Jiangsu Hengrui Pharmaceuticals Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01276  2025-05-23    
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
2026-05-14 0 66.40 66.35 66.40 66.05 70.65 4,093,176 275,458,867 67.297 66.40 66.35 66.40 66.05 70.65 4,093,176 67.297 -3.56%
2026-05-13 0 68.85 68.80 68.85 67.50 70.60 6,776,347 463,718,183 68.432 68.85 68.80 68.85 67.50 70.60 6,776,347 68.432 -0.58%
2026-05-12 0 69.25 69.25 69.45 65.30 76.75 19,273,523 1,366,828,357 70.917 69.25 69.25 69.45 65.30 76.75 19,273,523 70.917 4.84%
2026-05-11 0 66.05 66.00 66.05 64.00 66.75 4,085,223 268,307,600 65.678 66.05 66.00 66.05 64.00 66.75 4,085,223 65.678 2.32%
2026-05-08 0 64.55 64.50 64.55 64.05 65.80 1,988,645 128,449,167 64.591 64.55 64.50 64.55 64.05 65.80 1,988,645 64.591 -1.53%
2026-05-07 0 65.55 65.50 65.55 65.00 66.60 1,836,025 120,549,657 65.658 65.55 65.50 65.55 65.00 66.60 1,836,025 65.658 0.15%
2026-05-06 0 65.45 65.40 65.50 64.75 66.65 2,060,777 134,491,631 65.263 65.45 65.40 65.50 64.75 66.65 2,060,777 65.263 -1.28%
2026-05-05 0 66.30 66.30 66.40 65.65 67.45 1,420,259 94,554,240 66.575 66.30 66.30 66.40 65.65 67.45 1,420,259 66.575 -1.63%
2026-05-04 0 67.40 67.25 67.40 64.05 67.65 2,314,086 152,896,044 66.072 67.40 67.25 67.40 64.05 67.65 2,314,086 66.072 3.69%
2026-04-30 0 65.00 64.95 65.00 64.70 66.50 1,725,208 112,669,512 65.308 65.00 64.95 65.00 64.70 66.50 1,725,208 65.308 -2.33%
2026-04-29 0 66.55 66.55 66.65 64.50 67.10 1,689,932 111,775,000 66.142 66.55 66.55 66.65 64.50 67.10 1,689,932 66.142 1.65%
2026-04-28 0 65.70 65.70 65.75 65.45 70.50 3,678,287 248,163,597 67.467 65.47 65.47 65.52 65.22 70.26 3,691,112 67.233 -2.81%
2026-04-27 0 67.60 67.60 67.80 66.65 69.20 2,055,638 138,618,610 67.433 67.37 67.37 67.56 66.42 68.96 2,062,805 67.199 -1.82%
2026-04-24 0 68.85 68.85 68.95 67.35 70.10 1,737,673 119,436,742 68.734 68.61 68.61 68.71 67.12 69.86 1,743,732 68.495 0.22%
2026-04-23 0 68.70 68.65 68.70 68.00 71.30 6,197,994 430,973,340 69.534 68.46 68.41 68.46 67.76 71.05 6,219,605 69.293 2.77%
2026-04-22 0 66.85 66.65 66.85 65.95 67.45 1,449,170 96,542,830 66.619 66.62 66.42 66.62 65.72 67.22 1,454,223 66.388 -0.07%
2026-04-21 0 66.90 66.85 66.90 66.35 68.35 1,139,182 76,360,557 67.031 66.67 66.62 66.67 66.12 68.11 1,143,154 66.798 -1.33%
2026-04-20 0 67.80 67.75 67.80 65.65 68.50 1,411,415 95,205,051 67.454 67.56 67.51 67.56 65.42 68.26 1,416,336 67.219 2.11%
2026-04-17 0 66.40 66.20 66.40 66.00 68.75 3,258,172 216,994,834 66.600 66.17 65.97 66.17 65.77 68.51 3,269,532 66.369 -3.14%
2026-04-16 0 68.55 68.55 68.60 67.15 69.30 3,527,919 240,559,995 68.188 68.31 68.31 68.36 66.92 69.06 3,540,220 67.951 0.37%
2026-04-15 0 68.30 68.20 68.30 66.80 68.55 4,362,127 295,575,366 67.760 68.06 67.96 68.06 66.57 68.31 4,377,336 67.524 4.04%
2026-04-14 0 65.65 65.60 65.65 63.90 65.95 2,472,918 160,976,560 65.096 65.42 65.37 65.42 63.68 65.72 2,481,540 64.870 1.47%
2026-04-13 0 64.70 64.65 64.70 64.55 67.50 2,645,243 173,289,791 65.510 64.48 64.43 64.48 64.33 67.27 2,654,466 65.282 -4.15%
2026-04-10 0 67.50 67.50 67.60 66.30 68.75 2,117,706 143,498,924 67.762 67.27 67.27 67.37 66.07 68.51 2,125,090 67.526 1.28%
2026-04-09 0 66.65 66.65 66.80 65.40 68.00 2,439,935 163,689,130 67.088 66.42 66.42 66.57 65.17 67.76 2,448,442 66.854 0.00%
2026-04-08 0 66.65 66.65 66.70 65.00 68.00 4,484,520 297,930,475 66.435 66.42 66.42 66.47 64.77 67.76 4,500,156 66.204 0.00%
2026-04-02 0 66.65 66.65 66.70 65.50 67.75 5,986,826 399,076,436 66.659 66.42 66.42 66.47 65.27 67.51 6,007,700 66.427 -0.37%
2026-04-01 0 66.90 66.90 66.95 63.65 68.30 32,755,300 2,028,127,271 61.918 66.67 66.67 66.72 63.43 68.06 32,869,508 61.702 3.72%
2026-03-31 0 64.50 64.50 64.55 64.25 68.00 3,041,088 199,609,423 65.638 64.28 64.28 64.33 64.03 67.76 3,051,691 65.409 -1.75%
2026-03-30 0 65.65 65.60 65.65 64.55 67.00 3,152,063 207,695,440 65.892 65.42 65.37 65.42 64.33 66.77 3,163,053 65.663 -0.53%
2026-03-27 0 66.00 66.00 66.10 60.30 66.50 5,364,383 349,486,379 65.149 65.77 65.77 65.87 60.09 66.27 5,383,087 64.923 7.76%
2026-03-26 0 61.25 61.25 61.30 60.55 64.45 2,154,000 133,227,145 61.851 61.04 61.04 61.09 60.34 64.23 2,161,510 61.636 -3.31%
2026-03-25 0 63.35 63.10 63.35 62.85 64.40 2,171,822 137,901,991 63.496 63.13 62.88 63.13 62.63 64.18 2,179,394 63.275 -0.94%
2026-03-24 0 63.95 63.90 63.95 61.40 64.15 2,430,443 152,901,713 62.911 63.73 63.68 63.73 61.19 63.93 2,438,917 62.692 3.48%
2026-03-23 0 61.80 61.65 61.80 60.50 63.95 2,938,918 180,552,266 61.435 61.59 61.44 61.59 60.29 63.73 2,949,165 61.221 -4.56%
2026-03-20 0 64.75 64.70 64.75 64.35 66.10 2,995,505 194,632,211 64.975 64.53 64.48 64.53 64.13 65.87 3,005,949 64.749 -0.84%
2026-03-19 0 65.30 64.95 65.30 63.50 66.05 1,902,114 124,227,044 65.310 65.07 64.72 65.07 63.28 65.82 1,908,746 65.083 -0.31%
2026-03-18 0 65.50 65.50 65.90 65.30 66.50 1,475,200 97,072,600 65.803 65.27 65.27 65.67 65.07 66.27 1,480,344 65.574 0.08%
2026-03-17 0 65.45 65.45 65.50 65.00 67.10 2,185,404 144,684,019 66.205 65.22 65.22 65.27 64.77 66.87 2,193,024 65.975 0.93%
2026-03-16 0 64.85 64.85 64.90 63.70 65.40 1,481,396 95,827,931 64.688 64.62 64.62 64.67 63.48 65.17 1,486,561 64.463 1.33%
2026-03-13 0 64.00 64.00 64.20 63.80 65.20 2,014,214 129,697,137 64.391 63.78 63.78 63.98 63.58 64.97 2,021,237 64.167 -1.84%
2026-03-12 0 65.20 65.05 65.20 64.50 66.20 1,276,420 83,039,010 65.056 64.97 64.82 64.97 64.28 65.97 1,280,870 64.830 -0.99%
2026-03-11 0 65.85 65.80 65.85 65.50 66.90 1,307,679 86,330,603 66.018 65.62 65.57 65.62 65.27 66.67 1,312,238 65.789 -0.90%
2026-03-10 0 66.45 66.45 66.50 65.60 67.30 2,045,578 135,867,322 66.420 66.22 66.22 66.27 65.37 67.07 2,052,710 66.189 2.63%
2026-03-09 0 64.75 64.75 64.80 62.35 65.60 3,038,721 195,082,515 64.199 64.53 64.53 64.57 62.13 65.37 3,049,316 63.976 -0.92%
2026-03-06 0 65.35 65.35 65.50 62.80 66.30 3,520,196 230,245,332 65.407 65.12 65.12 65.27 62.58 66.07 3,532,470 65.180 4.81%
2026-03-05 0 62.35 62.30 62.35 60.05 65.40 5,229,242 328,311,929 62.784 62.13 62.08 62.13 59.84 65.17 5,247,475 62.566 3.57%
2026-03-04 0 60.20 60.20 60.25 60.00 62.50 4,601,879 279,202,627 60.671 59.99 59.99 60.04 59.79 62.28 4,617,924 60.461 -3.68%
2026-03-03 0 62.50 62.30 62.50 62.20 64.95 2,354,289 148,474,149 63.065 62.28 62.08 62.28 61.98 64.72 2,362,498 62.846 -2.34%
2026-03-02 0 64.00 63.95 64.00 63.45 66.00 3,573,731 230,126,807 64.394 63.78 63.73 63.78 63.23 65.77 3,586,192 64.170 -3.76%
2026-02-27 0 66.50 66.50 66.60 65.45 67.80 2,711,390 181,795,518 67.049 66.27 66.27 66.37 65.22 67.56 2,720,844 66.816 0.76%
2026-02-26 0 66.00 65.95 66.00 65.90 68.10 1,807,965 121,303,659 67.094 65.77 65.72 65.77 65.67 67.86 1,814,269 66.861 -2.94%
2026-02-25 0 68.00 68.00 68.10 67.00 68.60 2,387,478 161,778,257 67.761 67.76 67.76 67.86 66.77 68.36 2,395,802 67.526 0.22%
2026-02-24 0 67.85 67.80 67.85 67.80 69.85 2,397,558 163,562,913 68.221 67.61 67.56 67.61 67.56 69.61 2,405,918 67.984 -2.58%
2026-02-23 0 69.65 69.55 69.65 69.00 70.80 1,356,346 94,884,424 69.956 69.41 69.31 69.41 68.76 70.55 1,361,075 69.713 0.07%
2026-02-20 0 69.60 69.60 69.65 68.45 70.90 2,240,226 155,583,366 69.450 69.36 69.36 69.41 68.21 70.65 2,248,037 69.209 -1.83%
2026-02-16 0 70.90 70.40 70.90 69.20 70.90 781,848 54,785,119 70.071 70.65 70.16 70.65 68.96 70.65 784,574 69.828 0.93%
2026-02-13 0 70.25 70.20 70.25 69.75 71.45 1,473,692 103,620,606 70.314 70.01 69.96 70.01 69.51 71.20 1,478,830 70.069 -0.50%
2026-02-12 0 70.60 70.60 70.75 70.00 72.00 2,569,260 181,969,075 70.826 70.35 70.35 70.50 69.76 71.75 2,578,218 70.579 0.71%
2026-02-11 0 70.10 70.10 70.15 69.25 71.15 2,544,500 179,244,774 70.444 69.86 69.86 69.91 69.01 70.90 2,553,372 70.199 1.23%
2026-02-10 0 69.25 69.20 69.25 68.35 70.95 2,385,940 166,678,395 69.859 69.01 68.96 69.01 68.11 70.70 2,394,259 69.616 0.29%
2026-02-09 0 69.05 69.05 69.10 67.65 69.20 2,134,643 146,508,982 68.634 68.81 68.81 68.86 67.41 68.96 2,142,086 68.395 2.07%
2026-02-06 0 67.65 67.65 67.75 67.35 68.95 1,902,928 129,309,242 67.953 67.41 67.41 67.51 67.12 68.71 1,909,563 67.717 -1.31%
2026-02-05 0 68.55 68.55 68.75 66.00 69.25 2,219,486 151,796,420 68.393 68.31 68.31 68.51 65.77 69.01 2,227,225 68.155 2.70%
2026-02-04 0 66.75 66.75 66.80 64.55 67.85 5,369,727 353,773,784 65.883 66.52 66.52 66.57 64.33 67.61 5,388,450 65.654 -0.37%
2026-02-03 0 67.00 67.00 67.15 66.50 68.15 2,567,135 173,100,033 67.429 66.77 66.77 66.92 66.27 67.91 2,576,086 67.195 0.00%
2026-02-02 0 67.00 67.00 67.15 66.00 68.80 4,637,482 311,264,651 67.119 66.77 66.77 66.92 65.77 68.56 4,653,651 66.886 -2.12%
2026-01-30 0 68.45 68.45 68.55 68.45 71.75 6,263,800 434,622,885 69.387 68.21 68.21 68.31 68.21 71.50 6,285,640 69.145 -2.14%
2026-01-29 0 69.95 69.95 70.00 69.05 70.50 3,096,147 216,106,223 69.798 69.71 69.71 69.76 68.81 70.26 3,106,942 69.556 0.72%
2026-01-28 0 69.45 69.30 69.45 69.05 70.95 4,185,410 291,495,324 69.646 69.21 69.06 69.21 68.81 70.70 4,200,003 69.404 -1.70%
2026-01-27 0 70.65 70.60 70.65 69.80 72.55 2,671,905 187,962,457 70.348 70.40 70.35 70.40 69.56 72.30 2,681,221 70.103 -1.81%
2026-01-26 0 71.95 71.95 72.00 71.40 73.25 1,414,140 101,826,474 72.006 71.70 71.70 71.75 71.15 73.00 1,419,071 71.756 -1.77%
2026-01-23 0 73.25 73.20 73.25 72.90 74.75 1,858,196 136,433,512 73.423 73.00 72.95 73.00 72.65 74.49 1,864,675 73.167 -0.68%
2026-01-22 0 73.75 73.55 73.75 72.70 74.40 1,804,205 132,580,735 73.484 73.49 73.29 73.49 72.45 74.14 1,810,496 73.229 -0.14%
2026-01-21 0 73.85 73.85 73.95 72.90 74.50 2,332,803 171,764,877 73.630 73.59 73.59 73.69 72.65 74.24 2,340,937 73.374 0.41%
2026-01-20 0 73.55 73.55 73.60 73.55 76.90 2,164,235 161,018,219 74.400 73.29 73.29 73.34 73.29 76.63 2,171,781 74.141 -4.36%
2026-01-19 0 76.90 76.80 76.90 75.95 78.20 2,829,870 217,625,975 76.903 76.63 76.53 76.63 75.69 77.93 2,839,737 76.636 -0.52%
2026-01-16 0 77.30 77.10 77.30 76.85 78.80 1,525,314 118,178,190 77.478 77.03 76.83 77.03 76.58 78.53 1,530,632 77.209 -0.90%
2026-01-15 0 78.00 78.00 78.25 77.40 79.15 1,604,219 125,382,302 78.158 77.73 77.73 77.98 77.13 78.87 1,609,812 77.886 -1.39%
2026-01-14 0 79.10 79.05 79.10 78.25 80.95 4,224,192 336,107,777 79.567 78.83 78.78 78.83 77.98 80.67 4,238,920 79.291 0.51%
2026-01-13 0 78.70 78.70 78.80 77.50 79.50 2,500,823 196,663,722 78.640 78.43 78.43 78.53 77.23 79.22 2,509,543 78.366 2.54%
2026-01-09 0 76.75 76.75 76.85 76.15 77.40 1,385,713 106,594,307 76.924 76.48 76.48 76.58 75.89 77.13 1,390,545 76.657 -1.03%
2026-01-08 0 77.55 77.55 77.60 76.05 79.00 2,997,130 230,591,096 76.937 77.28 77.28 77.33 75.79 78.73 3,007,580 76.670 -0.26%
2026-01-07 0 77.75 77.70 77.75 74.55 78.15 6,649,674 510,940,646 76.837 77.48 77.43 77.48 74.29 77.88 6,672,859 76.570 4.29%
2026-01-06 0 74.55 74.55 74.80 74.00 75.85 2,009,688 149,924,404 74.601 74.29 74.29 74.54 73.74 75.59 2,016,695 74.342 -0.73%
2026-01-05 0 75.10 75.10 75.20 72.00 76.50 4,313,399 325,170,518 75.386 74.84 74.84 74.94 71.75 76.23 4,328,439 75.124 5.40%
2025-12-31 0 71.25 71.25 71.40 70.10 72.05 1,643,000 117,133,738 71.293 71.00 71.00 71.15 69.86 71.80 1,648,729 71.045 -0.07%
2025-12-30 0 71.30 71.30 71.50 69.55 71.70 1,727,600 122,240,960 70.758 71.05 71.05 71.25 69.31 71.45 1,733,624 70.512 1.49%
2025-12-29 0 70.25 70.25 70.45 70.25 72.50 2,014,739 143,010,300 70.982 70.01 70.01 70.21 70.01 72.25 2,021,764 70.735 -1.33%
2025-12-24 0 71.20 71.20 71.60 71.15 72.10 656,224 47,081,908 71.747 70.95 70.95 71.35 70.90 71.85 658,512 71.497 -0.21%
2025-12-23 0 71.35 71.30 71.35 70.40 72.95 1,636,434 117,395,660 71.739 71.10 71.05 71.10 70.16 72.70 1,642,140 71.489 1.13%
2025-12-22 0 70.55 70.55 70.60 70.50 72.10 2,072,999 147,409,523 71.109 70.30 70.30 70.35 70.26 71.85 2,080,227 70.862 -0.28%
2025-12-19 0 70.75 70.75 71.00 70.70 72.85 11,375,474 809,147,126 71.131 70.50 70.50 70.75 70.45 72.60 11,415,137 70.884 0.07%
2025-12-18 0 70.70 70.70 70.75 70.10 72.00 1,563,200 110,951,522 70.977 70.45 70.45 70.50 69.86 71.75 1,568,650 70.731 -0.84%
2025-12-17 0 71.30 71.25 71.30 69.80 71.90 1,297,356 91,912,117 70.846 71.05 71.00 71.05 69.56 71.65 1,301,879 70.600 0.64%
2025-12-16 0 70.85 70.85 71.15 69.85 73.25 2,431,300 172,084,456 70.779 70.60 70.60 70.90 69.61 73.00 2,439,777 70.533 -2.07%
2025-12-15 0 72.35 72.30 72.35 71.60 74.25 2,815,158 203,672,036 72.348 72.10 72.05 72.10 71.35 73.99 2,824,974 72.097 -0.14%
2025-12-12 0 72.45 72.45 72.50 72.45 74.90 5,582,125 410,471,288 73.533 72.20 72.20 72.25 72.20 74.64 5,601,588 73.278 -3.01%
2025-12-11 0 74.70 74.40 74.70 74.15 76.80 2,576,876 193,188,746 74.970 74.44 74.14 74.44 73.89 76.53 2,585,861 74.710 -0.60%
2025-12-10 0 75.15 75.15 75.25 74.15 75.95 3,884,049 292,294,651 75.255 74.89 74.89 74.99 73.89 75.69 3,897,591 74.994 1.14%
2025-12-09 0 74.30 74.30 74.35 72.70 75.00 3,669,200 272,626,954 74.302 74.04 74.04 74.09 72.45 74.74 3,681,993 74.043 2.41%
2025-12-08 0 72.55 72.55 72.60 72.25 75.70 2,181,800 160,310,876 73.476 72.30 72.30 72.35 72.00 75.44 2,189,407 73.221 -1.56%
2025-12-05 0 73.70 73.60 73.70 72.30 73.80 1,590,337 116,605,004 73.321 73.44 73.34 73.44 72.05 73.54 1,595,882 73.066 1.10%
2025-12-04 0 72.90 72.90 72.95 71.80 73.20 2,604,687 189,604,273 72.794 72.65 72.65 72.70 71.55 72.95 2,613,769 72.541 1.53%
2025-12-03 0 71.80 71.55 71.80 71.05 72.80 1,801,082 129,230,487 71.752 71.55 71.30 71.55 70.80 72.55 1,807,362 71.502 0.00%
2025-12-02 0 71.80 71.70 71.80 71.30 72.85 1,469,945 105,538,507 71.798 71.55 71.45 71.55 71.05 72.60 1,475,070 71.548 -1.44%
2025-12-01 0 72.85 72.75 72.85 72.40 74.45 1,849,896 135,011,711 72.983 72.60 72.50 72.60 72.15 74.19 1,856,346 72.730 -1.29%
2025-11-28 0 73.80 73.80 73.85 73.75 75.60 1,428,351 105,878,157 74.126 73.54 73.54 73.59 73.49 75.34 1,433,331 73.869 -1.14%
2025-11-27 0 74.65 74.60 74.65 74.05 76.00 3,863,821 289,157,659 74.837 74.39 74.34 74.39 73.79 75.74 3,877,293 74.577 1.50%
2025-11-26 0 73.55 73.55 73.60 71.45 74.80 6,711,005 494,387,760 73.668 73.29 73.29 73.34 71.20 74.54 6,734,404 73.412 4.55%
2025-11-25 0 70.35 70.30 70.35 69.70 71.20 2,906,141 204,759,341 70.458 70.11 70.06 70.11 69.46 70.95 2,916,274 70.213 1.01%
2025-11-24 0 69.65 69.65 69.70 66.85 70.40 9,977,026 692,712,986 69.431 69.41 69.41 69.46 66.62 70.16 10,011,813 69.190 5.61%
2025-11-21 0 65.95 65.90 65.95 65.50 67.35 8,688,464 577,939,697 66.518 65.72 65.67 65.72 65.27 67.12 8,718,758 66.287 -3.23%
2025-11-20 0 68.15 68.00 68.15 67.10 71.50 6,191,503 424,074,281 68.493 67.91 67.76 67.91 66.87 71.25 6,213,091 68.255 -3.54%
2025-11-19 0 70.65 70.30 70.65 69.70 70.90 1,560,619 109,597,170 70.227 70.40 70.06 70.40 69.46 70.65 1,566,060 69.983 -0.21%
2025-11-18 0 70.80 70.80 70.85 70.70 72.60 2,867,625 205,288,749 71.588 70.55 70.55 70.60 70.45 72.35 2,877,624 71.340 -0.42%
2025-11-17 0 71.10 70.85 71.10 70.50 72.05 2,670,935 189,769,648 71.050 70.85 70.60 70.85 70.26 71.80 2,680,248 70.803 -0.70%
2025-11-14 0 71.60 71.55 71.60 70.60 73.20 2,544,823 183,294,395 72.026 71.35 71.30 71.35 70.35 72.95 2,553,696 71.776 -1.45%
2025-11-13 0 72.65 72.60 72.65 71.05 73.25 6,995,177 507,866,712 72.602 72.40 72.35 72.40 70.80 73.00 7,019,567 72.350 1.18%
2025-11-12 0 71.80 71.75 71.80 70.70 73.40 3,581,874 257,888,514 71.998 71.55 71.50 71.55 70.45 73.14 3,594,363 71.748 1.34%
2025-11-11 0 70.85 70.80 70.85 69.70 71.40 2,870,799 201,662,410 70.246 70.60 70.55 70.60 69.46 71.15 2,880,809 70.002 -0.49%
2025-11-10 0 71.20 71.15 71.20 70.00 71.50 3,343,681 236,933,750 70.860 70.95 70.90 70.95 69.76 71.25 3,355,339 70.614 1.79%
2025-11-07 0 69.95 69.90 69.95 69.85 72.80 3,131,251 221,783,058 70.829 69.71 69.66 69.71 69.61 72.55 3,142,169 70.583 -3.45%
2025-11-06 0 72.45 72.40 72.45 71.40 72.80 3,205,842 231,107,333 72.089 72.20 72.15 72.20 71.15 72.55 3,217,020 71.839 0.21%
2025-11-05 0 72.30 71.80 72.30 70.25 72.50 3,507,805 252,112,349 71.872 72.05 71.55 72.05 70.01 72.25 3,520,036 71.622 1.19%
2025-11-04 0 71.45 71.40 71.45 71.20 74.20 3,953,666 285,811,673 72.290 71.20 71.15 71.20 70.95 73.94 3,967,451 72.039 -3.45%
2025-11-03 0 74.00 73.85 74.00 72.10 76.00 4,657,538 342,609,041 73.560 73.74 73.59 73.74 71.85 75.74 4,673,777 73.305 -1.60%
2025-10-31 0 75.20 75.20 75.25 71.85 76.65 6,108,777 458,787,870 75.103 74.94 74.94 74.99 71.60 76.38 6,130,076 74.842 3.58%
2025-10-30 0 72.60 72.60 72.70 72.35 75.60 8,065,365 593,193,175 73.548 72.35 72.35 72.45 72.10 75.34 8,093,486 73.293 -3.97%
2025-10-28 0 75.60 75.60 75.65 75.00 80.50 7,894,036 600,345,870 76.051 75.34 75.34 75.39 74.74 80.22 7,921,560 75.786 -5.20%
2025-10-27 0 79.75 79.65 79.75 78.65 80.80 5,317,659 423,784,429 79.694 79.47 79.37 79.47 78.38 80.52 5,336,200 79.417 3.84%
2025-10-24 0 76.80 76.65 76.80 76.35 78.25 3,823,673 295,625,940 77.315 76.53 76.38 76.53 76.08 77.98 3,837,005 77.046 0.66%
2025-10-23 0 76.30 76.15 76.30 75.00 77.95 3,314,300 251,262,074 75.812 76.03 75.89 76.03 74.74 77.68 3,325,856 75.548 -2.24%
2025-10-22 0 78.05 78.00 78.05 75.90 79.80 4,901,161 379,783,195 77.488 77.78 77.73 77.78 75.64 79.52 4,918,250 77.219 -0.06%
2025-10-21 0 78.10 78.05 78.15 77.70 81.30 3,538,264 280,463,693 79.266 77.83 77.78 77.88 77.43 81.02 3,550,601 78.990 -1.45%
2025-10-20 0 79.25 79.05 79.25 78.20 80.85 1,890,234 149,949,616 79.329 78.97 78.78 78.97 77.93 80.57 1,896,825 79.053 0.89%
2025-10-17 0 78.55 78.50 78.55 77.80 82.70 3,698,228 293,520,927 79.368 78.28 78.23 78.28 77.53 82.41 3,711,123 79.092 -4.21%
2025-10-16 0 82.00 82.00 82.20 81.20 84.50 1,934,420 159,578,429 82.494 81.72 81.72 81.91 80.92 84.21 1,941,165 82.208 0.24%
2025-10-15 0 81.80 81.80 81.90 78.80 82.60 1,767,845 143,393,387 81.112 81.52 81.52 81.62 78.53 82.31 1,774,009 80.830 2.44%
2025-10-14 0 79.85 79.80 79.85 78.80 84.75 3,533,300 286,224,003 81.008 79.57 79.52 79.57 78.53 84.46 3,545,620 80.726 -3.62%
2025-10-13 0 82.85 82.80 82.85 80.85 85.10 3,727,916 307,972,938 82.613 82.56 82.51 82.56 80.57 84.80 3,740,914 82.326 -1.72%
2025-10-10 0 84.30 84.25 84.30 83.95 88.35 3,316,874 284,463,311 85.763 84.01 83.96 84.01 83.66 88.04 3,328,439 85.464 -3.99%
2025-10-09 0 87.80 87.65 87.80 87.40 90.75 3,843,740 338,390,634 88.037 87.49 87.35 87.49 87.10 90.43 3,857,142 87.731 -3.52%
2025-10-08 0 91.00 90.95 91.00 89.80 92.20 1,463,400 132,921,455 90.831 90.68 90.63 90.68 89.49 91.88 1,468,502 90.515 -1.30%
2025-10-06 0 92.20 91.80 92.20 91.35 94.05 893,802 82,263,863 92.038 91.88 91.48 91.88 91.03 93.72 896,918 91.718 -1.81%
2025-10-03 0 93.90 93.75 93.90 92.85 95.00 602,617 56,514,950 93.783 93.57 93.42 93.57 92.53 94.67 604,718 93.457 -0.21%
2025-10-02 0 94.10 94.05 94.15 89.40 95.20 2,629,899 245,426,898 93.322 93.77 93.72 93.82 89.09 94.87 2,639,069 92.998 5.97%
2025-09-30 0 88.80 88.65 88.80 84.00 89.25 3,524,841 307,359,326 87.198 88.49 88.34 88.49 83.71 88.94 3,537,131 86.895 4.72%
2025-09-29 0 84.80 84.80 84.90 83.40 88.75 3,145,781 267,329,849 84.980 84.51 84.51 84.61 83.11 88.44 3,156,749 84.685 -2.86%
2025-09-26 0 87.30 87.25 87.30 85.00 89.30 4,942,810 431,041,883 87.206 87.00 86.95 87.00 84.70 88.99 4,960,044 86.903 -2.68%
2025-09-25 0 89.70 89.70 89.75 88.10 91.90 4,634,300 416,532,669 89.880 89.39 89.39 89.44 87.79 91.58 4,650,458 89.568 2.57%
2025-09-24 0 87.45 87.40 87.45 86.80 88.80 1,945,101 170,061,714 87.431 87.15 87.10 87.15 86.50 88.49 1,951,883 87.127 -0.06%
2025-09-23 0 87.50 87.45 87.50 86.10 90.95 2,750,500 241,029,184 87.631 87.20 87.15 87.20 85.80 90.63 2,760,090 87.327 -2.78%
2025-09-22 0 90.00 90.00 90.05 88.35 92.30 3,764,210 339,563,255 90.208 89.69 89.69 89.74 88.04 91.98 3,777,335 89.895 2.74%
2025-09-19 0 87.60 87.55 87.60 86.40 90.00 5,086,110 444,302,856 87.356 87.30 87.25 87.30 86.10 89.69 5,103,844 87.053 -2.45%
2025-09-18 0 89.80 89.75 89.80 85.50 91.00 9,926,689 875,948,691 88.242 89.49 89.44 89.49 85.20 90.68 9,961,300 87.935 5.77%
2025-09-17 0 84.90 84.90 84.95 83.60 86.30 2,883,350 245,367,864 85.098 84.61 84.61 84.65 83.31 86.00 2,893,403 84.803 0.30%
2025-09-16 0 84.65 84.55 84.65 82.80 85.20 2,367,633 198,476,803 83.829 84.36 84.26 84.36 82.51 84.90 2,375,888 83.538 0.36%
2025-09-15 0 84.35 84.35 84.70 82.60 85.30 3,456,495 290,188,936 83.955 84.06 84.06 84.41 82.31 85.00 3,468,547 83.663 1.50%
2025-09-12 0 83.10 83.10 83.40 82.65 85.15 8,981,031 749,562,954 83.461 82.81 82.81 83.11 82.36 84.85 9,012,345 83.171 0.00%
2025-09-11 0 83.10 82.80 83.10 77.00 84.15 12,941,440 1,037,634,783 80.179 82.81 82.51 82.81 76.73 83.86 12,986,563 79.901 -3.03%
2025-09-10 0 85.70 85.65 85.70 84.60 87.20 3,834,389 328,915,847 85.781 85.40 85.35 85.40 84.31 86.90 3,847,758 85.482 0.94%
2025-09-09 0 84.90 84.85 84.90 84.35 88.00 3,399,980 291,058,213 85.606 84.61 84.56 84.61 84.06 87.69 3,411,835 85.308 -1.51%
2025-09-08 0 86.20 86.10 86.20 84.90 87.30 3,556,568 304,802,021 85.701 85.90 85.80 85.90 84.61 87.00 3,568,969 85.403 0.00%
2025-09-05 0 86.20 86.10 86.20 81.45 86.35 6,780,999 571,771,434 84.320 85.90 85.80 85.90 81.17 86.05 6,804,642 84.027 5.96%
2025-09-04 0 81.35 81.10 81.35 79.75 86.30 6,550,315 536,960,272 81.975 81.07 80.82 81.07 79.47 86.00 6,573,154 81.690 -6.71%
2025-09-03 0 87.20 87.15 87.20 80.50 87.45 12,294,992 1,051,913,805 85.556 86.90 86.85 86.90 80.22 87.15 12,337,861 85.259 8.32%
2025-09-02 0 80.50 80.45 80.50 79.50 82.50 6,391,207 517,248,507 80.931 80.22 80.17 80.22 79.22 82.21 6,413,491 80.650 1.26%
2025-09-01 0 79.50 79.40 79.50 77.20 79.60 6,601,646 520,045,430 78.775 79.22 79.12 79.22 76.93 79.32 6,624,664 78.501 4.33%
2025-08-29 0 76.20 75.75 76.20 72.85 77.00 7,017,801 530,209,085 75.552 75.94 75.49 75.94 72.60 76.73 7,042,270 75.290 4.89%
2025-08-28 0 72.65 72.50 72.65 70.50 73.50 4,817,700 346,913,965 72.008 72.40 72.25 72.40 70.26 73.24 4,834,498 71.758 0.21%
2025-08-27 0 72.50 72.45 72.50 72.10 76.20 7,015,337 517,702,965 73.796 72.25 72.20 72.25 71.85 75.94 7,039,797 73.539 -4.29%
2025-08-26 0 75.75 75.75 75.80 75.70 78.50 3,750,850 287,510,108 76.652 75.49 75.49 75.54 75.44 78.23 3,763,928 76.386 -2.82%
2025-08-25 0 77.95 77.95 78.00 74.80 78.00 9,676,710 736,514,465 76.112 77.68 77.68 77.73 74.54 77.73 9,710,450 75.848 2.03%
2025-08-22 0 76.40 76.40 76.45 75.85 78.10 5,623,800 431,436,162 76.716 76.13 76.13 76.18 75.59 77.83 5,643,408 76.450 -1.74%
2025-08-21 0 77.75 77.75 77.80 76.90 81.00 5,731,628 448,574,449 78.263 77.48 77.48 77.53 76.63 80.72 5,751,612 77.991 -1.02%
2025-08-20 0 78.55 78.55 78.65 76.15 79.35 7,448,820 579,238,265 77.762 78.28 78.28 78.38 75.89 79.07 7,474,792 77.492 -0.57%
2025-08-19 0 79.00 79.00 79.05 78.35 84.50 10,729,454 861,897,594 80.330 78.73 78.73 78.78 78.08 84.21 10,766,864 80.051 -5.39%
2025-08-18 0 83.50 83.30 83.50 80.30 83.90 5,752,240 471,255,156 81.926 83.21 83.01 83.21 80.02 83.61 5,772,296 81.641 1.77%
2025-08-15 0 82.05 82.05 82.10 78.60 82.05 8,109,863 654,505,082 80.705 81.76 81.76 81.81 78.33 81.76 8,138,140 80.424 3.47%
2025-08-14 0 79.30 79.30 79.35 77.60 80.00 6,099,586 480,536,279 78.782 79.02 79.02 79.07 77.33 79.72 6,120,853 78.508 0.63%
2025-08-13 0 78.80 78.60 78.80 75.50 79.00 5,315,607 411,925,367 77.494 78.53 78.33 78.53 75.24 78.73 5,334,141 77.224 4.58%
2025-08-12 0 75.35 75.35 75.40 74.40 77.90 4,394,180 331,234,324 75.380 75.09 75.09 75.14 74.14 77.63 4,409,501 75.118 -2.90%
2025-08-11 0 77.60 77.60 77.65 76.00 78.60 2,839,200 219,350,910 77.258 77.33 77.33 77.38 75.74 78.33 2,849,099 76.990 1.17%
2025-08-08 0 76.70 76.65 76.70 74.80 78.90 4,456,647 338,943,422 76.054 76.43 76.38 76.43 74.54 78.63 4,472,186 75.789 -2.66%
2025-08-07 0 78.80 78.50 78.80 77.05 80.65 2,663,869 209,059,726 78.480 78.53 78.23 78.53 76.78 80.37 2,673,157 78.207 -2.11%
2025-08-06 0 80.50 80.10 80.50 79.35 81.85 2,861,264 229,863,087 80.336 80.22 79.82 80.22 79.07 81.57 2,871,240 80.057 -0.62%
2025-08-05 0 81.00 80.95 81.00 78.50 81.20 3,943,580 315,960,679 80.120 80.72 80.67 80.72 78.23 80.92 3,957,330 79.842 2.53%
2025-08-04 0 79.00 79.00 79.10 73.20 79.45 6,206,611 478,373,103 77.075 78.73 78.73 78.83 72.95 79.17 6,228,252 76.807 5.19%
2025-08-01 0 75.10 75.10 75.15 75.00 80.50 5,071,542 391,744,218 77.244 74.84 74.84 74.89 74.74 80.22 5,089,225 76.975 -4.76%
2025-07-31 0 78.85 78.85 78.90 77.30 81.80 6,729,800 533,053,164 79.208 78.58 78.58 78.63 77.03 81.52 6,753,265 78.933 -0.63%
2025-07-30 0 79.35 79.30 79.35 78.00 83.25 6,386,600 514,431,721 80.549 79.07 79.02 79.07 77.73 82.96 6,408,868 80.269 -3.00%
2025-07-29 0 81.80 81.80 81.85 80.50 87.80 11,953,095 988,124,889 82.667 81.52 81.52 81.57 80.22 87.49 11,994,772 82.380 -3.48%
2025-07-28 0 84.75 84.60 84.75 72.00 85.35 19,328,833 1,500,302,483 77.620 84.46 84.31 84.46 71.75 85.05 19,396,227 77.350 24.54%
2025-07-25 0 68.05 68.05 68.20 67.45 73.00 7,567,132 526,363,224 69.559 67.81 67.81 67.96 67.22 72.75 7,593,516 69.317 -6.72%
2025-07-24 0 72.95 72.90 72.95 72.50 74.80 4,801,494 352,109,494 73.333 72.70 72.65 72.70 72.25 74.54 4,818,235 73.079 1.32%
2025-07-23 0 72.00 72.00 72.05 71.25 73.45 2,495,855 180,555,006 72.342 71.75 71.75 71.80 71.00 73.19 2,504,557 72.091 0.21%
2025-07-22 0 71.85 71.85 72.00 71.50 74.10 3,692,150 268,395,212 72.694 71.60 71.60 71.75 71.25 73.84 3,705,023 72.441 -0.76%
2025-07-21 0 72.40 72.30 72.40 71.00 73.20 2,756,810 198,452,454 71.986 72.15 72.05 72.15 70.75 72.95 2,766,422 71.736 -0.82%
2025-07-18 0 73.00 73.00 73.05 72.00 76.70 5,656,223 418,899,728 74.060 72.75 72.75 72.80 71.75 76.43 5,675,945 73.803 1.81%
2025-07-17 0 71.70 71.70 71.75 70.10 72.45 4,227,878 303,191,684 71.713 71.45 71.45 71.50 69.86 72.20 4,242,619 71.463 2.06%
2025-07-16 0 70.25 70.25 70.30 70.10 74.90 4,050,850 291,672,017 72.003 70.01 70.01 70.06 69.86 74.64 4,064,974 71.752 -2.36%
2025-07-15 0 71.95 71.95 72.00 71.55 75.95 4,735,602 343,005,653 72.431 71.70 71.70 71.75 71.30 75.69 4,752,114 72.180 -3.62%
2025-07-14 0 74.65 74.50 74.65 72.00 78.80 5,780,298 437,016,838 75.605 74.39 74.24 74.39 71.75 78.53 5,800,452 75.342 3.39%
2025-07-11 0 72.20 72.20 72.35 71.50 78.75 7,827,794 580,692,063 74.183 71.95 71.95 72.10 71.25 78.48 7,855,087 73.926 -3.15%
2025-07-10 0 74.55 74.55 74.60 68.80 75.25 9,432,566 684,884,935 72.609 74.29 74.29 74.34 68.56 74.99 9,465,454 72.356 7.11%
2025-07-09 0 69.60 69.60 69.65 60.25 71.15 10,678,012 718,744,308 67.311 69.36 69.36 69.41 60.04 70.90 10,715,243 67.077 15.61%
2025-07-08 0 60.20 60.20 60.25 59.00 61.90 5,137,512 314,256,501 61.169 59.99 59.99 60.04 58.79 61.68 5,155,425 60.956 1.35%
2025-07-07 0 59.40 59.20 59.40 58.20 59.50 898,000 53,028,055 59.051 59.19 58.99 59.19 58.00 59.29 901,131 58.846 0.34%
2025-07-04 0 59.20 59.15 59.20 57.00 59.30 3,033,894 177,660,502 58.559 58.99 58.94 58.99 56.80 59.09 3,044,472 58.355 3.86%
2025-07-03 0 57.00 56.95 57.00 55.40 57.30 1,599,600 90,001,024 56.265 56.80 56.75 56.80 55.21 57.10 1,605,177 56.069 2.89%
2025-07-02 0 55.40 55.35 55.40 54.55 56.45 2,433,876 134,912,732 55.431 55.21 55.16 55.21 54.36 56.25 2,442,362 55.239 2.97%
2025-06-30 0 53.80 53.80 54.05 53.55 55.30 2,632,188 142,211,847 54.028 53.61 53.61 53.86 53.36 55.11 2,641,366 53.840 -2.80%
2025-06-27 0 55.35 55.30 55.35 55.10 56.25 1,423,082 79,129,053 55.604 55.16 55.11 55.16 54.91 56.05 1,428,044 55.411 -0.45%
2025-06-26 0 55.60 55.60 55.65 55.60 58.45 2,814,519 158,185,128 56.203 55.41 55.41 55.46 55.41 58.25 2,824,332 56.008 -4.96%
2025-06-25 0 58.50 58.45 58.50 57.10 58.50 1,698,099 98,119,928 57.782 58.30 58.25 58.30 56.90 58.30 1,704,020 57.581 1.39%
2025-06-24 0 57.70 57.50 57.70 55.85 57.80 1,733,655 99,158,325 57.196 57.50 57.30 57.50 55.66 57.60 1,739,700 56.997 3.31%
2025-06-23 0 55.85 55.85 55.90 55.00 56.50 1,658,226 92,798,878 55.963 55.66 55.66 55.71 54.81 56.30 1,664,008 55.768 -0.80%
2025-06-20 0 56.30 56.30 56.40 56.30 58.50 1,269,329 72,551,895 57.158 56.10 56.10 56.20 56.10 58.30 1,273,755 56.959 -1.05%
2025-06-19 0 56.90 56.75 56.90 56.30 57.70 1,264,400 71,884,566 56.853 56.70 56.55 56.70 56.10 57.50 1,268,809 56.655 -0.96%
2025-06-18 0 57.45 57.45 57.60 56.50 57.70 1,293,632 73,814,372 57.060 57.25 57.25 57.40 56.30 57.50 1,298,143 56.862 1.14%
2025-06-17 0 56.80 56.80 56.90 56.50 59.75 2,221,574 127,906,267 57.575 56.60 56.60 56.70 56.30 59.54 2,229,320 57.375 -4.54%
2025-06-16 0 59.50 59.30 59.50 57.40 59.75 3,101,158 183,140,248 59.055 59.29 59.09 59.29 57.20 59.54 3,111,971 58.850 2.94%
2025-06-13 0 57.80 57.80 57.85 57.80 59.70 2,013,290 118,035,689 58.628 57.60 57.60 57.65 57.60 59.49 2,020,310 58.425 -2.53%
2025-06-12 0 59.30 59.30 59.40 57.75 59.60 2,823,836 165,657,148 58.664 59.09 59.09 59.19 57.55 59.39 2,833,682 58.460 1.72%
2025-06-11 0 58.30 58.30 58.40 58.30 59.80 2,081,195 122,453,987 58.838 58.10 58.10 58.20 58.10 59.59 2,088,451 58.634 -1.93%
2025-06-10 0 59.45 59.15 59.45 58.50 59.90 2,670,120 157,974,706 59.164 59.24 58.94 59.24 58.30 59.69 2,679,430 58.958 0.68%
2025-06-09 0 59.05 59.00 59.05 56.95 59.20 4,809,633 281,321,608 58.491 58.84 58.79 58.84 56.75 58.99 4,826,403 58.288 2.61%
2025-06-06 0 57.55 57.55 57.70 56.50 58.35 4,161,995 239,290,005 57.494 57.35 57.35 57.50 56.30 58.15 4,176,507 57.294 1.05%
2025-06-05 0 56.95 56.95 57.00 56.55 58.20 2,156,370 123,146,131 57.108 56.75 56.75 56.80 56.35 58.00 2,163,889 56.910 -1.64%
2025-06-04 0 57.90 57.85 57.90 56.90 58.35 5,205,950 301,944,122 58.000 57.70 57.65 57.70 56.70 58.15 5,224,102 57.798 2.48%
2025-06-03 0 56.50 56.50 56.80 56.25 58.05 2,638,200 151,135,843 57.288 56.30 56.30 56.60 56.05 57.85 2,647,399 57.088 -2.08%
2025-06-02 0 57.70 57.70 57.75 56.10 57.80 1,204,104 68,745,700 57.093 57.50 57.50 57.55 55.91 57.60 1,208,302 56.894 -0.52%
2025-05-30 0 58.00 57.70 58.00 56.80 58.40 4,514,928 260,723,649 57.747 57.80 57.50 57.80 56.60 58.20 4,530,670 57.546 0.87%
2025-05-29 0 57.50 57.45 57.50 55.60 57.50 5,643,467 320,669,036 56.821 57.30 57.25 57.30 55.41 57.30 5,663,144 56.624 0.00%
2025-05-28 0 57.50 57.30 57.50 54.60 57.50 8,740,409 492,278,593 56.322 57.30 57.10 57.30 54.41 57.30 8,770,884 56.126 4.74%
2025-05-27 0 54.90 54.90 54.95 53.00 55.80 5,303,918 290,628,221 54.795 54.71 54.71 54.76 52.82 55.61 5,322,411 54.605 2.23%
2025-05-26 0 53.70 53.65 53.70 52.50 55.15 12,877,980 690,009,470 53.581 53.51 53.46 53.51 52.32 54.96 12,922,882 53.394 -2.63%
2025-05-23 0 55.15 55.15 55.50 55.15 60.50 82,663,811 4,733,500,812 57.262 54.96 54.96 55.31 54.96 60.29 82,952,035 57.063

Webb-site Database - Powered By Linux Group

Back to top