CHERY AUTOMOBILE CO., LTD: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09973  2025-09-25    
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
2026-07-07 0 24.90 24.88 24.90 24.60 25.34 2,139,790 53,280,727 24.900 24.90 24.88 24.90 24.60 25.34 2,139,790 24.900 -0.95%
2026-07-06 0 25.14 24.98 25.14 24.66 25.94 3,725,300 93,455,961 25.087 25.14 24.98 25.14 24.66 25.94 3,725,300 25.087 -0.24%
2026-07-03 0 25.20 25.20 25.22 24.68 25.30 2,168,180 54,485,084 25.129 25.20 25.20 25.22 24.68 25.30 2,168,180 25.129 1.29%
2026-07-02 0 24.88 24.88 24.90 24.56 25.06 1,662,420 41,250,609 24.814 24.88 24.88 24.90 24.56 25.06 1,662,420 24.814 2.22%
2026-06-30 0 24.34 24.34 24.38 23.68 25.20 2,947,750 71,023,820 24.094 24.34 24.34 24.38 23.68 25.20 2,947,750 24.094 -2.41%
2026-06-29 0 24.94 24.74 24.94 24.70 25.42 1,006,590 25,239,601 25.074 24.94 24.74 24.94 24.70 25.42 1,006,590 25.074 -1.89%
2026-06-26 0 25.42 25.42 25.48 24.50 25.74 2,420,100 60,569,624 25.028 25.42 25.42 25.48 24.50 25.74 2,420,100 25.028 2.01%
2026-06-25 0 24.92 24.92 24.96 24.78 25.56 1,685,400 42,049,841 24.950 24.92 24.92 24.96 24.78 25.56 1,685,400 24.949 -2.66%
2026-06-24 0 25.60 25.12 25.60 25.00 25.60 1,014,900 25,610,494 25.235 25.60 25.12 25.60 25.00 25.60 1,014,900 25.234 0.16%
2026-06-23 0 25.56 25.56 25.64 25.10 26.46 1,229,210 31,452,889 25.588 25.56 25.56 25.64 25.10 26.46 1,229,210 25.588 -2.07%
2026-06-22 0 26.10 26.10 26.12 24.76 26.30 2,615,294 66,166,046 25.300 26.10 26.10 26.12 24.76 26.30 2,615,294 25.300 0.38%
2026-06-18 0 26.00 26.00 26.02 25.04 26.10 2,192,653 56,021,430 25.550 26.00 26.00 26.02 25.04 26.10 2,192,653 25.550 0.54%
2026-06-17 0 25.86 25.74 25.86 25.60 26.56 2,198,800 56,787,628 25.827 25.86 25.74 25.86 25.60 26.56 2,198,800 25.827 -2.64%
2026-06-16 0 26.56 26.34 26.56 26.16 26.88 1,174,180 30,970,025 26.376 26.56 26.34 26.56 26.16 26.88 1,174,180 26.376 -0.45%
2026-06-15 0 26.68 26.66 26.68 26.38 26.94 1,389,170 36,962,298 26.608 26.68 26.66 26.68 26.38 26.94 1,389,170 26.607 0.45%
2026-06-12 0 26.56 26.56 26.64 25.98 26.72 1,749,240 46,139,633 26.377 26.56 26.56 26.64 25.98 26.72 1,749,240 26.377 2.31%
2026-06-11 0 25.96 25.90 25.96 25.42 26.48 3,820,000 98,509,170 25.788 25.96 25.90 25.96 25.42 26.48 3,820,000 25.788 -2.41%
2026-06-10 0 26.60 26.56 26.60 26.10 27.00 1,952,760 51,675,314 26.463 26.60 26.56 26.60 26.10 27.00 1,952,760 26.463 -0.97%
2026-06-09 0 26.86 26.86 26.98 26.60 27.34 1,182,900 31,869,566 26.942 26.86 26.86 26.98 26.60 27.34 1,182,900 26.942 -0.15%
2026-06-08 0 26.90 26.90 26.92 26.30 27.06 1,873,310 49,879,460 26.626 26.90 26.90 26.92 26.30 27.06 1,873,310 26.626 -1.10%
2026-06-05 0 27.20 27.20 27.22 26.80 27.96 1,400,960 38,007,869 27.130 27.20 27.20 27.22 26.80 27.96 1,400,960 27.130 -0.58%
2026-06-04 0 27.36 27.36 27.38 27.00 27.40 1,357,619 36,925,921 27.199 27.36 27.36 27.38 27.00 27.40 1,357,619 27.199 -0.51%
2026-06-03 0 27.50 27.38 27.50 27.10 27.88 1,911,374 52,319,016 27.373 27.50 27.38 27.50 27.10 27.88 1,911,374 27.372 -1.29%
2026-06-02 0 27.86 27.82 27.86 27.28 28.28 2,803,064 77,531,938 27.660 27.86 27.82 27.86 27.28 28.28 2,803,064 27.660 0.07%
2026-06-01 0 27.84 27.82 27.84 27.44 28.00 1,057,473 29,417,556 27.819 27.84 27.82 27.84 27.44 28.00 1,057,473 27.819 1.46%
2026-05-29 0 27.44 27.44 27.50 26.60 27.60 1,706,982 46,605,814 27.303 27.44 27.44 27.50 26.60 27.60 1,706,982 27.303 2.39%
2026-05-28 0 26.80 26.80 26.82 26.42 27.40 3,436,796 92,021,889 26.776 26.80 26.80 26.82 26.42 27.40 3,436,796 26.775 -1.54%
2026-05-27 0 27.22 27.14 27.22 26.78 27.52 2,031,650 54,930,756 27.038 27.22 27.14 27.22 26.78 27.52 2,031,650 27.038 0.59%
2026-05-26 0 27.06 27.06 27.16 26.54 27.80 1,989,504 53,906,904 27.096 27.06 27.06 27.16 26.54 27.80 1,989,504 27.096 -0.20%
2026-05-22 0 28.10 28.08 28.10 27.20 28.10 2,574,001 71,606,886 27.819 27.12 27.10 27.12 26.25 27.12 2,667,464 26.845 1.08%
2026-05-21 0 27.80 27.64 27.80 27.36 28.36 3,225,201 89,518,357 27.756 26.83 26.67 26.83 26.40 27.37 3,342,309 26.783 -0.14%
2026-05-20 0 27.84 27.82 27.84 26.66 28.18 4,375,280 119,863,466 27.396 26.86 26.85 26.86 25.73 27.19 4,534,148 26.436 2.35%
2026-05-19 0 27.20 27.18 27.20 27.14 27.78 3,943,670 107,859,294 27.350 26.25 26.23 26.25 26.19 26.81 4,086,866 26.392 -2.02%
2026-05-18 0 27.76 27.74 27.76 27.40 28.86 4,730,162 130,973,756 27.689 26.79 26.77 26.79 26.44 27.85 4,901,916 26.719 -3.94%
2026-05-15 0 28.90 28.90 28.92 28.32 29.26 3,659,010 104,736,303 28.624 27.89 27.89 27.91 27.33 28.23 3,791,870 27.621 -1.16%
2026-05-14 0 29.24 29.02 29.24 28.84 30.20 4,267,681 124,350,789 29.138 28.22 28.00 28.22 27.83 29.14 4,422,642 28.117 -1.68%
2026-05-13 0 29.74 29.58 29.74 29.32 30.32 2,739,600 81,315,962 29.682 28.70 28.54 28.70 28.29 29.26 2,839,076 28.642 -1.91%
2026-05-12 0 30.32 30.22 30.32 29.92 31.20 2,930,500 88,959,874 30.357 29.26 29.16 29.26 28.87 30.11 3,036,908 29.293 0.46%
2026-05-11 0 30.18 30.12 30.18 29.60 30.76 4,409,800 134,030,283 30.394 29.12 29.06 29.12 28.56 29.68 4,569,921 29.329 0.07%
2026-05-08 0 30.16 30.08 30.16 29.88 30.60 2,284,948 68,985,768 30.191 29.10 29.03 29.10 28.83 29.53 2,367,915 29.134 -1.63%
2026-05-07 0 30.66 30.48 30.66 29.64 30.72 6,979,300 211,558,490 30.312 29.59 29.41 29.59 28.60 29.64 7,232,721 29.250 4.21%
2026-05-06 0 29.42 29.22 29.42 28.50 29.48 6,773,900 196,085,681 28.947 28.39 28.20 28.39 27.50 28.45 7,019,863 27.933 1.03%
2026-05-05 0 29.12 29.08 29.14 28.70 29.60 1,079,450 31,309,611 29.005 28.10 28.06 28.12 27.69 28.56 1,118,645 27.989 -1.56%
2026-05-04 0 29.58 29.52 29.58 29.06 29.84 1,337,401 39,413,506 29.470 28.54 28.49 28.54 28.04 28.79 1,385,963 28.438 2.64%
2026-04-30 0 28.82 28.78 28.82 28.44 30.60 9,659,141 278,762,492 28.860 27.81 27.77 27.81 27.44 29.53 10,009,868 27.849 -4.88%
2026-04-29 0 30.30 30.28 30.30 28.68 30.98 14,635,665 432,444,157 29.547 29.24 29.22 29.24 27.68 29.89 15,167,091 28.512 -2.01%
2026-04-28 0 30.92 30.92 30.98 30.60 31.94 5,277,457 163,394,151 30.961 29.84 29.84 29.89 29.53 30.82 5,469,083 29.876 -1.53%
2026-04-27 0 31.40 31.36 31.40 30.96 32.36 7,786,601 246,335,946 31.636 30.30 30.26 30.30 29.88 31.23 8,069,335 30.527 0.58%
2026-04-24 0 31.22 31.20 31.22 30.20 32.38 8,729,813 269,995,591 30.928 30.13 30.11 30.13 29.14 31.25 9,046,796 29.844 -2.07%
2026-04-23 0 31.88 31.88 31.96 31.82 33.56 5,178,941 167,299,914 32.304 30.76 30.76 30.84 30.71 32.38 5,366,990 31.172 -4.78%
2026-04-22 0 33.48 33.48 33.50 31.60 34.06 8,820,758 293,336,852 33.255 32.31 32.31 32.33 30.49 32.87 9,141,043 32.090 2.70%
2026-04-21 0 32.60 32.58 32.60 31.00 33.42 15,025,989 490,100,876 32.617 31.46 31.44 31.46 29.91 32.25 15,571,588 31.474 4.62%
2026-04-20 0 31.16 31.06 31.16 30.80 31.98 4,977,198 155,587,982 31.260 30.07 29.97 30.07 29.72 30.86 5,157,922 30.165 -0.26%
2026-04-17 0 31.24 31.20 31.24 30.88 31.46 2,402,653 74,804,830 31.134 30.15 30.11 30.15 29.80 30.36 2,489,894 30.043 -1.58%
2026-04-16 0 31.74 31.72 31.74 31.14 32.12 3,513,814 110,756,880 31.520 30.63 30.61 30.63 30.05 30.99 3,641,402 30.416 1.73%
2026-04-15 0 31.20 31.16 31.20 31.08 32.70 6,407,263 201,059,943 31.380 30.11 30.07 30.11 29.99 31.55 6,639,913 30.281 -3.11%
2026-04-14 0 32.20 32.20 32.26 31.64 32.72 5,994,664 193,080,895 32.209 31.07 31.07 31.13 30.53 31.57 6,212,332 31.080 0.75%
2026-04-13 0 31.96 31.96 31.98 31.50 33.78 12,043,733 393,988,517 32.713 30.84 30.84 30.86 30.40 32.60 12,481,045 31.567 -1.05%
2026-04-10 0 32.30 32.28 32.30 31.82 32.98 7,491,172 243,772,816 32.541 31.17 31.15 31.17 30.71 31.82 7,763,179 31.401 0.06%
2026-04-09 0 32.28 32.28 32.30 31.24 33.00 15,528,586 498,770,576 32.120 31.15 31.15 31.17 30.15 31.84 16,092,435 30.994 3.79%
2026-04-08 0 31.10 31.10 31.12 30.62 32.02 13,604,376 425,083,670 31.246 30.01 30.01 30.03 29.55 30.90 14,098,356 30.151 -2.87%
2026-04-02 0 32.02 32.00 32.02 27.96 32.30 25,540,722 774,014,396 30.305 30.90 30.88 30.90 26.98 31.17 26,468,115 29.243 15.26%
2026-04-01 0 27.78 27.72 27.78 27.00 28.00 3,157,541 87,024,372 27.561 26.81 26.75 26.81 26.05 27.02 3,272,192 26.595 3.66%
2026-03-31 0 26.80 26.80 26.82 26.12 27.10 2,087,705 55,791,133 26.724 25.86 25.86 25.88 25.20 26.15 2,163,510 25.787 2.76%
2026-03-30 0 26.08 26.06 26.08 26.00 26.98 2,154,468 56,652,408 26.295 25.17 25.15 25.17 25.09 26.03 2,232,698 25.374 -3.48%
2026-03-27 0 27.02 26.94 27.02 26.44 27.22 2,180,098 58,607,796 26.883 26.07 26.00 26.07 25.51 26.27 2,259,258 25.941 0.00%
2026-03-26 0 27.02 27.02 27.04 26.32 27.70 3,876,122 103,781,795 26.775 26.07 26.07 26.09 25.40 26.73 4,016,865 25.837 -2.45%
2026-03-25 0 27.70 27.68 27.70 27.34 28.72 2,663,595 73,912,683 27.749 26.73 26.71 26.73 26.38 27.71 2,760,311 26.777 -0.72%
2026-03-24 0 27.90 27.88 27.90 27.06 28.28 2,845,367 78,642,523 27.639 26.92 26.90 26.92 26.11 27.29 2,948,683 26.670 0.50%
2026-03-23 0 27.76 27.74 27.76 27.36 29.00 4,636,866 129,162,778 27.856 26.79 26.77 26.79 26.40 27.98 4,805,232 26.880 0.43%
2026-03-20 0 27.64 27.64 27.70 27.64 30.10 5,033,063 143,317,900 28.475 26.67 26.67 26.73 26.67 29.05 5,215,815 27.478 -5.67%
2026-03-19 0 29.30 29.28 29.30 28.36 30.78 10,560,343 313,991,777 29.733 28.27 28.25 28.27 27.37 29.70 10,943,793 28.691 3.90%
2026-03-18 0 28.20 28.18 28.20 27.78 28.72 2,995,027 84,532,686 28.224 27.21 27.19 27.21 26.81 27.71 3,103,778 27.235 0.00%
2026-03-17 0 28.20 28.04 28.20 26.72 28.52 5,240,324 146,304,048 27.919 27.21 27.06 27.21 25.78 27.52 5,430,602 26.941 5.54%
2026-03-16 0 26.72 26.64 26.72 25.22 26.88 2,018,530 52,819,762 26.167 25.78 25.71 25.78 24.34 25.94 2,091,824 25.251 4.37%
2026-03-13 0 25.60 25.58 25.60 25.50 26.36 1,368,072 35,275,992 25.785 24.70 24.68 24.70 24.61 25.44 1,417,747 24.882 -2.74%
2026-03-12 0 26.32 26.32 26.34 25.90 27.04 4,094,446 108,625,921 26.530 25.40 25.40 25.42 24.99 26.09 4,243,117 25.601 1.94%
2026-03-11 0 25.82 25.80 25.82 24.36 25.94 5,006,450 127,136,274 25.395 24.92 24.90 24.92 23.51 25.03 5,188,236 24.505 5.22%
2026-03-10 0 24.54 24.54 24.56 24.20 24.68 1,583,700 38,869,870 24.544 23.68 23.68 23.70 23.35 23.82 1,641,205 23.684 1.40%
2026-03-09 0 24.20 24.12 24.20 23.60 24.52 3,602,960 86,595,627 24.035 23.35 23.27 23.35 22.77 23.66 3,733,785 23.192 -3.20%
2026-03-06 0 25.00 24.92 25.00 24.46 25.30 4,133,285 102,594,622 24.822 24.12 24.05 24.12 23.60 24.41 4,283,366 23.952 -1.19%
2026-03-05 0 25.30 25.26 25.30 24.84 25.80 6,115,000 153,941,962 25.175 24.41 24.37 24.41 23.97 24.90 6,337,038 24.292 -0.39%
2026-03-04 0 25.40 25.32 25.40 24.94 25.74 4,447,900 112,576,106 25.310 24.51 24.43 24.51 24.07 24.84 4,609,405 24.423 -1.85%
2026-03-03 0 25.88 25.86 25.88 25.34 26.96 5,593,870 145,485,783 26.008 24.97 24.95 24.97 24.45 26.02 5,796,985 25.097 -4.01%
2026-03-02 0 26.96 26.96 26.98 26.66 27.24 2,620,300 70,427,956 26.878 26.02 26.02 26.03 25.73 26.29 2,715,444 25.936 -1.82%
2026-02-27 0 27.46 27.32 27.46 27.18 27.52 1,598,939 43,694,496 27.327 26.50 26.36 26.50 26.23 26.56 1,656,997 26.370 -0.07%
2026-02-26 0 27.48 27.46 27.48 27.30 28.30 3,510,691 96,523,768 27.494 26.52 26.50 26.52 26.34 27.31 3,638,165 26.531 -2.28%
2026-02-25 0 28.12 28.10 28.12 28.08 28.76 1,046,252 29,640,576 28.330 27.13 27.12 27.13 27.10 27.75 1,084,242 27.338 -0.92%
2026-02-24 0 28.38 28.38 28.40 28.14 28.56 1,147,035 32,563,267 28.389 27.39 27.39 27.40 27.15 27.56 1,188,684 27.394 0.57%
2026-02-23 0 28.22 28.22 28.32 27.90 28.64 600,983 17,035,911 28.347 27.23 27.23 27.33 26.92 27.64 622,805 27.354 0.43%
2026-02-20 0 28.10 28.02 28.10 27.80 28.82 563,140 15,814,268 28.082 27.12 27.04 27.12 26.83 27.81 583,588 27.098 -0.35%
2026-02-16 0 28.20 28.18 28.20 27.80 28.78 544,441 15,341,372 28.178 27.21 27.19 27.21 26.83 27.77 564,210 27.191 -1.67%
2026-02-13 0 28.68 28.66 28.68 28.40 28.72 570,500 16,278,045 28.533 27.68 27.66 27.68 27.40 27.71 591,215 27.533 0.07%
2026-02-12 0 28.66 28.58 28.66 28.34 28.92 965,121 27,507,924 28.502 27.66 27.58 27.66 27.35 27.91 1,000,165 27.503 -0.21%
2026-02-11 0 28.72 28.72 28.78 28.42 29.00 1,721,900 49,597,666 28.804 27.71 27.71 27.77 27.42 27.98 1,784,423 27.795 1.06%
2026-02-10 0 28.42 28.42 28.46 28.04 28.70 1,282,635 36,522,151 28.474 27.42 27.42 27.46 27.06 27.69 1,329,208 27.477 1.43%
2026-02-09 0 28.02 28.02 28.06 28.00 28.84 1,569,708 44,582,058 28.402 27.04 27.04 27.08 27.02 27.83 1,626,705 27.406 -0.57%
2026-02-06 0 28.18 28.18 28.22 28.16 28.48 725,100 20,515,027 28.293 27.19 27.19 27.23 27.17 27.48 751,429 27.301 -0.42%
2026-02-05 0 28.30 28.30 28.34 28.02 28.50 876,967 24,771,864 28.247 27.31 27.31 27.35 27.04 27.50 908,810 27.257 0.21%
2026-02-04 0 28.24 28.22 28.24 28.04 28.46 1,582,608 44,640,973 28.207 27.25 27.23 27.25 27.06 27.46 1,640,073 27.219 -0.35%
2026-02-03 0 28.34 28.34 28.36 28.02 28.98 1,441,380 40,726,416 28.255 27.35 27.35 27.37 27.04 27.96 1,493,717 27.265 -0.35%
2026-02-02 0 28.44 28.40 28.44 28.00 28.44 2,104,529 59,505,371 28.275 27.44 27.40 27.44 27.02 27.44 2,180,945 27.284 0.21%
2026-01-30 0 28.38 28.38 28.40 27.74 28.50 2,945,960 82,567,188 28.027 27.39 27.39 27.40 26.77 27.50 3,052,929 27.045 0.35%
2026-01-29 0 28.28 28.28 28.30 27.98 28.64 2,328,940 65,681,839 28.203 27.29 27.29 27.31 27.00 27.64 2,413,505 27.214 -1.26%
2026-01-28 0 28.64 28.60 28.64 28.36 29.16 3,898,449 111,421,935 28.581 27.64 27.60 27.64 27.37 28.14 4,040,003 27.580 -1.24%
2026-01-27 0 29.00 29.00 29.04 28.66 29.94 3,711,910 107,814,757 29.046 27.98 27.98 28.02 27.66 28.89 3,846,691 28.028 -1.83%
2026-01-26 0 29.54 29.54 29.64 29.50 30.86 2,326,358 69,456,283 29.856 28.50 28.50 28.60 28.47 29.78 2,410,829 28.810 -3.59%
2026-01-23 0 30.64 30.58 30.64 30.06 30.70 1,715,830 52,080,878 30.353 29.57 29.51 29.57 29.01 29.62 1,778,132 29.290 1.93%
2026-01-22 0 30.06 30.06 30.10 29.88 30.96 1,237,195 37,402,486 30.232 29.01 29.01 29.05 28.83 29.88 1,282,118 29.172 -1.38%
2026-01-21 0 30.48 30.48 30.50 30.02 30.64 1,060,735 32,149,211 30.308 29.41 29.41 29.43 28.97 29.57 1,099,251 29.246 0.53%
2026-01-20 0 30.32 30.30 30.32 30.20 30.78 1,104,651 33,606,514 30.423 29.26 29.24 29.26 29.14 29.70 1,144,761 29.357 -1.17%
2026-01-19 0 30.68 30.66 30.68 29.50 31.10 5,455,640 166,859,934 30.585 29.61 29.59 29.61 28.47 30.01 5,653,736 29.513 4.50%
2026-01-16 0 29.36 29.34 29.36 29.26 29.80 1,608,996 47,525,348 29.537 28.33 28.31 28.33 28.23 28.76 1,667,419 28.502 0.00%
2026-01-15 0 29.36 29.32 29.36 29.00 29.48 1,450,336 42,491,993 29.298 28.33 28.29 28.33 27.98 28.45 1,502,998 28.271 0.20%
2026-01-14 0 29.30 29.30 29.32 29.30 30.30 2,433,513 72,391,807 29.748 28.27 28.27 28.29 28.27 29.24 2,521,875 28.706 -3.30%
2026-01-13 0 30.30 30.26 30.30 30.08 30.86 2,412,120 73,567,871 30.499 29.24 29.20 29.24 29.03 29.78 2,499,705 29.431 0.87%
2026-01-09 0 30.04 30.04 30.06 29.74 30.34 1,594,884 47,873,381 30.017 28.99 28.99 29.01 28.70 29.28 1,652,795 28.965 -0.27%
2026-01-08 0 30.12 30.02 30.12 29.42 30.36 2,345,914 69,828,638 29.766 29.06 28.97 29.06 28.39 29.30 2,431,095 28.723 2.38%
2026-01-07 0 29.42 29.42 29.44 28.98 29.72 2,961,564 87,376,207 29.503 28.39 28.39 28.41 27.96 28.68 3,069,099 28.470 1.66%
2026-01-06 0 28.94 28.92 28.94 28.80 29.22 3,140,194 91,034,000 28.990 27.93 27.91 27.93 27.79 28.20 3,254,216 27.974 -0.21%
2026-01-05 0 29.00 29.00 29.02 28.80 30.24 6,126,822 178,702,440 29.167 27.98 27.98 28.00 27.79 29.18 6,349,289 28.145 -6.03%
2025-12-31 0 30.86 30.78 30.86 30.66 31.22 859,980 26,556,141 30.880 29.78 29.70 29.78 29.59 30.13 891,206 29.798 0.52%
2025-12-30 0 30.70 30.66 30.70 30.50 31.00 1,746,899 53,570,902 30.666 29.62 29.59 29.62 29.43 29.91 1,810,330 29.592 -0.58%
2025-12-29 0 30.88 30.72 30.88 30.50 31.58 3,203,078 99,432,365 31.043 29.80 29.64 29.80 29.43 30.47 3,319,383 29.955 1.91%
2025-12-24 0 30.30 30.30 30.32 30.12 30.78 803,300 24,366,771 30.333 29.24 29.24 29.26 29.06 29.70 832,468 29.271 -0.66%
2025-12-23 0 30.50 30.46 30.50 30.12 30.54 1,635,116 49,644,077 30.361 29.43 29.39 29.43 29.06 29.47 1,694,488 29.297 1.26%
2025-12-22 0 30.12 30.12 30.14 30.06 30.74 2,346,741 71,077,014 30.288 29.06 29.06 29.08 29.01 29.66 2,431,952 29.226 -0.79%
2025-12-19 0 30.36 30.36 30.38 30.16 30.60 1,346,760 40,865,726 30.344 29.30 29.30 29.32 29.10 29.53 1,395,661 29.281 0.60%
2025-12-18 0 30.18 30.18 30.26 30.14 30.80 2,267,619 68,800,834 30.341 29.12 29.12 29.20 29.08 29.72 2,349,957 29.277 -2.01%
2025-12-17 0 30.80 30.80 30.82 30.58 31.06 940,409 28,919,382 30.752 29.72 29.72 29.74 29.51 29.97 974,556 29.674 -0.32%
2025-12-16 0 30.90 30.84 30.90 30.62 31.16 1,490,923 45,977,671 30.838 29.82 29.76 29.82 29.55 30.07 1,545,059 29.758 0.26%
2025-12-15 0 30.82 30.82 30.92 30.74 31.94 2,707,011 83,960,225 31.016 29.74 29.74 29.84 29.66 30.82 2,805,304 29.929 -1.53%
2025-12-12 0 31.30 31.30 31.44 30.80 31.66 3,649,003 113,808,981 31.189 30.20 30.20 30.34 29.72 30.55 3,781,500 30.096 -0.63%
2025-12-11 0 31.50 31.38 31.50 31.20 31.90 1,481,147 46,632,845 31.484 30.40 30.28 30.40 30.11 30.78 1,534,928 30.381 -0.94%
2025-12-10 0 31.80 31.80 31.82 31.32 31.80 1,368,758 43,247,871 31.596 30.69 30.69 30.71 30.22 30.69 1,418,458 30.489 0.57%
2025-12-09 0 31.62 31.54 31.62 31.36 32.60 3,224,120 102,888,296 31.912 30.51 30.43 30.51 30.26 31.46 3,341,189 30.794 -0.88%
2025-12-08 0 31.90 31.82 31.90 31.18 32.60 5,984,026 190,196,091 31.784 30.78 30.71 30.78 30.09 31.46 6,201,308 30.670 -2.92%
2025-12-05 0 32.86 32.86 32.90 31.72 33.50 4,906,480 161,896,443 32.997 31.71 31.71 31.75 30.61 32.33 5,084,636 31.840 0.43%
2025-12-04 0 32.72 32.66 32.72 32.18 32.88 2,437,200 79,507,888 32.623 31.57 31.52 31.57 31.05 31.73 2,525,696 31.480 1.68%
2025-12-03 0 32.18 32.10 32.18 31.76 32.32 908,600 29,181,526 32.117 31.05 30.98 31.05 30.65 31.19 941,592 30.992 0.00%
2025-12-02 0 32.18 32.18 32.20 31.86 32.42 2,233,900 71,828,906 32.154 31.05 31.05 31.07 30.74 31.28 2,315,014 31.027 1.00%
2025-12-01 0 31.86 31.86 31.88 31.00 32.08 1,240,400 39,419,018 31.779 30.74 30.74 30.76 29.91 30.96 1,285,439 30.666 2.77%
2025-11-28 0 31.00 30.98 31.00 31.00 31.98 1,788,200 55,844,696 31.230 29.91 29.89 29.91 29.91 30.86 1,853,130 30.135 -2.82%
2025-11-27 0 31.90 31.88 31.90 30.34 32.40 4,399,500 139,432,253 31.693 30.78 30.76 30.78 29.28 31.26 4,559,247 30.582 4.66%
2025-11-26 0 30.48 30.46 30.48 30.22 30.66 1,154,400 35,216,736 30.507 29.41 29.39 29.41 29.16 29.59 1,196,317 29.438 0.73%
2025-11-25 0 30.26 30.24 30.26 30.06 30.46 1,357,500 41,012,367 30.212 29.20 29.18 29.20 29.01 29.39 1,406,791 29.153 0.60%
2025-11-24 0 30.08 30.08 30.20 30.04 30.64 2,069,400 62,664,759 30.282 29.03 29.03 29.14 28.99 29.57 2,144,541 29.221 -0.59%
2025-11-21 0 30.26 30.24 30.26 30.18 30.70 2,140,400 64,973,141 30.356 29.20 29.18 29.20 29.12 29.62 2,218,119 29.292 -0.72%
2025-11-20 0 30.48 30.48 30.60 30.40 31.18 1,762,700 54,008,415 30.640 29.41 29.41 29.53 29.33 30.09 1,826,704 29.566 0.79%
2025-11-19 0 30.24 30.24 30.28 30.10 30.70 1,966,500 59,577,660 30.296 29.18 29.18 29.22 29.05 29.62 2,037,904 29.235 -1.56%
2025-11-18 0 30.72 30.64 30.72 30.42 30.86 1,300,300 39,784,381 30.596 29.64 29.57 29.64 29.35 29.78 1,347,514 29.524 0.46%
2025-11-17 0 30.58 30.58 30.64 30.52 31.00 605,900 18,567,702 30.645 29.51 29.51 29.57 29.45 29.91 627,900 29.571 -1.04%
2025-11-14 0 30.90 30.78 30.90 30.40 31.28 1,402,852 43,095,279 30.720 29.82 29.70 29.82 29.33 30.18 1,453,790 29.643 0.65%
2025-11-13 0 30.70 30.70 30.84 30.36 31.92 3,335,000 102,250,200 30.660 29.62 29.62 29.76 29.30 30.80 3,456,095 29.585 -2.17%
2025-11-12 0 31.38 31.38 31.40 31.12 32.18 1,185,600 37,315,846 31.474 30.28 30.28 30.30 30.03 31.05 1,228,650 30.371 -1.20%
2025-11-11 0 31.76 31.72 31.76 31.30 31.78 442,421 13,959,305 31.552 30.65 30.61 30.65 30.20 30.67 458,485 30.447 0.70%
2025-11-10 0 31.54 31.50 31.54 30.54 31.70 1,015,349 31,678,305 31.199 30.43 30.40 30.43 29.47 30.59 1,052,217 30.106 3.27%
2025-11-07 0 30.54 30.54 30.60 30.52 30.96 789,900 24,193,593 30.629 29.47 29.47 29.53 29.45 29.88 818,582 29.556 -0.78%
2025-11-06 0 30.78 30.78 30.80 30.50 31.38 1,054,000 32,381,099 30.722 29.70 29.70 29.72 29.43 30.28 1,092,271 29.646 0.52%
2025-11-05 0 30.62 30.60 30.62 30.50 31.70 3,660,770 112,776,802 30.807 29.55 29.53 29.55 29.43 30.59 3,793,694 29.727 -3.59%
2025-11-04 0 31.76 31.76 31.78 31.32 32.64 1,504,330 47,720,871 31.722 30.65 30.65 30.67 30.22 31.50 1,558,953 30.611 -1.67%
2025-11-03 0 32.30 32.22 32.30 31.94 33.04 1,796,665 58,030,555 32.299 31.17 31.09 31.17 30.82 31.88 1,861,903 31.167 -0.25%
2025-10-31 0 32.38 32.36 32.38 32.22 33.40 3,153,600 103,382,024 32.782 31.25 31.23 31.25 31.09 32.23 3,268,108 31.634 -1.04%
2025-10-30 0 32.72 32.70 32.72 32.32 33.00 1,484,331 48,422,525 32.623 31.57 31.55 31.57 31.19 31.84 1,538,228 31.479 0.00%
2025-10-28 0 32.72 32.70 32.72 32.24 33.16 1,890,100 61,969,499 32.786 31.57 31.55 31.57 31.11 32.00 1,958,730 31.638 -0.06%
2025-10-27 0 32.74 32.72 32.74 32.58 33.80 3,179,400 105,767,347 33.266 31.59 31.57 31.59 31.44 32.62 3,294,845 32.101 -1.09%
2025-10-24 0 33.10 33.06 33.10 32.00 33.12 2,830,800 92,445,404 32.657 31.94 31.90 31.94 30.88 31.96 2,933,587 31.513 2.54%
2025-10-23 0 32.28 32.26 32.28 31.30 32.58 4,746,900 152,010,480 32.023 31.15 31.13 31.15 30.20 31.44 4,919,262 30.901 3.46%
2025-10-22 0 31.20 31.20 31.30 31.08 31.54 1,134,200 35,432,398 31.240 30.11 30.11 30.20 29.99 30.43 1,175,383 30.145 -0.89%
2025-10-21 0 31.48 31.48 31.54 30.96 31.88 2,753,900 86,571,120 31.436 30.38 30.38 30.43 29.88 30.76 2,853,895 30.334 2.21%
2025-10-20 0 30.80 30.80 30.84 30.72 31.16 1,749,900 54,163,946 30.953 29.72 29.72 29.76 29.64 30.07 1,813,439 29.868 0.79%
2025-10-17 0 30.56 30.54 30.56 30.32 31.08 5,356,300 164,030,483 30.624 29.49 29.47 29.49 29.26 29.99 5,550,789 29.551 -0.97%
2025-10-16 0 30.86 30.84 30.86 30.68 31.34 2,065,540 63,882,267 30.928 29.78 29.76 29.78 29.61 30.24 2,140,541 29.844 0.00%
2025-10-15 0 30.86 30.84 30.86 30.76 31.26 1,859,200 57,453,614 30.902 29.78 29.76 29.78 29.68 30.16 1,926,708 29.820 0.39%
2025-10-14 0 30.74 30.74 30.76 30.58 31.88 3,351,400 103,941,616 31.014 29.66 29.66 29.68 29.51 30.76 3,473,091 29.928 0.00%
2025-10-13 0 30.74 30.74 30.76 30.44 31.68 9,887,315 304,742,831 30.822 29.66 29.66 29.68 29.37 30.57 10,246,327 29.742 -4.53%
2025-10-10 0 32.20 32.06 32.20 31.82 32.80 2,945,900 95,088,041 32.278 31.07 30.94 31.07 30.71 31.65 3,052,867 31.147 -0.49%
2025-10-09 0 32.36 32.36 32.38 32.16 32.80 3,669,100 118,786,336 32.375 31.23 31.23 31.25 31.03 31.65 3,802,326 31.240 -0.92%
2025-10-08 0 32.66 32.66 32.68 32.24 32.92 2,893,095 94,436,988 32.642 31.52 31.52 31.53 31.11 31.77 2,998,144 31.498 -0.43%
2025-10-06 0 32.80 32.80 32.84 31.88 33.20 5,120,100 167,328,941 32.681 31.65 31.65 31.69 30.76 32.04 5,306,013 31.536 2.89%
2025-10-03 0 31.88 31.80 31.88 31.50 32.46 4,903,600 156,313,633 31.877 30.76 30.69 30.76 30.40 31.32 5,081,651 30.760 -0.75%
2025-10-02 0 32.12 32.12 32.18 31.60 32.86 7,173,388 230,127,701 32.081 30.99 30.99 31.05 30.49 31.71 7,433,856 30.957 0.75%
2025-09-30 0 31.88 31.88 32.00 31.22 32.50 8,696,750 275,465,416 31.675 30.76 30.76 30.88 30.13 31.36 9,012,532 30.565 -0.44%
2025-09-29 0 32.02 32.02 32.04 32.00 33.48 14,708,120 482,287,769 32.791 30.90 30.90 30.92 30.88 32.31 15,242,177 31.642 -2.38%
2025-09-26 0 32.80 32.70 32.80 31.90 33.82 18,827,792 621,308,174 33.000 31.65 31.55 31.65 30.78 32.64 19,511,436 31.843 2.76%
2025-09-25 0 31.92 31.92 31.96 31.72 34.98 78,268,545 2,599,512,719 33.213 30.80 30.80 30.84 30.61 33.75 81,110,504 32.049

Webb-site Database - Powered By Linux Group

Back to top