Ping An Technology Select ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03406 | 2025-09-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0 | 14.67 | 14.62 | - | 14.52 | 14.65 | 5,350 | 78,160 | 14.609 | 14.67 | 14.62 | - | 14.52 | 14.65 | 5,350 | 14.609 | 1.38% |
| 2026-06-29 | 0 | 14.47 | 14.46 | 14.47 | 14.35 | 14.49 | 3,100 | 44,733 | 14.430 | 14.47 | 14.46 | 14.47 | 14.35 | 14.49 | 3,100 | 14.430 | 2.05% |
| 2026-06-26 | 0 | 14.18 | 14.17 | 14.79 | 14.13 | 14.36 | 25,000 | 354,056 | 14.162 | 14.18 | 14.17 | 14.79 | 14.13 | 14.36 | 25,000 | 14.162 | -3.67% |
| 2026-06-25 | 0 | 14.72 | 14.65 | - | 14.56 | 14.72 | 5,600 | 82,153 | 14.670 | 14.72 | 14.65 | - | 14.56 | 14.72 | 5,600 | 14.670 | 0.27% |
| 2026-06-24 | 0 | 14.68 | 14.65 | 14.79 | 14.59 | 14.59 | 1,000 | 14,590 | 14.590 | 14.68 | 14.65 | 14.79 | 14.59 | 14.59 | 1,000 | 14.590 | 1.17% |
| 2026-06-23 | 0 | 14.51 | - | - | 14.51 | 14.88 | 13,450 | 195,605 | 14.543 | 14.51 | - | - | 14.51 | 14.88 | 13,450 | 14.543 | -3.20% |
| 2026-06-22 | 0 | 14.99 | - | - | 14.92 | 15.01 | 2,650 | 39,619 | 14.951 | 14.99 | - | - | 14.92 | 15.01 | 2,650 | 14.951 | -0.07% |
| 2026-06-18 | 0 | 15.00 | 14.69 | 15.19 | 14.97 | 15.08 | 3,600 | 53,933 | 14.981 | 15.00 | 14.69 | 15.19 | 14.97 | 15.08 | 3,600 | 14.981 | -1.32% |
| 2026-06-17 | 0 | 15.20 | 15.09 | - | 15.09 | 15.20 | 8,500 | 128,647 | 15.135 | 15.20 | 15.09 | - | 15.09 | 15.20 | 8,500 | 15.135 | -0.26% |
| 2026-06-16 | 0 | 15.24 | - | 15.69 | 15.23 | 15.71 | 7,400 | 113,225 | 15.301 | 15.24 | - | 15.69 | 15.23 | 15.71 | 7,400 | 15.301 | -1.10% |
| 2026-06-15 | 0 | 15.41 | 15.41 | 15.69 | 15.23 | 15.41 | 1,200 | 18,410 | 15.342 | 15.41 | 15.41 | 15.69 | 15.23 | 15.41 | 1,200 | 15.342 | 2.73% |
| 2026-06-12 | 0 | 15.00 | 14.82 | - | 15.00 | 15.14 | 2,250 | 33,911 | 15.072 | 15.00 | 14.82 | - | 15.00 | 15.14 | 2,250 | 15.072 | 1.21% |
| 2026-06-11 | 0 | 14.82 | - | - | 14.69 | 14.98 | 3,250 | 48,097 | 14.799 | 14.82 | - | - | 14.69 | 14.98 | 3,250 | 14.799 | -1.07% |
| 2026-06-10 | 0 | 14.98 | 14.97 | - | 14.93 | 15.16 | 17,300 | 260,286 | 15.045 | 14.98 | 14.97 | - | 14.93 | 15.16 | 17,300 | 15.045 | -2.35% |
| 2026-06-09 | 0 | 15.34 | 15.11 | - | 15.35 | 15.41 | 8,650 | 133,076 | 15.385 | 15.34 | 15.11 | - | 15.35 | 15.41 | 8,650 | 15.385 | 1.39% |
| 2026-06-08 | 0 | 15.13 | 15.00 | - | 15.07 | 15.32 | 37,850 | 573,651 | 15.156 | 15.13 | 15.00 | - | 15.07 | 15.32 | 37,850 | 15.156 | -2.95% |
| 2026-06-05 | 0 | 15.59 | - | - | 15.59 | 15.69 | 8,550 | 133,493 | 15.613 | 15.59 | - | - | 15.59 | 15.69 | 8,550 | 15.613 | -1.33% |
| 2026-06-04 | 0 | 15.80 | 15.80 | 15.84 | 15.77 | 16.06 | 12,950 | 207,248 | 16.004 | 15.80 | 15.80 | 15.84 | 15.77 | 16.06 | 12,950 | 16.004 | -1.62% |
| 2026-06-03 | 0 | 16.06 | 16.06 | - | 16.00 | 16.22 | 80,750 | 1,300,841 | 16.110 | 16.06 | 16.06 | - | 16.00 | 16.22 | 80,750 | 16.109 | -0.86% |
| 2026-06-02 | 0 | 16.20 | 16.20 | - | 15.85 | 16.20 | 47,350 | 756,166 | 15.970 | 16.20 | 16.20 | - | 15.85 | 16.20 | 47,350 | 15.970 | 2.40% |
| 2026-06-01 | 0 | 15.82 | - | 15.97 | 15.80 | 15.88 | 43,250 | 684,645 | 15.830 | 15.82 | - | 15.97 | 15.80 | 15.88 | 43,250 | 15.830 | 0.83% |
| 2026-05-29 | 0 | 15.69 | - | 15.73 | 15.59 | 15.75 | 40,650 | 634,476 | 15.608 | 15.69 | - | 15.73 | 15.59 | 15.75 | 40,650 | 15.608 | 0.84% |
| 2026-05-28 | 0 | 15.56 | 15.50 | - | 15.38 | 15.60 | 187,550 | 2,913,938 | 15.537 | 15.56 | 15.50 | - | 15.38 | 15.60 | 187,550 | 15.537 | -0.26% |
| 2026-05-27 | 0 | 15.60 | - | - | 15.58 | 15.78 | 14,450 | 226,511 | 15.676 | 15.60 | - | - | 15.58 | 15.78 | 14,450 | 15.676 | -0.45% |
| 2026-05-26 | 0 | 15.67 | 15.63 | - | 15.54 | 15.74 | 24,800 | 388,458 | 15.664 | 15.67 | 15.63 | - | 15.54 | 15.74 | 24,800 | 15.664 | 1.36% |
| 2026-05-22 | 0 | 15.46 | - | - | 15.35 | 15.46 | 36,900 | 570,039 | 15.448 | 15.46 | - | - | 15.35 | 15.46 | 36,900 | 15.448 | 1.24% |
| 2026-05-21 | 0 | 15.27 | - | - | 15.27 | 15.51 | 45,100 | 694,135 | 15.391 | 15.27 | - | - | 15.27 | 15.51 | 45,100 | 15.391 | -0.65% |
| 2026-05-20 | 0 | 15.37 | 15.28 | - | 15.26 | 15.37 | 34,450 | 527,159 | 15.302 | 15.37 | 15.28 | - | 15.26 | 15.37 | 34,450 | 15.302 | 0.33% |
| 2026-05-19 | 0 | 15.32 | - | - | 15.21 | 15.30 | 250 | 3,820 | 15.280 | 15.32 | - | - | 15.21 | 15.30 | 250 | 15.280 | -0.20% |
| 2026-05-18 | 0 | 15.35 | - | 16.79 | 15.35 | 15.61 | 29,300 | 453,792 | 15.488 | 15.35 | - | 16.79 | 15.35 | 15.61 | 29,300 | 15.488 | -1.67% |
| 2026-05-15 | 0 | 15.61 | 15.00 | 16.79 | 15.45 | 15.80 | 82,300 | 1,287,919 | 15.649 | 15.61 | 15.00 | 16.79 | 15.45 | 15.80 | 82,300 | 15.649 | -1.70% |
| 2026-05-14 | 0 | 15.88 | 15.85 | 16.79 | 15.85 | 16.09 | 7,250 | 116,141 | 16.019 | 15.88 | 15.85 | 16.79 | 15.85 | 16.09 | 7,250 | 16.019 | 0.32% |
| 2026-05-13 | 0 | 15.83 | 15.77 | 16.79 | 15.71 | 15.83 | 8,400 | 132,757 | 15.804 | 15.83 | 15.77 | 16.79 | 15.71 | 15.83 | 8,400 | 15.804 | 0.51% |
| 2026-05-12 | 0 | 15.75 | 15.75 | 16.79 | 15.75 | 15.88 | 18,500 | 293,041 | 15.840 | 15.75 | 15.75 | 16.79 | 15.75 | 15.88 | 18,500 | 15.840 | -0.82% |
| 2026-05-11 | 0 | 15.88 | 15.80 | - | 15.72 | 15.88 | 3,900 | 61,555 | 15.783 | 15.88 | 15.80 | - | 15.72 | 15.88 | 3,900 | 15.783 | 0.57% |
| 2026-05-08 | 0 | 15.79 | 15.63 | - | 15.62 | 15.79 | 7,050 | 110,609 | 15.689 | 15.79 | 15.63 | - | 15.62 | 15.79 | 7,050 | 15.689 | -0.32% |
| 2026-05-07 | 0 | 15.84 | 15.82 | - | 15.63 | 15.85 | 20,200 | 318,718 | 15.778 | 15.84 | 15.82 | - | 15.63 | 15.85 | 20,200 | 15.778 | 3.33% |
| 2026-05-06 | 0 | 15.33 | 15.31 | - | 15.30 | 15.49 | 20,150 | 310,605 | 15.415 | 15.33 | 15.31 | - | 15.30 | 15.49 | 20,150 | 15.415 | 0.39% |
| 2026-05-05 | 0 | 15.27 | - | - | 15.27 | 15.27 | 7,100 | 108,417 | 15.270 | 15.27 | - | - | 15.27 | 15.27 | 7,100 | 15.270 | -0.13% |
| 2026-05-04 | 0 | 15.29 | - | - | - | - | 0 | 0 | - | 15.29 | - | - | - | - | 0 | - | 1.87% |
| 2026-04-30 | 0 | 15.01 | 15.01 | - | - | - | 0 | 0 | - | 15.01 | 15.01 | - | - | - | 0 | - | 0.00% |
| 2026-04-29 | 0 | 15.01 | - | - | - | - | 0 | 0 | - | 15.01 | - | - | - | - | 0 | - | 0.13% |
| 2026-04-28 | 0 | 14.99 | - | - | 15.05 | 15.16 | 2,100 | 31,710 | 15.100 | 14.99 | - | - | 15.05 | 15.16 | 2,100 | 15.100 | -0.99% |
| 2026-04-27 | 0 | 15.14 | 15.05 | - | - | - | 0 | 0 | - | 15.14 | 15.05 | - | - | - | 0 | - | 0.60% |
| 2026-04-24 | 0 | 15.05 | - | - | - | - | 0 | 0 | - | 15.05 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 15.05 | - | - | - | - | 0 | 0 | - | 15.05 | - | - | - | - | 0 | - | -1.12% |
| 2026-04-22 | 0 | 15.22 | - | - | - | - | 0 | 0 | - | 15.22 | - | - | - | - | 0 | - | -0.20% |
| 2026-04-21 | 0 | 15.25 | - | - | - | - | 0 | 0 | - | 15.25 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-20 | 0 | 15.25 | 15.25 | - | 15.21 | 15.21 | 50 | 760 | 15.200 | 15.25 | 15.25 | - | 15.21 | 15.21 | 50 | 15.200 | 0.39% |
| 2026-04-17 | 0 | 15.19 | 15.10 | - | - | - | 0 | 0 | - | 15.19 | 15.10 | - | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 15.19 | - | - | - | - | 0 | 0 | - | 15.19 | - | - | - | - | 0 | - | 2.84% |
| 2026-04-15 | 0 | 14.77 | - | - | - | - | 0 | 0 | - | 14.77 | - | - | - | - | 0 | - | 1.37% |
| 2026-04-14 | 0 | 14.57 | - | - | - | - | 0 | 0 | - | 14.57 | - | - | - | - | 0 | - | 0.69% |
| 2026-04-13 | 0 | 14.47 | - | - | - | - | 0 | 0 | - | 14.47 | - | - | - | - | 0 | - | -0.07% |
| 2026-04-10 | 0 | 14.48 | - | - | - | - | 0 | 0 | - | 14.48 | - | - | - | - | 0 | - | 0.35% |
| 2026-04-09 | 0 | 14.43 | - | - | - | - | 0 | 0 | - | 14.43 | - | - | - | - | 0 | - | -0.89% |
| 2026-04-08 | 0 | 14.56 | - | - | 14.56 | 14.56 | 50 | 728 | 14.560 | 14.56 | - | - | 14.56 | 14.56 | 50 | 14.560 | 4.52% |
| 2026-04-02 | 0 | 13.93 | - | - | - | - | 0 | 0 | - | 13.93 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 13.93 | - | - | - | - | 0 | 0 | - | 13.93 | - | - | - | - | 0 | - | 2.80% |
| 2026-03-31 | 0 | 13.55 | - | - | 13.55 | 13.55 | 50 | 677 | 13.540 | 13.55 | - | - | 13.55 | 13.55 | 50 | 13.540 | -1.24% |
| 2026-03-30 | 0 | 13.72 | 13.50 | - | - | - | 0 | 0 | - | 13.72 | 13.50 | - | - | - | 0 | - | -2.00% |
| 2026-03-27 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 14.00 | - | - | - | - | 0 | - | -0.36% |
| 2026-03-26 | 0 | 14.05 | - | - | - | - | 0 | 0 | - | 14.05 | - | - | - | - | 0 | - | -1.54% |
| 2026-03-25 | 0 | 14.27 | - | - | - | - | 0 | 0 | - | 14.27 | - | - | - | - | 0 | - | 0.71% |
| 2026-03-24 | 0 | 14.17 | - | - | - | - | 0 | 0 | - | 14.17 | - | - | - | - | 0 | - | 2.31% |
| 2026-03-23 | 0 | 13.85 | 13.50 | - | - | - | 0 | 0 | - | 13.85 | 13.50 | - | - | - | 0 | - | -3.28% |
| 2026-03-20 | 0 | 14.32 | - | - | - | - | 0 | 0 | - | 14.32 | - | - | - | - | 0 | - | -1.51% |
| 2026-03-19 | 0 | 14.54 | - | - | - | - | 0 | 0 | - | 14.54 | - | - | - | - | 0 | - | -1.82% |
| 2026-03-18 | 0 | 14.81 | - | - | - | - | 0 | 0 | - | 14.81 | - | - | - | - | 0 | - | 0.41% |
| 2026-03-17 | 0 | 14.75 | - | - | - | - | 0 | 0 | - | 14.75 | - | - | - | - | 0 | - | 0.27% |
| 2026-03-16 | 0 | 14.71 | - | - | - | - | 0 | 0 | - | 14.71 | - | - | - | - | 0 | - | 0.75% |
| 2026-03-13 | 0 | 14.60 | - | - | - | - | 0 | 0 | - | 14.60 | - | - | - | - | 0 | - | -1.02% |
| 2026-03-12 | 0 | 14.75 | - | - | - | - | 0 | 0 | - | 14.75 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-11 | 0 | 14.75 | - | - | - | - | 0 | 0 | - | 14.75 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 14.75 | - | - | - | - | 0 | 0 | - | 14.75 | - | - | - | - | 0 | - | 2.50% |
| 2026-03-09 | 0 | 14.39 | - | - | - | - | 0 | 0 | - | 14.39 | - | - | - | - | 0 | - | -1.17% |
| 2026-03-06 | 0 | 14.56 | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 1.11% |
| 2026-03-05 | 0 | 14.40 | - | - | 14.50 | 14.50 | 350 | 5,075 | 14.500 | 14.40 | - | - | 14.50 | 14.50 | 350 | 14.500 | 0.35% |
| 2026-03-04 | 0 | 14.35 | - | 14.38 | - | - | 0 | 0 | - | 14.35 | - | 14.38 | - | - | 0 | - | -0.49% |
| 2026-03-03 | 0 | 14.42 | - | - | 14.59 | 14.59 | 150 | 2,188 | 14.587 | 14.42 | - | - | 14.59 | 14.59 | 150 | 14.587 | -1.17% |
| 2026-03-02 | 0 | 14.59 | - | - | 14.75 | 14.75 | 50 | 737 | 14.740 | 14.59 | - | - | 14.75 | 14.75 | 50 | 14.740 | -3.44% |
| 2026-02-27 | 0 | 15.11 | - | - | - | - | 0 | 0 | - | 15.11 | - | - | - | - | 0 | - | -0.20% |
| 2026-02-26 | 0 | 15.14 | - | - | - | - | 0 | 0 | - | 15.14 | - | - | - | - | 0 | - | -0.79% |
| 2026-02-25 | 0 | 15.26 | - | - | - | - | 0 | 0 | - | 15.26 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-24 | 0 | 15.26 | - | - | - | - | 0 | 0 | - | 15.26 | - | - | - | - | 0 | - | -0.72% |
| 2026-02-23 | 0 | 15.37 | - | - | - | - | 0 | 0 | - | 15.37 | - | - | - | - | 0 | - | 1.32% |
| 2026-02-20 | 0 | 15.17 | - | - | 15.19 | 15.19 | 200 | 3,038 | 15.190 | 15.17 | - | - | 15.19 | 15.19 | 200 | 15.190 | -1.30% |
| 2026-02-16 | 0 | 15.37 | - | - | - | - | 0 | 0 | - | 15.37 | - | - | - | - | 0 | - | -0.13% |
| 2026-02-13 | 0 | 15.39 | - | - | - | - | 0 | 0 | - | 15.39 | - | - | - | - | 0 | - | -1.54% |
| 2026-02-12 | 0 | 15.63 | - | 15.63 | - | - | 0 | 0 | - | 15.63 | - | 15.63 | - | - | 0 | - | -0.19% |
| 2026-02-11 | 0 | 15.66 | - | - | - | - | 0 | 0 | - | 15.66 | - | - | - | - | 0 | - | 0.51% |
| 2026-02-10 | 0 | 15.58 | - | - | - | - | 0 | 0 | - | 15.58 | - | - | - | - | 0 | - | 0.65% |
| 2026-02-09 | 0 | 15.48 | - | - | - | - | 0 | 0 | - | 15.48 | - | - | - | - | 0 | - | 1.31% |
| 2026-02-06 | 0 | 15.28 | - | - | - | - | 0 | 0 | - | 15.28 | - | - | - | - | 0 | - | -1.74% |
| 2026-02-05 | 0 | 15.55 | - | - | - | - | 0 | 0 | - | 15.55 | - | - | - | - | 0 | - | -0.58% |
| 2026-02-04 | 0 | 15.64 | - | - | - | - | 0 | 0 | - | 15.64 | - | - | - | - | 0 | - | -1.20% |
| 2026-02-03 | 0 | 15.83 | - | - | - | - | 0 | 0 | - | 15.83 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 15.83 | - | - | - | - | 0 | 0 | - | 15.83 | - | - | - | - | 0 | - | -2.46% |
| 2026-01-30 | 0 | 16.23 | - | - | - | - | 0 | 0 | - | 16.23 | - | - | - | - | 0 | - | -1.93% |
| 2026-01-29 | 0 | 16.55 | - | - | 16.55 | 16.61 | 5,100 | 84,411 | 16.551 | 16.55 | - | - | 16.55 | 16.61 | 5,100 | 16.551 | 0.00% |
| 2026-01-28 | 0 | 16.55 | 16.40 | - | - | - | 0 | 0 | - | 16.55 | 16.40 | - | - | - | 0 | - | 2.10% |
| 2026-01-27 | 0 | 16.21 | - | - | - | - | 0 | 0 | - | 16.21 | - | - | - | - | 0 | - | 0.50% |
| 2026-01-26 | 0 | 16.13 | - | - | - | - | 0 | 0 | - | 16.13 | - | - | - | - | 0 | - | -0.19% |
| 2026-01-23 | 0 | 16.16 | - | - | - | - | 0 | 0 | - | 16.16 | - | - | - | - | 0 | - | 0.81% |
| 2026-01-22 | 0 | 16.03 | - | - | 16.03 | 16.03 | 7,200 | 115,416 | 16.030 | 16.03 | - | - | 16.03 | 16.03 | 7,200 | 16.030 | 0.12% |
| 2026-01-21 | 0 | 16.01 | - | - | - | - | 0 | 0 | - | 16.01 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 16.01 | - | - | - | - | 0 | 0 | - | 16.01 | - | - | - | - | 0 | - | -0.99% |
| 2026-01-19 | 0 | 16.17 | - | - | - | - | 0 | 0 | - | 16.17 | - | - | - | - | 0 | - | -1.64% |
| 2026-01-16 | 0 | 16.44 | - | 16.49 | 16.49 | 16.49 | 7,200 | 118,728 | 16.490 | 16.44 | - | 16.49 | 16.49 | 16.49 | 7,200 | 16.490 | 0.00% |
| 2026-01-15 | 0 | 16.44 | - | - | - | - | 0 | 0 | - | 16.44 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 16.44 | - | - | - | - | 0 | 0 | - | 16.44 | - | - | - | - | 0 | - | 0.67% |
| 2026-01-13 | 0 | 16.33 | - | - | - | - | 0 | 0 | - | 16.33 | - | - | - | - | 0 | - | 2.00% |
| 2026-01-09 | 0 | 16.01 | - | - | 16.01 | 16.01 | 1,000 | 16,010 | 16.010 | 16.01 | - | - | 16.01 | 16.01 | 1,000 | 16.010 | -0.12% |
| 2026-01-08 | 0 | 16.03 | - | - | - | - | 0 | 0 | - | 16.03 | - | - | - | - | 0 | - | -0.56% |
| 2026-01-07 | 0 | 16.12 | - | - | - | - | 0 | 0 | - | 16.12 | - | - | - | - | 0 | - | -0.25% |
| 2026-01-06 | 0 | 16.16 | - | - | - | - | 0 | 0 | - | 16.16 | - | - | - | - | 0 | - | 0.50% |
| 2026-01-05 | 0 | 16.08 | - | - | - | - | 0 | 0 | - | 16.08 | - | - | - | - | 0 | - | 1.52% |
| 2025-12-31 | 0 | 15.84 | - | - | - | - | 0 | 0 | - | 15.84 | - | - | - | - | 0 | - | -0.13% |
| 2025-12-30 | 0 | 15.86 | - | - | - | - | 0 | 0 | - | 15.86 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 15.86 | - | - | 15.97 | 15.97 | 50 | 798 | 15.960 | 15.86 | - | - | 15.97 | 15.97 | 50 | 15.960 | 0.25% |
| 2025-12-24 | 0 | 15.82 | - | - | - | - | 0 | 0 | - | 15.82 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 15.82 | - | - | - | - | 0 | 0 | - | 15.82 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 15.82 | - | - | - | - | 0 | 0 | - | 15.82 | - | - | - | - | 0 | - | 0.96% |
| 2025-12-19 | 0 | 15.67 | - | - | - | - | 0 | 0 | - | 15.67 | - | - | - | - | 0 | - | 0.71% |
| 2025-12-18 | 0 | 15.56 | - | - | - | - | 0 | 0 | - | 15.56 | - | - | - | - | 0 | - | -0.45% |
| 2025-12-17 | 0 | 15.63 | - | - | 15.55 | 15.55 | 400 | 6,220 | 15.550 | 15.63 | - | - | 15.55 | 15.55 | 400 | 15.550 | 0.45% |
| 2025-12-16 | 0 | 15.56 | - | - | - | - | 0 | 0 | - | 15.56 | - | - | - | - | 0 | - | -1.83% |
| 2025-12-15 | 0 | 15.85 | - | - | - | - | 0 | 0 | - | 15.85 | - | - | - | - | 0 | - | -1.67% |
| 2025-12-12 | 0 | 16.12 | - | - | - | - | 0 | 0 | - | 16.12 | - | - | - | - | 0 | - | 0.62% |
| 2025-12-11 | 0 | 16.02 | - | - | - | - | 0 | 0 | - | 16.02 | - | - | - | - | 0 | - | -0.44% |
| 2025-12-10 | 0 | 16.09 | - | - | - | - | 0 | 0 | - | 16.09 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 16.09 | - | - | - | - | 0 | 0 | - | 16.09 | - | - | - | - | 0 | - | -0.68% |
| 2025-12-08 | 0 | 16.20 | - | - | - | - | 0 | 0 | - | 16.20 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 16.20 | - | - | - | - | 0 | 0 | - | 16.20 | - | - | - | - | 0 | - | 0.81% |
| 2025-12-04 | 0 | 16.07 | - | - | - | - | 0 | 0 | - | 16.07 | - | - | - | - | 0 | - | 0.19% |
| 2025-12-03 | 0 | 16.04 | - | - | - | - | 0 | 0 | - | 16.04 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 16.04 | - | - | - | - | 0 | 0 | - | 16.04 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 16.04 | - | - | - | - | 0 | 0 | - | 16.04 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 16.04 | 16.04 | - | - | - | 0 | 0 | - | 16.04 | 16.04 | - | - | - | 0 | - | 0.25% |
| 2025-11-27 | 0 | 16.00 | - | - | - | - | 0 | 0 | - | 16.00 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 16.00 | - | - | - | - | 0 | 0 | - | 16.00 | - | - | - | - | 0 | - | 0.57% |
| 2025-11-25 | 0 | 15.91 | - | - | - | - | 0 | 0 | - | 15.91 | - | - | - | - | 0 | - | 1.79% |
| 2025-11-24 | 0 | 15.63 | - | - | - | - | 0 | 0 | - | 15.63 | - | - | - | - | 0 | - | 1.49% |
| 2025-11-21 | 0 | 15.40 | 15.00 | - | 15.47 | 15.47 | 50 | 773 | 15.460 | 15.40 | 15.00 | - | 15.47 | 15.47 | 50 | 15.460 | -3.02% |
| 2025-11-20 | 0 | 15.88 | 15.50 | - | - | - | 0 | 0 | - | 15.88 | 15.50 | - | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 15.88 | - | - | 15.88 | 15.88 | 100 | 1,588 | 15.880 | 15.88 | - | - | 15.88 | 15.88 | 100 | 15.880 | -0.69% |
| 2025-11-18 | 0 | 15.99 | - | - | - | - | 0 | 0 | - | 15.99 | - | - | - | - | 0 | - | -2.08% |
| 2025-11-17 | 0 | 16.33 | - | - | - | - | 0 | 0 | - | 16.33 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 16.33 | - | - | 16.33 | 16.33 | 1,500 | 24,495 | 16.330 | 16.33 | - | - | 16.33 | 16.33 | 1,500 | 16.330 | -1.80% |
| 2025-11-13 | 0 | 16.63 | - | - | 16.47 | 16.47 | 450 | 7,411 | 16.469 | 16.63 | - | - | 16.47 | 16.47 | 450 | 16.469 | 0.18% |
| 2025-11-12 | 0 | 16.60 | - | - | - | - | 0 | 0 | - | 16.60 | - | - | - | - | 0 | - | 0.30% |
| 2025-11-11 | 0 | 16.55 | - | - | 16.52 | 16.52 | 1,000 | 16,520 | 16.520 | 16.55 | - | - | 16.52 | 16.52 | 1,000 | 16.520 | 0.18% |
| 2025-11-10 | 0 | 16.52 | 16.49 | - | - | - | 0 | 0 | - | 16.52 | 16.49 | - | - | - | 0 | - | 0.36% |
| 2025-11-07 | 0 | 16.46 | - | - | - | - | 0 | 0 | - | 16.46 | - | - | - | - | 0 | - | -1.08% |
| 2025-11-06 | 0 | 16.64 | - | - | - | - | 0 | 0 | - | 16.64 | - | - | - | - | 0 | - | 1.22% |
| 2025-11-05 | 0 | 16.44 | - | - | - | - | 0 | 0 | - | 16.44 | - | - | - | - | 0 | - | -0.96% |
| 2025-11-04 | 0 | 16.60 | - | - | - | - | 0 | 0 | - | 16.60 | - | - | - | - | 0 | - | -1.43% |
| 2025-11-03 | 0 | 16.84 | - | - | - | - | 0 | 0 | - | 16.84 | - | - | - | - | 0 | - | -0.59% |
| 2025-10-31 | 0 | 16.94 | - | - | - | - | 0 | 0 | - | 16.94 | - | - | - | - | 0 | - | -0.82% |
| 2025-10-30 | 0 | 17.08 | - | - | - | - | 0 | 0 | - | 17.08 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 17.08 | - | - | - | - | 0 | 0 | - | 17.08 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 17.08 | - | - | - | - | 0 | 0 | - | 17.08 | - | - | - | - | 0 | - | 1.91% |
| 2025-10-24 | 0 | 16.76 | - | - | - | - | 0 | 0 | - | 16.76 | - | - | - | - | 0 | - | 0.90% |
| 2025-10-23 | 0 | 16.61 | - | - | - | - | 0 | 0 | - | 16.61 | - | - | - | - | 0 | - | -0.06% |
| 2025-10-22 | 0 | 16.62 | - | - | - | - | 0 | 0 | - | 16.62 | - | - | - | - | 0 | - | -0.18% |
| 2025-10-21 | 0 | 16.65 | - | - | - | - | 0 | 0 | - | 16.65 | - | - | - | - | 0 | - | 1.03% |
| 2025-10-20 | 0 | 16.48 | - | - | - | - | 0 | 0 | - | 16.48 | - | - | - | - | 0 | - | 2.23% |
| 2025-10-17 | 0 | 16.12 | - | - | 16.15 | 16.15 | 50 | 807 | 16.140 | 16.12 | - | - | 16.15 | 16.15 | 50 | 16.140 | -3.18% |
| 2025-10-16 | 0 | 16.65 | - | - | - | - | 0 | 0 | - | 16.65 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 16.65 | - | - | - | - | 0 | 0 | - | 16.65 | - | - | - | - | 0 | - | 1.40% |
| 2025-10-14 | 0 | 16.42 | - | - | - | - | 0 | 0 | - | 16.42 | - | - | - | - | 0 | - | -2.49% |
| 2025-10-13 | 0 | 16.84 | 16.43 | - | - | - | 0 | 0 | - | 16.84 | 16.43 | - | - | - | 0 | - | -2.04% |
| 2025-10-10 | 0 | 17.19 | - | - | - | - | 0 | 0 | - | 17.19 | - | - | - | - | 0 | - | -2.00% |
| 2025-10-09 | 0 | 17.54 | - | - | - | - | 0 | 0 | - | 17.54 | - | - | - | - | 0 | - | -0.28% |
| 2025-10-08 | 0 | 17.59 | 17.48 | - | 17.48 | 17.67 | 400 | 7,054 | 17.635 | 17.59 | 17.48 | - | 17.48 | 17.67 | 400 | 17.635 | -0.45% |
| 2025-10-06 | 0 | 17.67 | - | - | - | - | 0 | 0 | - | 17.67 | - | - | - | - | 0 | - | -1.01% |
| 2025-10-03 | 0 | 17.85 | - | - | - | - | 0 | 0 | - | 17.85 | - | - | - | - | 0 | - | -0.06% |
| 2025-10-02 | 0 | 17.86 | - | 17.86 | 17.86 | 17.86 | 10,000 | 178,600 | 17.860 | 17.86 | - | 17.86 | 17.86 | 17.86 | 10,000 | 17.860 | 2.88% |
| 2025-09-30 | 0 | 17.36 | - | - | - | - | 0 | 0 | - | 17.36 | - | - | - | - | 0 | - | 1.22% |
| 2025-09-29 | 0 | 17.15 | - | - | - | - | 0 | 0 | - | 17.15 | - | - | - | - | 0 | - | 1.00% |
| 2025-09-26 | 0 | 16.98 | - | - | 17.21 | 17.21 | 1,150 | 19,791 | 17.210 | 16.98 | - | - | 17.21 | 17.21 | 1,150 | 17.210 | -1.62% |
| 2025-09-25 | 0 | 17.26 | 17.23 | - | - | - | 0 | 0 | - | 17.26 | 17.23 | - | - | - | 0 | - | 0.17% |
| 2025-09-24 | 0 | 17.23 | - | - | 16.90 | 17.11 | 3,100 | 53,020 | 17.103 | 17.23 | - | - | 16.90 | 17.11 | 3,100 | 17.103 | 1.00% |
| 2025-09-23 | 0 | 17.06 | 16.90 | 17.07 | - | - | 0 | 0 | - | 17.06 | 16.90 | 17.07 | - | - | 0 | - | -0.12% |
| 2025-09-22 | 0 | 17.08 | - | 17.08 | - | - | 0 | 0 | - | 17.08 | - | 17.08 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 17.08 | 16.70 | - | 17.08 | 17.14 | 600 | 10,254 | 17.090 | 17.08 | 16.70 | - | 17.08 | 17.14 | 600 | 17.090 | -0.41% |
| 2025-09-18 | 0 | 17.15 | 16.70 | - | 17.15 | 17.26 | 1,800 | 30,958 | 17.199 | 17.15 | 16.70 | - | 17.15 | 17.26 | 1,800 | 17.199 | 0.12% |
| 2025-09-17 | 0 | 17.13 | 17.10 | - | - | - | 0 | 0 | - | 17.13 | 17.10 | - | - | - | 0 | - | 2.45% |
| 2025-09-16 | 0 | 16.72 | 16.40 | - | - | - | 0 | 0 | - | 16.72 | 16.40 | - | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 16.72 | 16.61 | - | 16.72 | 16.72 | 100 | 1,672 | 16.720 | 16.72 | 16.61 | - | 16.72 | 16.72 | 100 | 16.720 | 1.33% |
| 2025-09-12 | 0 | 16.50 | 16.50 | - | - | - | 0 | 0 | - | 16.50 | 16.50 | - | - | - | 0 | - | 0.12% |
| 2025-09-11 | 0 | 16.48 | 16.48 | - | 16.45 | 16.48 | 850 | 14,006 | 16.478 | 16.48 | 16.48 | - | 16.45 | 16.48 | 850 | 16.478 | -0.42% |
| 2025-09-10 | 0 | 16.55 | 16.55 | - | 16.55 | 16.56 | 3,200 | 52,962 | 16.551 | 16.55 | 16.55 | - | 16.55 | 16.56 | 3,200 | 16.551 | 1.35% |
| 2025-09-09 | 0 | 16.33 | 16.33 | - | 16.30 | 16.38 | 3,350 | 54,711 | 16.332 | 16.33 | 16.33 | - | 16.30 | 16.38 | 3,350 | 16.332 |
Webb-site Database - Powered By Linux Group