - | - | 8.520 | 8.520 | 1,000 | 8,520 | 8.5200 | 8.337 | - | - | 8.347 | 8.347 | 1,021 | 8.3471 | 1.13% |
| 2026-01-07 | 0 | 8.415 | 8.410 | - | - | - | 0 | 0 | - | 8.244 | 8.239 | - | - | - | 0 | - | 0.00% |
| 2026-01-06 | 0 | 8.415 | 8.410 | - | - | - | 0 | 0 | - | 8.244 | 8.239 | - | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 8.415 | 8.410 | - | - | - | 0 | 0 | - | 8.244 | 8.239 | - | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 8.415 | - | - | - | - | 0 | 0 | - | 8.244 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 8.415 | - | - | - | - | 0 | 0 | - | 8.244 | - | - | - | - | 0 | - | 0.12% |
| 2025-12-29 | 0 | 8.405 | - | - | - | - | 0 | 0 | - | 8.234 | - | - | - | - | 0 | - | 0.06% |
| 2025-12-24 | 0 | 8.400 | - | - | - | - | 0 | 0 | - | 8.230 | - | - | - | - | 0 | - | 0.24% |
| 2025-12-23 | 0 | 8.380 | - | - | 8.355 | 8.355 | 1,900 | 15,874 | 8.3547 | 8.210 | - | - | 8.185 | 8.185 | 1,939 | 8.1852 | 0.36% |
| 2025-12-22 | 0 | 8.350 | - | - | - | - | 0 | 0 | - | 8.181 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 8.350 | 8.200 | - | - | - | 0 | 0 | - | 8.181 | 8.034 | - | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 8.350 | 8.200 | - | - | - | 0 | 0 | - | 8.181 | 8.034 | - | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 8.350 | 8.200 | - | - | - | 0 | 0 | - | 8.181 | 8.034 | - | - | - | 0 | - | -0.12% |
| 2025-12-16 | 0 | 8.360 | 8.200 | - | - | - | 0 | 0 | - | 8.190 | 8.034 | - | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 8.360 | 8.260 | - | 8.360 | 8.360 | 105 | 877 | 8.3524 | 8.190 | 8.092 | - | 8.190 | 8.190 | 107 | 8.1829 | 1.09% |
| 2025-12-12 | 0 | 8.270 | - | - | - | - | 0 | 0 | - | 8.102 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 8.270 | - | - | 8.270 | 8.270 | 60,000 | 496,200 | 8.2700 | 8.102 | - | - | 8.102 | 8.102 | 61,243 | 8.1022 | 1.29% |
| 2025-12-10 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 7.999 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 7.999 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 8.165 | - | - | 8.135 | 8.135 | 1,100 | 8,948 | 8.1345 | 7.999 | - | - | 7.970 | 7.970 | 1,123 | 7.9695 | -1.74% |
| 2025-12-05 | 0 | 8.310 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 8.310 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | -0.12% |
| 2025-12-03 | 0 | 8.320 | 8.320 | - | - | - | 0 | 0 | - | 8.151 | 8.151 | - | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 8.151 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 8.151 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 8.151 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 8.151 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 8.320 | - | - | 8.320 | 8.320 | 100 | 832 | 8.3200 | 8.151 | - | - | 8.151 | 8.151 | 102 | 8.1512 | 1.40% |
| 2025-11-25 | 0 | 8.205 | - | - | - | - | 0 | 0 | - | 8.039 | - | - | - | - | 0 | - | 0.24% |
| 2025-11-24 | 0 | 8.185 | 8.120 | - | 8.120 | 8.120 | 1,000 | 8,120 | 8.1200 | 8.019 | 7.955 | - | 7.955 | 7.955 | 1,021 | 7.9552 | 0.80% |
| 2025-11-21 | 0 | 8.120 | - | 8.120 | 8.150 | 8.150 | 200 | 1,630 | 8.1500 | 7.955 | - | 7.955 | 7.985 | 7.985 | 204 | 7.9846 | -1.81% |
| 2025-11-20 | 0 | 8.270 | - | 8.275 | - | - | 0 | 0 | - | 8.102 | - | 8.107 | - | - | 0 | - | -0.42% |
| 2025-11-19 | 0 | 8.305 | - | - | - | - | 0 | 0 | - | 8.136 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 8.305 | - | - | - | - | 0 | 0 | - | 8.136 | - | - | - | - | 0 | - | -0.84% |
| 2025-11-17 | 0 | 8.375 | - | - | - | - | 0 | 0 | - | 8.205 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 8.375 | - | - | - | - | 0 | 0 | - | 8.205 | - | - | - | - | 0 | - | -0.48% |
| 2025-11-13 | 0 | 8.415 | - | - | - | - | 0 | 0 | - | 8.244 | - | - | - | - | 0 | - | -1.12% |
| 2025-11-12 | 0 | 8.510 | - | - | - | - | 0 | 0 | - | 8.337 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-11 | 0 | 8.510 | - | - | 8.510 | 8.510 | 3,000 | 25,530 | 8.5100 | 8.337 | - | - | 8.337 | 8.337 | 3,062 | 8.3373 | 2.22% |
| 2025-11-10 | 0 | 8.325 | - | - | - | - | 0 | 0 | - | 8.156 | - | - | - | - | 0 | - | 0.36% |
| 2025-11-07 | 0 | 8.295 | - | 8.380 | - | - | 0 | 0 | - | 8.127 | - | 8.210 | - | - | 0 | - | 0.36% |
| 2025-11-06 | 0 | 8.265 | - | - | - | - | 0 | 0 | - | 8.097 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 8.265 | - | - | 8.265 | 8.265 | 300 | 2,479 | 8.2633 | 8.097 | - | - | 8.097 | 8.097 | 306 | 8.0957 | -1.37% |
| 2025-11-04 | 0 | 8.380 | - | - | - | - | 0 | 0 | - | 8.210 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 8.380 | - | - | 8.380 | 8.380 | 800 | 6,704 | 8.3800 | 8.210 | - | - | 8.210 | 8.210 | 817 | 8.2100 | -0.24% |
| 2025-10-31 | 0 | 8.400 | 8.400 | - | 8.400 | 8.400 | 100 | 840 | 8.4000 | 8.230 | 8.230 | - | 8.230 | 8.230 | 102 | 8.2296 | -1.12% |
| 2025-10-30 | 0 | 8.495 | - | - | 8.495 | 8.515 | 800 | 6,800 | 8.5000 | 8.323 | - | - | 8.323 | 8.342 | 817 | 8.3275 | -2.07% |
| 2025-10-28 | 0 | 8.675 | 8.575 | - | 8.690 | 8.690 | 2,900 | 25,201 | 8.6900 | 8.499 | 8.401 | - | 8.514 | 8.514 | 2,960 | 8.5137 | 0.35% |
| 2025-10-27 | 0 | 8.645 | - | - | 8.650 | 8.660 | 7,200 | 62,313 | 8.6546 | 8.470 | - | - | 8.474 | 8.484 | 7,349 | 8.4790 | 0.52% |
| 2025-10-24 | 0 | 8.600 | - | - | 8.620 | 8.630 | 8,400 | 72,450 | 8.6250 | 8.426 | - | - | 8.445 | 8.455 | 8,574 | 8.4500 | -0.17% |
| 2025-10-23 | 0 | 8.615 | - | - | 8.550 | 8.620 | 9,200 | 78,954 | 8.5820 | 8.440 | - | - | 8.377 | 8.445 | 9,391 | 8.4078 | 1.35% |
| 2025-10-22 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.328 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.328 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.328 | - | - | - | - | 0 | - | 1.01% |
| 2025-10-17 | 0 | 8.415 | - | - | - | - | 0 | 0 | - | 8.244 | - | - | - | - | 0 | - | -0.00% |
| 2025-10-16 | 0 | 8.505 | - | - | - | - | 0 | 0 | - | 8.244 | - | - | - | - | 0 | - | 1.07% |
| 2025-10-15 | 0 | 8.415 | 8.405 | - | - | - | 0 | 0 | - | 8.157 | 8.147 | - | - | - | 0 | - | 0.12% |
| 2025-10-14 | 0 | 8.405 | - | - | 8.405 | 8.430 | 2,600 | 21,888 | 8.4185 | 8.147 | - | - | 8.147 | 8.172 | 2,682 | 8.1604 | -0.24% |
| 2025-10-13 | 0 | 8.425 | - | - | 8.425 | 8.455 | 200 | 1,688 | 8.4400 | 8.167 | - | - | 8.167 | 8.196 | 206 | 8.1812 | -0.59% |
| 2025-10-10 | 0 | 8.475 | 8.475 | - | - | - | 0 | 0 | - | 8.215 | 8.215 | - | - | - | 0 | - | -0.41% |
| 2025-10-09 | 0 | 8.510 | 8.400 | - | - | - | 0 | 0 | - | 8.249 | 8.142 | - | - | - | 0 | - | -0.70% |
| 2025-10-08 | 0 | 8.570 | 8.450 | - | - | - | 0 | 0 | - | 8.307 | 8.191 | - | - | - | 0 | - | -1.10% |
| 2025-10-06 | 0 | 8.665 | 8.500 | - | 8.665 | 8.665 | 500 | 4,332 | 8.6640 | 8.399 | 8.239 | - | 8.399 | 8.399 | 516 | 8.3984 | 0.29% |
| 2025-10-03 | 0 | 8.640 | 8.550 | - | 8.640 | 8.640 | 200 | 1,728 | 8.6400 | 8.375 | 8.288 | - | 8.375 | 8.375 | 206 | 8.3751 | -0.06% |
| 2025-10-02 | 0 | 8.645 | 8.455 | 8.645 | 8.650 | 8.695 | 18,200 | 157,466 | 8.6520 | 8.380 | 8.196 | 8.380 | 8.385 | 8.428 | 18,776 | 8.3867 | 1.71% |
| 2025-09-30 | 0 | 8.500 | 8.380 | - | - | - | 0 | 0 | - | 8.239 | 8.123 | - | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 8.239 | 8.142 | - | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.239 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 8.500 | 8.450 | 8.565 | 8.500 | 8.500 | 100 | 850 | 8.5000 | 8.239 | 8.191 | 8.302 | 8.239 | 8.239 | 103 | 8.2394 | -1.16% |
| 2025-09-24 | 0 | 8.600 | - | - | - | - | 0 | 0 | - | 8.336 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 8.600 | - | - | - | - | 0 | 0 | - | 8.336 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 8.600 | 8.470 | - | - | - | 0 | 0 | - | 8.336 | 8.210 | - | - | - | 0 | - | -0.58% |
| 2025-09-19 | 0 | 8.650 | 8.550 | - | 8.650 | 8.650 | 100 | 865 | 8.6500 | 8.385 | 8.288 | - | 8.385 | 8.385 | 103 | 8.3848 | -0.92% |
| 2025-09-18 | 0 | 8.730 | 8.600 | - | 8.770 | 8.770 | 200 | 1,754 | 8.7700 | 8.462 | 8.336 | - | 8.501 | 8.501 | 206 | 8.5011 | -0.46% |
| 2025-09-17 | 0 | 8.770 | 8.650 | - | - | - | 0 | 0 | - | 8.501 | 8.385 | - | - | - | 0 | - | -0.11% |
| 2025-09-16 | 0 | 8.780 | - | - | 8.780 | 8.780 | 400 | 3,512 | 8.7800 | 8.511 | - | - | 8.511 | 8.511 | 413 | 8.5108 | 0.75% |
| 2025-09-15 | 0 | 8.715 | - | - | - | - | 0 | 0 | - | 8.448 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 8.715 | - | 8.800 | - | - | 0 | 0 | - | 8.448 | - | 8.530 | - | - | 0 | - | 1.40% |
| 2025-09-11 | 0 | 8.595 | - | 8.800 | - | - | 0 | 0 | - | 8.331 | - | 8.530 | - | - | 0 | - | 0.17% |
| 2025-09-10 | 0 | 8.580 | - | 8.800 | - | - | 0 | 0 | - | 8.317 | - | 8.530 | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 8.580 | - | 8.800 | - | - | 0 | 0 | - | 8.317 | - | 8.530 | - | - | 0 | - | 0.53% |
| 2025-09-08 | 0 | 8.535 | - | 8.800 | 8.505 | 8.505 | 100 | 850 | 8.5000 | 8.273 | - | 8.530 | 8.244 | 8.244 | 103 | 8.2394 | 0.41% |
| 2025-09-05 | 0 | 8.500 | - | 8.800 | - | - | 0 | 0 | - | 8.239 | - | 8.530 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 8.500 | - | 8.800 | - | - | 0 | 0 | - | 8.239 | - | 8.530 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 8.500 | - | - | 8.500 | 8.500 | 100 | 850 | 8.5000 | 8.239 | - | - | 8.239 | 8.239 | 103 | 8.2394 | -1.05% |
| 2025-09-02 | 0 | 8.590 | - | - | 8.590 | 8.590 | 5,800 | 49,822 | 8.5900 | 8.327 | - | - | 8.327 | 8.327 | 5,983 | 8.3266 | -0.75% |
| 2025-09-01 | 0 | 8.655 | - | - | - | - | 0 | 0 | - | 8.390 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 8.655 | - | - | - | - | 0 | 0 | - | 8.390 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 8.655 | 8.400 | 8.655 | 8.660 | 8.660 | 300 | 2,598 | 8.6600 | 8.390 | 8.142 | 8.390 | 8.395 | 8.395 | 309 | 8.3945 | 0.82% |
| 2025-08-27 | 0 | 8.585 | 8.400 | - | - | - | 0 | 0 | - | 8.322 | 8.142 | - | - | - | 0 | - | -0.29% |
| 2025-08-26 | 0 | 8.610 | 8.400 | - | 8.615 | 8.615 | 11,600 | 99,934 | 8.6150 | 8.346 | 8.142 | - | 8.351 | 8.351 | 11,967 | 8.3509 | -1.03% |
| 2025-08-25 | 0 | 8.700 | 8.540 | - | 8.700 | 8.700 | 400 | 3,480 | 8.7000 | 8.433 | 8.278 | - | 8.433 | 8.433 | 413 | 8.4333 | 1.87% |
| 2025-08-22 | 0 | 8.540 | 8.400 | - | - | - | 0 | 0 | - | 8.278 | 8.142 | - | - | - | 0 | - | -0.70% |
| 2025-08-21 | 0 | 8.600 | 8.400 | - | - | - | 0 | 0 | - | 8.336 | 8.142 | - | - | - | 0 | - | -0.17% |
| 2025-08-20 | 0 | 8.615 | 8.400 | - | 8.620 | 8.620 | 300 | 2,586 | 8.6200 | 8.351 | 8.142 | - | 8.356 | 8.356 | 309 | 8.3557 | 1.53% |
| 2025-08-19 | 0 | 8.485 | 8.475 | - | - | - | 0 | 0 | - | 8.225 | 8.215 | - | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 8.485 | 8.400 | - | - | - | 0 | 0 | - | 8.225 | 8.142 | - | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 8.485 | 8.400 | - | 8.505 | 8.505 | 100 | 850 | 8.5000 | 8.225 | 8.142 | - | 8.244 | 8.244 | 103 | 8.2394 | -0.29% |
| 2025-08-14 | 0 | 8.510 | 8.400 | - | - | - | 0 | 0 | - | 8.249 | 8.142 | - | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 8.510 | 8.400 | - | - | - | 0 | 0 | - | 8.249 | 8.142 | - | - | - | 0 | - | 0.00% |
| 2025-08-12 | 0 | 8.510 | - | - | - | - | 0 | 0 | - | 8.249 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 8.510 | 8.100 | - | 8.510 | 8.510 | 54,000 | 459,540 | 8.5100 | 8.249 | 7.852 | - | 8.249 | 8.249 | 55,708 | 8.2491 | 0.95% |
| 2025-08-08 | 0 | 8.430 | 8.100 | - | - | - | 0 | 0 | - | 8.172 | 7.852 | - | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 8.430 | 8.100 | - | 8.430 | 8.430 | 1,000 | 8,430 | 8.4300 | 8.172 | 7.852 | - | 8.172 | 8.172 | 1,032 | 8.1716 | 0.96% |
| 2025-08-06 | 0 | 8.350 | 8.000 | - | 8.350 | 8.350 | 100 | 835 | 8.3500 | 8.094 | 7.755 | - | 8.094 | 8.094 | 103 | 8.0940 | 1.03% |
| 2025-08-05 | 0 | 8.265 | 8.000 | - | - | - | 0 | 0 | - | 8.012 | 7.755 | - | - | - | 0 | - | 0.73% |
| 2025-08-04 | 0 | 8.205 | 8.160 | 8.500 | - | - | 0 | 0 | - | 7.953 | 7.910 | 8.239 | - | - | 0 | - | 0.92% |
| 2025-08-01 | 0 | 8.130 | 8.130 | - | 8.075 | 8.075 | 14,900 | 120,317 | 8.0750 | 7.881 | 7.881 | - | 7.827 | 7.827 | 15,371 | 7.8274 | -1.87% |
| 2025-07-31 | 0 | 8.285 | 8.000 | 8.500 | - | - | 0 | 0 | - | 8.031 | 7.755 | 8.239 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 8.285 | 8.000 | 8.500 | 8.280 | 8.280 | 2,000 | 16,560 | 8.2800 | 8.031 | 7.755 | 8.239 | 8.026 | 8.026 | 2,063 | 8.0262 | 0.55% |
| 2025-07-29 | 0 | 8.240 | - | 8.310 | - | - | 0 | 0 | - | 7.987 | - | 8.055 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 8.240 | - | 8.310 | - | - | 0 | 0 | - | 7.987 | - | 8.055 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 8.240 | 8.240 | - | - | - | 0 | 0 | - | 7.987 | 7.987 | - | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 8.240 | - | 8.550 | 8.240 | 8.240 | 100 | 824 | 8.2400 | 7.987 | - | 8.288 | 7.987 | 7.987 | 103 | 7.9874 | 0.24% |
| 2025-07-23 | 0 | 8.220 | - | 8.310 | - | - | 0 | 0 | - | 7.968 | - | 8.055 | - | - | 0 | - | 0.24% |
| 2025-07-22 | 0 | 8.200 | 8.200 | 8.550 | - | - | 0 | 0 | - | 7.949 | 7.949 | 8.288 | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 8.200 | - | 8.500 | - | - | 0 | 0 | - | 7.949 | - | 8.239 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 8.200 | 8.000 | 8.500 | - | - | 0 | 0 | - | 7.949 | 7.755 | 8.239 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 8.280 | 8.200 | 8.310 | 8.310 | 8.310 | 1,000 | 8,310 | 8.3100 | 7.949 | 7.872 | 7.977 | 7.977 | 7.977 | 1,042 | 7.9774 | 0.36% |
| 2025-07-16 | 0 | 8.250 | 8.200 | 8.500 | 8.200 | 8.250 | 3,100 | 25,425 | 8.2016 | 7.920 | 7.872 | 8.160 | 7.872 | 7.920 | 3,229 | 7.8734 | 0.24% |
| 2025-07-15 | 0 | 8.230 | 8.200 | - | - | - | 0 | 0 | - | 7.901 | 7.872 | - | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 8.230 | 8.100 | - | - | - | 0 | 0 | - | 7.901 | 7.776 | - | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 8.230 | - | - | - | - | 0 | 0 | - | 7.901 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-10 | 0 | 8.230 | - | - | - | - | 0 | 0 | - | 7.901 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 8.230 | - | - | 8.230 | 8.240 | 600 | 4,940 | 8.2333 | 7.901 | - | - | 7.901 | 7.910 | 625 | 7.9038 | -0.96% |
| 2025-07-08 | 0 | 8.310 | - | - | - | - | 0 | 0 | - | 7.977 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 8.310 | - | - | - | - | 0 | 0 | - | 7.977 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 8.310 | - | - | - | - | 0 | 0 | - | 7.977 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 8.310 | - | 8.350 | 8.300 | 8.300 | 400 | 3,320 | 8.3000 | 7.977 | - | 8.016 | 7.968 | 7.968 | 417 | 7.9678 | 0.42% |
| 2025-07-02 | 0 | 8.275 | 8.275 | - | - | - | 0 | 0 | - | 7.944 | 7.944 | - | - | - | 0 | - | 0.91% |
| 2025-06-30 | 0 | 8.200 | 8.200 | - | 8.180 | 8.180 | 6,800 | 55,624 | 8.1800 | 7.872 | 7.872 | - | 7.853 | 7.853 | 7,084 | 7.8526 | 0.12% |
| 2025-06-27 | 0 | 8.190 | - | - | 8.165 | 8.220 | 67,400 | 551,654 | 8.1848 | 7.862 | - | - | 7.838 | 7.891 | 70,210 | 7.8572 | -0.18% |
| 2025-06-26 | 0 | 8.205 | 8.205 | 8.230 | 8.205 | 8.230 | 1,300 | 10,691 | 8.2238 | 7.877 | 7.877 | 7.901 | 7.877 | 7.901 | 1,354 | 7.8947 | -0.30% |
| 2025-06-25 | 0 | 8.230 | 8.120 | 8.230 | 8.230 | 8.230 | 7,300 | 60,079 | 8.2300 | 7.901 | 7.795 | 7.901 | 7.901 | 7.901 | 7,604 | 7.9006 | 0.61% |
| 2025-06-24 | 0 | 8.180 | 8.180 | 8.230 | - | - | 0 | 0 | - | 7.853 | 7.853 | 7.901 | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 8.180 | 8.100 | 8.220 | - | - | 0 | 0 | - | 7.853 | 7.776 | 7.891 | - | - | 0 | - | -0.49% |
| 2025-06-20 | 0 | 8.220 | - | 8.240 | 8.220 | 8.220 | 1,200 | 9,864 | 8.2200 | 7.891 | - | 7.910 | 7.891 | 7.891 | 1,250 | 7.8910 | 1.48% |
| 2025-06-19 | 0 | 8.100 | - | 8.240 | - | - | 0 | 0 | - | 7.776 | - | 7.910 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 8.100 | - | 8.240 | 8.100 | 8.240 | 13,400 | 108,778 | 8.1178 | 7.776 | - | 7.910 | 7.776 | 7.910 | 13,959 | 7.7929 | -0.49% |
| 2025-06-17 | 0 | 8.140 | 7.820 | - | - | - | 0 | 0 | - | 7.814 | 7.507 | - | - | - | 0 | - | 0.12% |
| 2025-06-16 | 0 | 8.130 | 8.120 | - | - | - | 0 | 0 | - | 7.805 | 7.795 | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 8.130 | - | - | 8.130 | 8.130 | 6,500 | 52,845 | 8.1300 | 7.805 | - | - | 7.805 | 7.805 | 6,771 | 7.8046 | 0.18% |
| 2025-06-12 | 0 | 8.115 | 8.115 | - | - | - | 0 | 0 | - | 7.790 | 7.790 | - | - | - | 0 | - | 0.31% |
| 2025-06-11 | 0 | 8.090 | 8.070 | - | 8.090 | 8.090 | 3,200 | 25,888 | 8.0900 | 7.766 | 7.747 | - | 7.766 | 7.766 | 3,333 | 7.7662 | 0.87% |
| 2025-06-10 | 0 | 8.020 | 7.995 | - | - | - | 0 | 0 | - | 7.699 | 7.675 | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 8.020 | - | - | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 7.699 | - | - | 7.680 | 7.680 | 10,417 | 7.6798 | 0.00% |
| 2025-06-06 | 0 | 8.020 | 8.020 | - | 8.000 | 8.000 | 22,800 | 182,400 | 8.0000 | 7.699 | 7.699 | - | 7.680 | 7.680 | 23,751 | 7.6798 | 0.25% |
| 2025-06-05 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 7.680 | - | - | - | - | 0 | - | 0.50% |
| 2025-06-04 | 0 | 7.960 | - | - | - | - | 0 | 0 | - | 7.641 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 7.960 | 7.960 | - | - | - | 0 | 0 | - | 7.641 | 7.641 | - | - | - | 0 | - | 0.38% |
| 2025-06-02 | 0 | 7.930 | - | - | 7.930 | 7.930 | 300 | 2,379 | 7.9300 | 7.613 | - | - | 7.613 | 7.613 | 313 | 7.6126 | 0.38% |
| 2025-05-30 | 0 | 7.900 | 7.880 | 7.935 | 7.900 | 7.935 | 4,700 | 37,154 | 7.9051 | 7.584 | 7.565 | 7.617 | 7.584 | 7.617 | 4,896 | 7.5887 | -0.63% |
| 2025-05-29 | 0 | 7.950 | - | 7.950 | 7.960 | 7.960 | 1,000 | 7,960 | 7.9600 | 7.632 | - | 7.632 | 7.641 | 7.641 | 1,042 | 7.6414 | -0.63% |
| 2025-05-28 | 0 | 8.000 | 7.885 | - | - | - | 0 | 0 | - | 7.680 | 7.569 | - | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 7.680 | - | 7.680 | - | - | 0 | - | -0.37% |
| 2025-05-26 | 0 | 8.030 | - | - | 8.030 | 8.030 | 5,200 | 41,756 | 8.0300 | 7.709 | - | - | 7.709 | 7.709 | 5,417 | 7.7086 | 1.90% |
| 2025-05-23 | 0 | 7.880 | 7.880 | - | - | - | 0 | 0 | - | 7.565 | 7.565 | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 7.880 | 7.880 | - | 7.880 | 7.890 | 4,000 | 31,540 | 7.8850 | 7.565 | 7.565 | - | 7.565 | 7.574 | 4,167 | 7.5694 | 0.38% |
| 2025-05-21 | 0 | 7.850 | 7.850 | - | 7.820 | 7.965 | 44,900 | 355,357 | 7.9144 | 7.536 | 7.536 | - | 7.507 | 7.646 | 46,772 | 7.5976 | -1.44% |
| 2025-05-20 | 0 | 7.965 | - | - | - | - | 0 | 0 | - | 7.646 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 7.965 | 7.905 | - | 7.965 | 7.965 | 800 | 6,372 | 7.9650 | 7.646 | 7.589 | - | 7.646 | 7.646 | 833 | 7.6462 | 0.00% |
| 2025-05-16 | 0 | 7.965 | 7.800 | 7.965 | 7.965 | 7.965 | 7,700 | 61,330 | 7.9649 | 7.646 | 7.488 | 7.646 | 7.646 | 7.646 | 8,021 | 7.6462 | 0.82% |
| 2025-05-15 | 0 | 7.900 | 7.805 | 7.985 | 7.900 | 7.960 | 127,900 | 1,013,792 | 7.9264 | 7.584 | 7.493 | 7.665 | 7.584 | 7.641 | 133,232 | 7.6092 | -0.32% |
| 2025-05-14 | 0 | 7.925 | 7.925 | - | - | - | 0 | 0 | - | 7.608 | 7.608 | - | - | - | 0 | - | 0.44% |
| 2025-05-13 | 0 | 7.890 | 7.805 | - | 7.800 | 7.890 | 45,300 | 356,179 | 7.8627 | 7.574 | 7.493 | - | 7.488 | 7.574 | 47,189 | 7.5480 |
Webb-site Database - Powered By Linux Group