CSOP Samsung Electronics Daily (-2x) Inverse Product: Unit USD

Exchange Code Listed Last trade Delisted
HKCIS 09347  2025-05-28    
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
2026-07-03 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-07-02 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-30 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-29 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-26 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-25 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-24 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-23 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-22 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-18 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-17 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-16 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-15 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2026-06-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2026-06-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2026-06-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2026-06-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2026-06-08 0 0.010 - 0.010 0.010 0.010 106,800 1,068 0.0100 0.200 - 0.200 0.200 0.200 5,340 0.2000 0.00%
2026-06-05 0 0.010 - 0.010 0.010 0.010 31,500 315 0.0100 0.200 - 0.200 0.200 0.200 1,575 0.2000 0.00%
2026-06-04 0 0.010 - 0.010 0.010 0.010 50,900 509 0.0100 0.200 - 0.200 0.200 0.200 2,545 0.2000 0.00%
2026-06-03 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.200 - 0.200 0.200 0.200 5,000 0.2000 0.00%
2026-06-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2026-06-01 0 0.010 - 0.010 - - 10,100 101 0.0100 0.200 - 0.200 - - 505 0.2000 0.00%
2026-05-29 0 0.010 - 0.010 0.010 0.010 220,000 2,200 0.0100 0.200 - 0.200 0.200 0.200 11,000 0.2000 0.00%
2026-05-28 0 0.010 - 0.010 0.010 0.011 11,716,600 117,212 0.0100 0.200 - 0.200 0.200 0.220 585,830 0.2001 0.00%
2026-05-27 0 0.010 - 0.010 0.010 0.010 200,100 2,001 0.0100 0.200 - 0.200 0.200 0.200 10,005 0.2000 0.00%
2026-05-26 0 0.010 - 0.010 0.010 0.010 5,882,400 58,824 0.0100 0.200 - 0.200 0.200 0.200 294,120 0.2000 -9.09%
2026-05-22 0 0.011 0.010 0.011 0.010 0.011 147,600 1,616 0.0109 0.220 0.200 0.220 0.200 0.220 7,380 0.2190 0.00%
2026-05-21 0 0.011 0.010 0.011 0.010 0.011 16,626,700 166,288 0.0100 0.220 0.200 0.220 0.200 0.220 831,335 0.2000 -8.33%
2026-05-20 0 0.012 0.011 0.012 0.012 0.013 20,375,200 256,887 0.0126 0.240 0.220 0.240 0.240 0.260 1,018,760 0.2522 0.00%
2026-05-19 0 0.012 0.012 0.013 0.012 0.013 36,550,300 447,053 0.0122 0.240 0.240 0.260 0.240 0.260 1,827,515 0.2446 0.00%
2026-05-18 0 0.012 0.011 0.012 0.011 0.013 7,854,000 93,648 0.0119 0.240 0.220 0.240 0.220 0.260 392,700 0.2385 -7.69%
2026-05-15 0 0.013 0.012 0.013 0.012 0.013 34,535,600 419,699 0.0122 0.260 0.240 0.260 0.240 0.260 1,726,780 0.2431 18.18%
2026-05-14 0 0.011 0.010 0.011 0.011 0.012 44,981,800 494,999 0.0110 0.220 0.200 0.220 0.220 0.240 2,249,090 0.2201 -8.33%
2026-05-13 0 0.012 0.011 0.012 0.012 0.012 5,240,400 62,884 0.0120 0.240 0.220 0.240 0.240 0.240 262,020 0.2400 0.00%
2026-05-12 0 0.012 0.011 0.013 0.012 0.014 11,527,700 145,819 0.0126 0.240 0.220 0.260 0.240 0.280 576,385 0.2530 0.00%
2026-05-11 0 0.012 0.011 0.019 0.011 0.012 1,078,100 12,925 0.0120 0.240 0.220 0.380 0.220 0.240 53,905 0.2398 -14.29%
2026-05-08 0 0.014 0.013 0.014 0.014 0.014 21,975,400 307,655 0.0140 0.280 0.260 0.280 0.280 0.280 1,098,770 0.2800 7.69%
2026-05-07 0 0.013 0.012 0.013 0.013 0.014 9,675,700 133,853 0.0138 0.260 0.240 0.260 0.260 0.280 483,785 0.2767 0.00%
2026-05-06 0 0.013 0.013 - 0.013 0.017 12,557,700 179,832 0.0143 0.260 0.260 - 0.260 0.340 627,885 0.2864 -35.00%
2026-05-05 0 0.020 0.019 0.020 0.020 0.020 600 12 0.0200 0.400 0.380 0.400 0.400 0.400 30 0.4000 0.00%
2026-05-04 0 0.020 0.019 0.020 0.020 0.020 13,597,300 271,946 0.0200 0.400 0.380 0.400 0.400 0.400 679,865 0.4000 -4.76%
2026-04-30 0 0.021 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2026-04-29 0 0.021 - - 0.021 0.021 4,312,000 90,552 0.0210 0.420 - - 0.420 0.420 215,600 0.4200 -4.55%
2026-04-28 0 0.022 0.020 0.022 0.022 0.022 16,400 360 0.0220 0.440 0.400 0.440 0.440 0.440 820 0.4390 4.76%
2026-04-27 0 0.021 0.021 0.022 0.021 0.022 619,600 13,182 0.0213 0.420 0.420 0.440 0.420 0.440 30,980 0.4255 -4.55%
2026-04-24 0 0.022 0.021 0.023 0.022 0.023 342,800 7,541 0.0220 0.440 0.420 0.460 0.440 0.460 17,140 0.4400 0.00%
2026-04-23 0 0.022 0.021 - 0.021 0.023 6,405,400 141,216 0.0220 0.440 0.420 - 0.420 0.460 320,270 0.4409 -4.35%
2026-04-22 0 0.023 0.022 - 0.023 0.023 6,000,000 138,000 0.0230 0.460 0.440 - 0.460 0.460 300,000 0.4600 0.00%
2026-04-21 0 0.023 0.022 0.023 0.023 0.023 10,201,000 234,623 0.0230 0.460 0.440 0.460 0.460 0.460 510,050 0.4600 0.00%
2026-04-20 0 0.023 0.023 0.024 0.023 0.024 7,500,400 173,109 0.0231 0.460 0.460 0.480 0.460 0.480 375,020 0.4616 0.00%
2026-04-17 0 0.023 0.023 0.024 0.022 0.024 7,230,900 166,314 0.0230 0.460 0.460 0.480 0.440 0.480 361,545 0.4600 0.00%
2026-04-16 0 0.023 0.022 0.023 0.023 0.023 30,656,400 705,097 0.0230 0.460 0.440 0.460 0.460 0.460 1,532,820 0.4600 -4.17%
2026-04-15 0 0.024 0.024 - 0.024 0.024 2,601,600 62,438 0.0240 0.480 0.480 - 0.480 0.480 130,080 0.4800 -4.00%
2026-04-14 0 0.025 0.025 - 0.025 0.025 12,335,200 308,380 0.0250 0.500 0.500 - 0.500 0.500 616,760 0.5000 -7.41%
2026-04-13 0 0.027 0.026 0.028 0.027 0.027 15,297,300 413,027 0.0270 0.540 0.520 0.560 0.540 0.540 764,865 0.5400 3.85%
2026-04-10 0 0.026 0.025 - 0.024 0.026 2,665,000 66,905 0.0251 0.520 0.500 - 0.480 0.520 133,250 0.5021 0.00%
2026-04-09 0 0.026 0.026 0.027 0.026 0.027 225,100 6,064 0.0269 0.520 0.520 0.540 0.520 0.540 11,255 0.5388 0.00%
2026-04-08 0 0.026 0.025 0.027 0.024 0.026 29,807,900 753,372 0.0253 0.520 0.500 0.540 0.480 0.520 1,490,395 0.5055 -33.33%
2026-04-02 0 0.039 0.037 - 0.039 0.042 15,687,600 625,524 0.0399 0.780 0.740 - 0.780 0.840 784,380 0.7975 5.41%
2026-04-01 0 0.037 0.036 0.037 0.036 0.042 15,926,800 596,816 0.0375 0.740 0.720 0.740 0.720 0.840 796,340 0.7494 -26.00%
2026-03-31 0 0.050 - - 0.046 0.050 8,922,600 425,780 0.0477 1.000 - - 0.920 1.000 446,130 0.9544 11.11%
2026-03-30 0 0.045 0.044 0.045 0.045 0.047 6,862,100 312,176 0.0455 0.900 0.880 0.900 0.900 0.940 343,105 0.9099 2.27%
2026-03-27 0 0.044 0.043 0.044 0.043 0.046 5,821,900 259,061 0.0445 0.880 0.860 0.880 0.860 0.920 291,095 0.8900 2.33%
2026-03-26 0 0.043 - 0.044 0.042 0.043 6,378,200 272,334 0.0427 0.860 - 0.880 0.840 0.860 318,910 0.8540 10.26%
2026-03-25 0 0.039 0.039 0.040 0.037 0.039 3,952,000 151,673 0.0384 0.780 0.780 0.800 0.740 0.780 197,600 0.7676 0.00%
2026-03-24 0 0.039 0.038 0.039 0.039 0.041 5,532,500 221,920 0.0401 0.780 0.760 0.780 0.780 0.820 276,625 0.8022 -4.88%
2026-03-23 0 0.041 0.039 0.041 0.039 0.041 8,827,500 352,226 0.0399 0.820 0.780 0.820 0.780 0.820 441,375 0.7980 13.89%
2026-03-20 0 0.036 - 0.037 0.035 0.036 3,836,700 138,116 0.0360 0.720 - 0.740 0.700 0.720 191,835 0.7200 0.00%
2026-03-19 0 0.036 0.035 0.036 0.035 0.036 1,901,500 66,960 0.0352 0.720 0.700 0.720 0.700 0.720 95,075 0.7043 5.88%
2026-03-18 0 0.034 0.032 0.039 0.033 0.035 4,352,800 146,543 0.0337 0.680 0.640 0.780 0.660 0.700 217,640 0.6733 -12.82%
2026-03-17 0 0.039 0.039 0.040 0.038 0.040 6,510,800 250,208 0.0384 0.780 0.780 0.800 0.760 0.800 325,540 0.7686 -7.14%
2026-03-16 0 0.042 0.042 0.043 0.042 0.044 1,232,200 52,705 0.0428 0.840 0.840 0.860 0.840 0.880 61,610 0.8555 -4.55%
2026-03-13 0 0.044 0.043 - 0.043 0.044 2,154,400 94,106 0.0437 0.880 0.860 - 0.860 0.880 107,720 0.8736 4.76%
2026-03-12 0 0.042 0.041 0.042 0.041 0.043 1,359,200 57,035 0.0420 0.840 0.820 0.840 0.820 0.860 67,960 0.8392 2.44%
2026-03-11 0 0.041 0.040 0.042 0.039 0.041 2,593,900 105,260 0.0406 0.820 0.800 0.840 0.780 0.820 129,695 0.8116 -2.38%
2026-03-10 0 0.042 0.041 0.042 0.040 0.044 9,405,500 397,601 0.0423 0.840 0.820 0.840 0.800 0.880 470,275 0.8455 -17.65%
2026-03-09 0 0.051 0.050 0.051 0.051 0.054 9,353,300 489,000 0.0523 1.020 1.000 1.020 1.020 1.080 467,665 1.0456 15.91%
2026-03-06 0 0.044 - - 0.044 0.046 1,835,900 82,366 0.0449 0.880 - - 0.880 0.920 91,795 0.8973 2.33%
2026-03-05 0 0.043 0.043 0.044 0.040 0.047 16,611,800 703,963 0.0424 0.860 0.860 0.880 0.800 0.940 830,590 0.8475 -18.87%
2026-03-04 0 0.053 0.051 0.056 0.048 0.055 16,662,800 869,807 0.0522 1.060 1.020 1.120 0.960 1.100 833,140 1.0440 17.78%
2026-03-03 0 0.045 0.044 0.045 0.040 0.045 6,152,500 258,783 0.0421 0.900 0.880 0.900 0.800 0.900 307,625 0.8412 18.42%
2026-03-02 0 0.038 0.037 - 0.037 0.042 2,002,500 76,095 0.0380 0.760 0.740 - 0.740 0.840 100,125 0.7600 5.56%
2026-02-27 0 0.036 0.036 0.038 0.035 0.039 500,100 18,270 0.0365 0.720 0.720 0.760 0.700 0.780 25,005 0.7307 0.00%
2026-02-26 0 0.036 0.035 - 0.035 0.040 453,200 17,421 0.0384 0.720 0.700 - 0.700 0.800 22,660 0.7688 -16.28%
2026-02-25 0 0.043 0.042 0.043 0.042 0.044 5,710,600 244,655 0.0428 0.860 0.840 0.860 0.840 0.880 285,530 0.8568 -2.27%
2026-02-24 0 0.044 0.043 - 0.044 0.046 1,782,200 80,468 0.0452 0.880 0.860 - 0.880 0.920 89,110 0.9030 -8.33%
2026-02-23 0 0.048 0.047 0.049 0.047 0.049 1,802,800 87,130 0.0483 0.960 0.940 0.980 0.940 0.980 90,140 0.9666 -2.04%
2026-02-20 0 0.049 0.048 0.049 0.049 0.051 1,714,400 85,687 0.0500 0.980 0.960 0.980 0.980 1.020 85,720 0.9996 -5.77%
2026-02-16 0 0.052 - - 0.053 0.055 726,000 39,198 0.0540 1.040 - - 1.060 1.100 36,300 1.0798 -5.45%
2026-02-13 0 0.055 - - 0.054 0.056 2,919,500 160,617 0.0550 1.100 - - 1.080 1.120 145,975 1.1003 -3.51%
2026-02-12 0 0.057 0.056 0.058 0.057 0.060 2,439,200 140,468 0.0576 1.140 1.120 1.160 1.140 1.200 121,960 1.1518 -13.64%
2026-02-11 0 0.066 0.065 - 0.065 0.067 939,200 61,855 0.0659 1.320 1.300 - 1.300 1.340 46,960 1.3172 -1.49%
2026-02-10 0 0.067 0.066 - 0.066 0.068 829,500 55,200 0.0665 1.340 1.320 - 1.320 1.360 41,475 1.3309 1.52%
2026-02-09 0 0.066 0.066 - 0.066 0.067 1,835,800 122,396 0.0667 1.320 1.320 - 1.320 1.340 91,790 1.3334 -10.81%
2026-02-06 0 0.074 0.073 0.074 0.073 0.079 8,506,800 633,168 0.0744 1.480 1.460 1.480 1.460 1.580 425,340 1.4886 4.23%
2026-02-05 0 0.071 0.066 - 0.070 0.072 3,205,800 229,531 0.0716 1.420 1.320 - 1.400 1.440 160,290 1.4320 7.58%
2026-02-04 0 0.066 0.065 0.067 0.065 0.068 1,794,300 119,672 0.0667 1.320 1.300 1.340 1.300 1.360 89,715 1.3339 -2.94%
2026-02-03 0 0.068 0.067 - 0.067 0.076 4,931,100 347,791 0.0705 1.360 1.340 - 1.340 1.520 246,555 1.4106 -21.84%
2026-02-02 0 0.087 0.084 - 0.080 0.087 3,904,900 332,445 0.0851 1.740 1.680 - 1.600 1.740 195,245 1.7027 12.99%
2026-01-30 0 0.077 0.076 - 0.072 0.078 5,480,600 412,221 0.0752 1.540 1.520 - 1.440 1.560 274,030 1.5043 1.32%
2026-01-29 0 0.076 0.075 - 0.076 0.079 4,646,800 355,626 0.0765 1.520 1.500 - 1.520 1.580 232,340 1.5306 5.56%
2026-01-28 0 0.072 0.071 - 0.072 0.078 7,917,500 598,382 0.0756 1.440 1.420 - 1.440 1.560 395,875 1.5115 -8.86%
2026-01-27 0 0.079 0.078 - 0.079 0.085 2,316,200 189,173 0.0817 1.580 1.560 - 1.580 1.700 115,810 1.6335 -9.20%
2026-01-26 0 0.087 0.087 - 0.087 0.088 1,625,400 141,440 0.0870 1.740 1.740 - 1.740 1.760 81,270 1.7404 0.00%
2026-01-23 0 0.087 0.084 0.088 0.084 0.089 2,284,600 198,517 0.0869 1.740 1.680 1.760 1.680 1.780 114,230 1.7379 1.16%
2026-01-22 0 0.086 0.082 0.089 0.083 0.088 2,030,400 174,764 0.0861 1.720 1.640 1.780 1.660 1.760 101,520 1.7215 -5.49%
2026-01-21 0 0.091 0.090 - 0.091 0.097 1,271,300 117,376 0.0923 1.820 1.800 - 1.820 1.940 63,565 1.8466 -6.19%
2026-01-20 0 0.097 0.096 - 0.093 0.097 655,800 62,249 0.0949 1.940 1.920 - 1.860 1.940 32,790 1.8984 5.43%
2026-01-19 0 0.092 0.090 0.091 0.091 0.093 848,500 77,760 0.0916 1.840 1.800 1.820 1.820 1.860 42,425 1.8329 2.22%
2026-01-16 0 0.090 0.090 0.091 0.090 0.093 1,083,600 99,549 0.0919 1.800 1.800 1.820 1.800 1.860 54,180 1.8374 -9.09%
2026-01-15 0 0.099 0.098 - 0.098 0.105 732,400 73,264 0.1000 1.980 1.960 - 1.960 2.100 36,620 2.0007 -4.81%
2026-01-14 0 0.104 0.103 - 0.104 0.106 143,300 15,044 0.1050 2.080 2.060 - 2.080 2.120 7,165 2.0997 -3.70%
2026-01-13 0 0.108 0.106 0.110 0.106 0.109 1,580,300 168,796 0.1068 2.160 2.120 2.200 2.120 2.180 79,015 2.1363 1.89%
2026-01-09 0 0.106 0.105 0.108 0.104 0.111 2,414,300 256,935 0.1064 2.120 2.100 2.160 2.080 2.220 120,715 2.1284 0.95%
2026-01-08 0 0.105 0.100 - 0.098 0.105 382,800 39,180 0.1024 2.100 2.000 - 1.960 2.100 19,140 2.0470 1.94%
2026-01-07 0 0.103 0.102 0.103 0.100 0.106 1,884,100 192,056 0.1019 2.060 2.040 2.060 2.000 2.120 94,205 2.0387 -3.74%
2026-01-06 0 0.107 0.106 0.107 0.106 0.113 175,500 18,778 0.1070 2.140 2.120 2.140 2.120 2.260 8,775 2.1399 -0.93%
2026-01-05 0 0.108 0.106 0.108 0.108 0.115 917,600 101,009 0.1101 2.160 2.120 2.160 2.160 2.300 45,880 2.2016 -26.03%
2025-12-31 0 0.146 - - 0.146 0.146 101,100 14,760 0.1460 2.920 - - 2.920 2.920 5,055 2.9199 0.00%
2025-12-30 0 0.146 0.144 - 0.145 0.146 102,200 14,820 0.1450 2.920 2.880 - 2.900 2.920 5,110 2.9002 -2.01%
2025-12-29 0 0.149 - - 0.152 0.152 100 15 0.1500 2.980 - - 3.040 3.040 5 3.0000 -14.86%
2025-12-24 0 0.175 - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-12-23 0 0.175 - - 0.175 0.175 4,000 700 0.1750 3.500 - - 3.500 3.500 200 3.5000 -1.69%
2025-12-22 0 0.178 - - 0.180 0.180 18,000 3,240 0.1800 3.560 - - 3.600 3.600 900 3.6000 -7.29%
2025-12-19 0 0.192 - - 0.189 0.190 13,500 2,561 0.1897 3.840 - - 3.780 3.800 675 3.7941 1.05%
2025-12-18 0 0.190 - - 0.192 0.192 1,800 345 0.1917 3.800 - - 3.840 3.840 90 3.8333 0.00%
2025-12-17 0 0.190 - - 0.189 0.199 106,300 20,892 0.1965 3.800 - - 3.780 3.980 5,315 3.9308 -9.09%
2025-12-16 0 0.209 - - 0.206 0.206 200 41 0.2050 4.180 - - 4.120 4.120 10 4.1000 3.47%
2025-12-15 0 0.202 - 0.203 0.200 0.202 94,400 18,971 0.2010 4.040 - 4.060 4.000 4.040 4,720 4.0193 6.32%
2025-12-12 0 0.190 - - 0.190 0.190 100 19 0.1900 3.800 - - 3.800 3.800 5 3.8000 -0.52%
2025-12-11 0 0.191 - - - - 0 0 - 3.820 - - - - 0 - 0.00%
2025-12-10 0 0.191 0.180 0.200 0.191 0.191 100 19 0.1900 3.820 3.600 4.000 3.820 3.820 5 3.8000 1.06%
2025-12-09 0 0.189 - - - - 0 0 - 3.780 - - - - 0 - 1.07%
2025-12-08 0 0.187 - 0.187 0.187 0.187 7,200 1,346 0.1869 3.740 - 3.740 3.740 3.740 360 3.7389 -2.60%
2025-12-05 0 0.192 0.191 - 0.192 0.205 20,800 4,034 0.1939 3.840 3.820 - 3.840 4.100 1,040 3.8788 -5.88%
2025-12-04 0 0.204 0.192 - - - 0 0 - 4.080 3.840 - - - 0 - 0.00%
2025-12-03 0 0.204 - - 0.203 0.205 400 81 0.2025 4.080 - - 4.060 4.100 20 4.0500 -3.32%
2025-12-02 0 0.211 - - - - 0 0 - 4.220 - - - - 0 - -4.95%
2025-12-01 0 0.222 - - - - 0 0 - 4.440 - - - - 0 - 1.37%
2025-11-28 0 0.219 - - 0.219 0.219 1,500 328 0.2187 4.380 - - 4.380 4.380 75 4.3733 4.78%
2025-11-27 0 0.209 - - 0.205 0.205 136,600 28,003 0.2050 4.180 - - 4.100 4.100 6,830 4.1000 -2.79%
2025-11-26 0 0.215 - - 0.215 0.222 1,500 329 0.2193 4.300 - - 4.300 4.440 75 4.3867 -6.52%
2025-11-25 0 0.230 0.229 - 0.229 0.230 24,400 5,590 0.2291 4.600 4.580 - 4.580 4.600 1,220 4.5820 -4.56%
2025-11-24 0 0.241 - - 0.232 0.234 67,500 15,662 0.2320 4.820 - - 4.640 4.680 3,375 4.6406 -4.37%
2025-11-21 0 0.252 - - 0.248 0.255 66,000 16,560 0.2509 5.040 - - 4.960 5.100 3,300 5.0182 12.00%
2025-11-20 0 0.225 0.216 - 0.217 0.224 23,600 5,264 0.2231 4.500 4.320 - 4.340 4.480 1,180 4.4610 -9.64%
2025-11-19 0 0.249 - - 0.244 0.250 40,700 10,057 0.2471 4.980 - - 4.880 5.000 2,035 4.9420 3.32%
2025-11-18 0 0.241 - - 0.237 0.238 22,100 5,257 0.2379 4.820 - - 4.740 4.760 1,105 4.7575 5.70%
2025-11-17 0 0.228 - - 0.229 0.229 39,900 9,137 0.2290 4.560 - - 4.580 4.580 1,995 4.5799 -8.43%
2025-11-14 0 0.249 - - 0.238 0.249 300 73 0.2433 4.980 - - 4.760 4.980 15 4.8667 12.67%
2025-11-13 0 0.221 - - 0.221 0.221 100 22 0.2200 4.420 - - 4.420 4.420 5 4.4000 0.91%
2025-11-12 0 0.219 - - 0.220 0.220 100 22 0.2200 4.380 - - 4.400 4.400 5 4.4000 0.00%
2025-11-11 0 0.219 - - - - 0 0 - 4.380 - - - - 0 - -6.01%
2025-11-10 0 0.233 - - 0.233 0.238 2,700 634 0.2348 4.660 - - 4.660 4.760 135 4.6963 -5.67%
2025-11-07 0 0.247 - - 0.247 0.247 100 24 0.2400 4.940 - - 4.940 4.940 5 4.8000 4.66%
2025-11-06 0 0.236 - - 0.236 0.238 3,200 759 0.2372 4.720 - - 4.720 4.760 160 4.7438 0.43%
2025-11-05 0 0.235 0.222 - 0.232 0.243 2,200 525 0.2386 4.700 4.440 - 4.640 4.860 110 4.7727 8.29%
2025-11-04 0 0.217 - - 0.214 0.217 3,500 752 0.2149 4.340 - - 4.280 4.340 175 4.2971 13.02%
2025-11-03 0 0.192 - - 0.192 0.202 3,200 620 0.1938 3.840 - - 3.840 4.040 160 3.8750 -8.57%
2025-10-31 0 0.210 - - - - 0 0 - 4.200 - - - - 0 - -4.98%
2025-10-30 0 0.221 - - 0.218 0.218 600 130 0.2167 4.420 - - 4.360 4.360 30 4.3333 -9.43%
2025-10-28 0 0.244 - - 0.243 0.247 4,000 979 0.2448 4.880 - - 4.860 4.940 200 4.8950 3.83%
2025-10-27 0 0.235 - - - - 0 0 - 4.700 - - - - 0 - -7.11%
2025-10-24 0 0.253 - - - - 0 0 - 5.060 - - - - 0 - -3.07%
2025-10-23 0 0.261 - 0.264 0.261 0.261 100 26 0.2600 5.220 - 5.280 5.220 5.220 5 5.2000 2.35%
2025-10-22 0 0.255 - - 0.261 0.264 20,700 5,423 0.2620 5.100 - - 5.220 5.280 1,035 5.2396 -1.54%
2025-10-21 0 0.259 0.256 0.259 0.248 0.259 69,600 17,701 0.2543 5.180 5.120 5.180 4.960 5.180 3,480 5.0865 0.39%
2025-10-20 0 0.258 0.245 - 0.258 0.260 55,300 14,278 0.2582 5.160 4.900 - 5.160 5.200 2,765 5.1638 -1.90%
2025-10-17 0 0.263 0.245 - 0.257 0.264 55,900 14,631 0.2617 5.260 4.900 - 5.140 5.280 2,795 5.2347 0.38%
2025-10-16 0 0.262 0.260 - - - 0 0 - 5.240 5.200 - - - 0 - -4.03%
2025-10-15 0 0.273 - 0.294 - - 0 0 - 5.460 - 5.880 - - 0 - -7.14%
2025-10-14 0 0.294 - - 0.282 0.294 36,200 10,604 0.2929 5.880 - - 5.640 5.880 1,810 5.8586 3.89%
2025-10-13 0 0.283 - - 0.283 0.296 35,200 10,272 0.2918 5.660 - - 5.660 5.920 1,760 5.8364 1.80%
2025-10-10 0 0.278 - - 0.279 0.283 3,400 950 0.2794 5.560 - - 5.580 5.660 170 5.5882 -1.42%
2025-10-09 0 0.282 - - 0.302 0.302 130,000 39,260 0.3020 5.640 - - 6.040 6.040 6,500 6.0400 -7.54%
2025-10-08 0 0.305 0.305 0.308 0.305 0.306 1,100 335 0.3045 6.100 6.100 6.160 6.100 6.120 55 6.0909 -0.97%
2025-10-06 0 0.308 0.306 0.315 0.308 0.308 520,000 160,160 0.3080 6.160 6.120 6.300 6.160 6.160 26,000 6.1600 -2.22%
2025-10-03 0 0.315 0.309 0.320 - - 0 0 - 6.300 6.180 6.400 - - 0 - 0.00%
2025-10-02 0 0.315 0.307 0.318 0.305 0.315 2,400 745 0.3104 6.300 6.140 6.360 6.100 6.300 120 6.2083 -13.70%
2025-09-30 0 0.365 - - - - 0 0 - 7.300 - - - - 0 - 1.11%
2025-09-29 0 0.361 - 0.361 - - 0 0 - 7.220 - 7.220 - - 0 - -2.96%
2025-09-26 0 0.372 0.365 - 0.369 0.373 3,700 1,375 0.3716 7.440 7.300 - 7.380 7.460 185 7.4324 6.59%
2025-09-25 0 0.349 - - - - 0 0 - 6.980 - - - - 0 - -2.51%
2025-09-24 0 0.358 - - 0.361 0.361 100 36 0.3600 7.160 - - 7.220 7.220 5 7.2000 -1.10%
2025-09-23 0 0.362 - - - - 0 0 - 7.240 - - - - 0 - -1.90%
2025-09-22 0 0.369 0.363 - 0.369 0.369 200 73 0.3650 7.380 7.260 - 7.380 7.380 10 7.3000 -9.11%
2025-09-19 0 0.406 0.403 - 0.405 0.411 200 81 0.4050 8.120 8.060 - 8.100 8.220 10 8.1000 -0.25%
2025-09-18 0 0.407 - - - - 0 0 - 8.140 - - - - 0 - -4.24%
2025-09-17 0 0.425 0.425 - - - 0 0 - 8.500 8.500 - - - 0 - 1.67%
2025-09-16 0 0.418 0.411 - 0.429 0.436 1,100 472 0.4291 8.360 8.220 - 8.580 8.720 55 8.5818 -6.90%
2025-09-15 0 0.449 0.438 - 0.449 0.449 32,000 14,368 0.4490 8.980 8.760 - 8.980 8.980 1,600 8.9800 -2.81%
2025-09-12 0 0.462 0.458 - 0.463 0.465 400 185 0.4625 9.240 9.160 - 9.260 9.300 20 9.2500 -5.33%
2025-09-11 0 0.488 - 0.495 0.490 0.496 200 98 0.4900 9.760 - 9.900 9.800 9.920 10 9.8000 -2.20%
2025-09-10 0 0.499 - - 0.500 0.500 1,000 500 0.5000 9.980 - - 10.00 10.00 50 10.000 -4.59%
2025-09-09 0 0.523 - - - - 0 0 - 10.46 - - - - 0 - -2.61%
2025-09-08 0 0.537 - - - - 0 0 - 10.74 - - - - 0 - -1.83%
2025-09-05 0 0.547 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2025-09-04 0 0.547 - - - - 0 0 - 10.94 - - - - 0 - -1.44%
2025-09-03 0 0.555 - - - - 0 0 - 11.10 - - - - 0 - -1.42%
2025-09-02 0 0.563 - - - - 0 0 - 11.26 - - - - 0 - -2.76%
2025-09-01 0 0.579 - - - - 0 0 - 11.58 - - - - 0 - 7.02%
2025-08-29 0 0.541 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
2025-08-28 0 0.541 - - - - 0 0 - 10.82 - - - - 0 - 0.74%
2025-08-27 0 0.537 - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2025-08-26 0 0.537 - - - - 0 0 - 10.74 - - - - 0 - 2.68%
2025-08-25 0 0.523 - - - - 0 0 - 10.46 - - - - 0 - -0.19%
2025-08-22 0 0.524 - - - - 0 0 - 10.48 - - - - 0 - -2.60%
2025-08-21 0 0.538 - - - - 0 0 - 10.76 - - - - 0 - 0.00%
2025-08-20 0 0.538 - - - - 0 0 - 10.76 - - - - 0 - 0.00%
2025-08-19 0 0.538 - - 0.538 0.538 200 107 0.5350 10.76 - - 10.76 10.76 10 10.700 0.19%
2025-08-18 0 0.537 - - - - 0 0 - 10.74 - - - - 0 - 2.87%
2025-08-15 0 0.522 - - - - 0 0 - 10.44 - - - - 0 - 0.19%
2025-08-14 0 0.521 0.520 0.528 - - 0 0 - 10.42 10.40 10.56 - - 0 - 0.00%
2025-08-13 0 0.521 - - - - 0 0 - 10.42 - - - - 0 - -0.76%
2025-08-12 0 0.525 - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2025-08-11 0 0.525 - - - - 0 0 - 10.50 - - - - 0 - 0.38%
2025-08-08 0 0.523 - - 0.522 0.523 500 261 0.5220 10.46 - - 10.44 10.46 25 10.440 -6.61%
2025-08-07 0 0.560 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2025-08-06 0 0.560 - - - - 0 0 - 11.20 - - - - 0 - 2.56%
2025-08-05 0 0.546 - - 0.546 0.546 100 54 0.5400 10.92 - - 10.92 10.92 5 10.800 -1.09%
2025-08-04 0 0.552 - - - - 0 0 - 11.04 - - - - 0 - -1.60%
2025-08-01 0 0.561 0.561 - - - 0 0 - 11.22 11.22 - - - 0 - 7.27%
2025-07-31 0 0.523 0.510 - 0.519 0.519 200 103 0.5150 10.46 10.20 - 10.38 10.38 10 10.300 3.16%
2025-07-30 0 0.507 - - 0.490 0.498 1,100 539 0.4900 10.14 - - 9.800 9.960 55 9.8000 -6.63%
2025-07-29 0 0.543 - 0.550 0.543 0.543 100 54 0.5400 10.86 - 11.00 10.86 10.86 5 10.800 -1.81%
2025-07-28 0 0.553 0.547 0.558 0.553 0.592 300 173 0.5767 11.06 10.94 11.16 11.06 11.84 15 11.533 -12.36%
2025-07-25 0 0.631 0.620 - 0.631 0.631 400 252 0.6300 12.62 12.40 - 12.62 12.62 20 12.600 0.00%
2025-07-24 0 0.631 0.613 - - - 0 0 - 12.62 12.26 - - - 0 - 0.00%
2025-07-23 0 0.631 - - 0.634 0.634 1,000 634 0.6340 12.62 - - 12.68 12.68 50 12.680 0.96%
2025-07-22 0 0.625 0.625 - - - 0 0 - 12.50 12.50 - - - 0 - 4.34%
2025-07-21 0 0.599 0.585 - 0.599 0.599 100 59 0.5900 11.98 11.70 - 11.98 11.98 5 11.800 -1.80%
2025-07-18 0 0.610 0.606 - 0.610 0.621 1,000 615 0.6150 12.20 12.12 - 12.20 12.42 50 12.300 -1.61%
2025-07-17 0 0.620 0.620 - 0.620 0.640 500 317 0.6340 12.40 12.40 - 12.40 12.80 25 12.680 -6.20%
2025-07-16 0 0.661 - 0.676 0.661 0.661 100 66 0.6600 13.22 - 13.52 13.22 13.22 5 13.200 -2.07%
2025-07-15 0 0.675 - - 0.675 0.696 1,100 753 0.6845 13.50 - - 13.50 13.92 55 13.691 -5.06%
2025-07-14 0 0.711 - - 0.721 0.722 200 144 0.7200 14.22 - - 14.42 14.44 10 14.400 -2.74%
2025-07-11 0 0.731 0.698 - - - 0 0 - 14.62 13.96 - - - 0 - 0.00%
2025-07-10 0 0.731 - - 0.731 0.731 5,000 3,655 0.7310 14.62 - - 14.62 14.62 250 14.620 -1.62%
2025-07-09 0 0.743 - 0.754 - - 0 0 - 14.86 - 15.08 - - 0 - 2.20%
2025-07-08 0 0.727 - - 0.725 0.727 50,100 36,422 0.7270 14.54 - - 14.50 14.54 2,505 14.540 0.83%
2025-07-07 0 0.721 - - - - 0 0 - 14.42 - - - - 0 - 4.19%
2025-07-04 0 0.692 - - 0.692 0.692 100 69 0.6900 13.84 - - 13.84 13.84 5 13.800 1.17%
2025-07-03 0 0.684 - 0.689 0.684 0.724 52,700 36,731 0.6970 13.68 - 13.78 13.68 14.48 2,635 13.940 -9.76%
2025-07-02 0 0.758 - - 0.766 0.772 22,400 17,172 0.7666 15.16 - - 15.32 15.44 1,120 15.332 -1.17%
2025-06-30 0 0.767 - - - - 0 0 - 15.34 - - - - 0 - 0.66%
2025-06-27 0 0.762 0.747 - - - 0 0 - 15.24 14.94 - - - 0 - -2.06%
2025-06-26 0 0.778 0.778 - 0.778 0.778 300 233 0.7767 15.56 15.56 - 15.56 15.56 15 15.533 2.77%
2025-06-25 0 0.757 - - 0.769 0.769 100 76 0.7600 15.14 - - 15.38 15.38 5 15.200 -2.45%
2025-06-24 0 0.776 - - 0.777 0.789 2,300 1,794 0.7800 15.52 - - 15.54 15.78 115 15.600 -6.95%
2025-06-23 0 0.834 - 0.859 0.836 0.847 1,100 929 0.8445 16.68 - 17.18 16.72 16.94 55 16.891 3.60%
2025-06-20 0 0.805 0.802 - 0.805 0.805 1,000 805 0.8050 16.10 16.04 - 16.10 16.10 50 16.100 -1.23%
2025-06-19 0 0.815 - - - - 0 0 - 16.30 - - - - 0 - 1.49%
2025-06-18 0 0.803 0.798 - 0.803 0.810 1,100 884 0.8036 16.06 15.96 - 16.06 16.20 55 16.073 -5.42%
2025-06-17 0 0.849 0.825 0.850 0.827 0.847 800 663 0.8288 16.98 16.50 17.00 16.54 16.94 40 16.575 -2.75%
2025-06-16 0 0.873 - - 0.873 0.877 1,100 960 0.8727 17.46 - - 17.46 17.54 55 17.455 2.83%
2025-06-13 0 0.849 - 0.857 0.847 0.855 1,400 1,189 0.8493 16.98 - 17.14 16.94 17.10 70 16.986 5.20%
2025-06-12 0 0.807 - - - - 0 0 - 16.14 - - - - 0 - 1.13%
2025-06-11 0 0.798 0.795 - 0.798 0.813 10,600 8,582 0.8096 15.96 15.90 - 15.96 16.26 530 16.192 -3.16%
2025-06-10 0 0.824 0.815 - 0.818 0.824 300 246 0.8200 16.48 16.30 - 16.36 16.48 15 16.400 2.74%
2025-06-09 0 0.802 0.788 - 0.788 0.794 3,000 2,374 0.7913 16.04 15.76 - 15.76 15.88 150 15.827 -2.20%
2025-06-06 0 0.820 - - - - 0 0 - 16.40 - - - - 0 - -0.49%
2025-06-05 0 0.824 - - 0.805 0.833 13,500 10,891 0.8067 16.48 - - 16.10 16.66 675 16.135 -4.85%
2025-06-04 0 0.866 0.863 - 0.866 0.866 100 86 0.8600 17.32 17.26 - 17.32 17.32 5 17.200 -3.67%
2025-06-03 0 0.899 0.888 - - - 0 0 - 17.98 17.76 - - - 0 - -0.44%
2025-06-02 0 0.903 0.888 - 0.903 0.903 5,000 4,515 0.9030 18.06 17.76 - 18.06 18.06 250 18.060 -1.63%
2025-05-30 0 0.918 0.888 - 0.896 0.904 5,200 4,696 0.9031 18.36 17.76 - 17.92 18.08 260 18.062 0.11%
2025-05-29 0 0.917 - - 0.917 0.927 6,100 5,624 0.9220 18.34 - - 18.34 18.54 305 18.439 -1.08%
2025-05-28 0 0.927 0.900 - 0.930 0.934 4,000 3,727 0.9318 18.54 18.00 - 18.60 18.68 200 18.635
2025-05-19 1 - - - - - 0 0 - - - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top