Zijin Gold International Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02259 | 2025-09-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0 | 169.9 | 169.8 | 169.9 | 165.0 | 174.3 | 13,360,848 | 2,254,024,863 | 168.70 | 169.9 | 169.8 | 169.9 | 165.0 | 174.3 | 13,360,848 | 168.70 | -3.52% |
| 2026-03-20 | 0 | 176.1 | 175.9 | 176.1 | 165.5 | 179.2 | 16,773,397 | 2,934,479,729 | 174.95 | 176.1 | 175.9 | 176.1 | 165.5 | 179.2 | 16,773,397 | 174.95 | 5.51% |
| 2026-03-19 | 0 | 166.9 | 166.9 | 167.0 | 165.4 | 176.1 | 11,293,500 | 1,915,052,714 | 169.57 | 166.9 | 166.9 | 167.0 | 165.4 | 176.1 | 11,293,500 | 169.57 | -9.29% |
| 2026-03-18 | 0 | 184.0 | 183.8 | 184.0 | 179.0 | 186.8 | 3,989,996 | 728,005,697 | 182.46 | 184.0 | 183.8 | 184.0 | 179.0 | 186.8 | 3,989,996 | 182.46 | 0.71% |
| 2026-03-17 | 0 | 182.7 | 182.4 | 182.7 | 180.5 | 192.0 | 5,353,234 | 1,001,232,586 | 187.03 | 182.7 | 182.4 | 182.7 | 180.5 | 192.0 | 5,353,234 | 187.03 | 0.66% |
| 2026-03-16 | 0 | 181.5 | 181.5 | 181.6 | 174.0 | 186.0 | 7,625,532 | 1,364,134,513 | 178.89 | 181.5 | 181.5 | 181.6 | 174.0 | 186.0 | 7,625,532 | 178.89 | -3.51% |
| 2026-03-13 | 0 | 188.1 | 188.1 | 188.2 | 186.4 | 203.6 | 5,316,377 | 1,022,389,819 | 192.31 | 188.1 | 188.1 | 188.2 | 186.4 | 203.6 | 5,316,377 | 192.31 | -7.61% |
| 2026-03-12 | 0 | 203.6 | 203.0 | 203.6 | 197.1 | 210.2 | 4,133,863 | 833,442,706 | 201.61 | 203.6 | 203.0 | 203.6 | 197.1 | 210.2 | 4,133,863 | 201.61 | -3.14% |
| 2026-03-11 | 0 | 210.2 | 210.0 | 210.4 | 210.0 | 216.4 | 2,239,931 | 475,910,151 | 212.47 | 210.2 | 210.0 | 210.4 | 210.0 | 216.4 | 2,239,931 | 212.47 | 0.00% |
| 2026-03-10 | 0 | 210.2 | 210.2 | 210.4 | 208.2 | 217.8 | 2,967,359 | 629,688,038 | 212.20 | 210.2 | 210.2 | 210.4 | 208.2 | 217.8 | 2,967,359 | 212.20 | 0.19% |
| 2026-03-09 | 0 | 209.8 | 209.6 | 209.8 | 199.6 | 209.8 | 4,091,709 | 839,213,977 | 205.10 | 209.8 | 209.6 | 209.8 | 199.6 | 209.8 | 4,091,709 | 205.10 | 0.00% |
| 2026-03-06 | 0 | 209.8 | 209.6 | 209.8 | 202.2 | 215.4 | 2,941,302 | 617,476,218 | 209.93 | 209.8 | 209.6 | 209.8 | 202.2 | 215.4 | 2,941,302 | 209.93 | -0.85% |
| 2026-03-05 | 0 | 211.6 | 211.6 | 211.8 | 206.6 | 222.8 | 3,050,138 | 647,799,122 | 212.38 | 211.6 | 211.6 | 211.8 | 206.6 | 222.8 | 3,050,138 | 212.38 | -2.85% |
| 2026-03-04 | 0 | 217.8 | 217.6 | 217.8 | 210.6 | 221.6 | 3,609,343 | 776,893,982 | 215.25 | 217.8 | 217.6 | 217.8 | 210.6 | 221.6 | 3,609,343 | 215.25 | -2.77% |
| 2026-03-03 | 0 | 224.0 | 223.8 | 224.0 | 220.4 | 244.8 | 6,283,655 | 1,434,041,384 | 228.22 | 224.0 | 223.8 | 224.0 | 220.4 | 244.8 | 6,283,655 | 228.22 | -8.50% |
| 2026-03-02 | 0 | 244.8 | 244.8 | 245.0 | 228.2 | 248.0 | 6,702,626 | 1,597,115,130 | 238.28 | 244.8 | 244.8 | 245.0 | 228.2 | 248.0 | 6,702,626 | 238.28 | 4.70% |
| 2026-02-27 | 0 | 233.8 | 233.6 | 233.8 | 230.4 | 236.8 | 3,610,332 | 843,151,743 | 233.54 | 233.8 | 233.6 | 233.8 | 230.4 | 236.8 | 3,610,332 | 233.54 | 0.34% |
| 2026-02-26 | 0 | 233.0 | 232.6 | 233.0 | 230.0 | 236.0 | 1,952,952 | 455,023,275 | 232.99 | 233.0 | 232.6 | 233.0 | 230.0 | 236.0 | 1,952,952 | 232.99 | -0.85% |
| 2026-02-25 | 0 | 235.0 | 234.8 | 235.0 | 228.4 | 239.4 | 3,062,560 | 721,663,555 | 235.64 | 235.0 | 234.8 | 235.0 | 228.4 | 239.4 | 3,062,560 | 235.64 | 1.21% |
| 2026-02-24 | 0 | 232.2 | 232.0 | 232.2 | 225.0 | 235.6 | 4,121,115 | 950,937,916 | 230.75 | 232.2 | 232.0 | 232.2 | 225.0 | 235.6 | 4,121,115 | 230.75 | 1.49% |
| 2026-02-23 | 0 | 228.8 | 228.8 | 229.0 | 219.4 | 230.8 | 4,367,537 | 993,758,681 | 227.53 | 228.8 | 228.8 | 229.0 | 219.4 | 230.8 | 4,367,537 | 227.53 | 6.82% |
| 2026-02-20 | 0 | 214.2 | 214.0 | 214.2 | 212.2 | 219.0 | 1,679,133 | 360,415,937 | 214.64 | 214.2 | 214.0 | 214.2 | 212.2 | 219.0 | 1,679,133 | 214.64 | 1.13% |
| 2026-02-16 | 0 | 211.8 | 211.4 | 211.8 | 210.0 | 215.6 | 1,390,641 | 295,290,942 | 212.34 | 211.8 | 211.4 | 211.8 | 210.0 | 215.6 | 1,390,641 | 212.34 | 0.47% |
| 2026-02-13 | 0 | 210.8 | 210.4 | 210.8 | 207.2 | 220.8 | 4,934,206 | 1,050,803,780 | 212.96 | 210.8 | 210.4 | 210.8 | 207.2 | 220.8 | 4,934,206 | 212.96 | -5.05% |
| 2026-02-12 | 0 | 222.0 | 221.0 | 222.0 | 216.4 | 228.6 | 7,667,500 | 1,689,839,043 | 220.39 | 222.0 | 221.0 | 222.0 | 216.4 | 228.6 | 7,667,500 | 220.39 | -2.97% |
| 2026-02-11 | 0 | 228.8 | 228.4 | 228.8 | 209.6 | 229.4 | 7,577,090 | 1,701,564,287 | 224.57 | 228.8 | 228.4 | 228.8 | 209.6 | 229.4 | 7,577,090 | 224.57 | 9.06% |
| 2026-02-10 | 0 | 209.8 | 209.2 | 209.8 | 208.2 | 214.2 | 2,761,292 | 581,097,272 | 210.44 | 209.8 | 209.2 | 209.8 | 208.2 | 214.2 | 2,761,292 | 210.44 | -0.29% |
| 2026-02-09 | 0 | 210.4 | 210.2 | 210.4 | 208.2 | 215.8 | 3,027,710 | 639,567,904 | 211.24 | 210.4 | 210.2 | 210.4 | 208.2 | 215.8 | 3,027,710 | 211.24 | 2.94% |
| 2026-02-06 | 0 | 204.4 | 204.2 | 204.4 | 195.1 | 206.6 | 3,931,932 | 794,737,048 | 202.12 | 204.4 | 204.2 | 204.4 | 195.1 | 206.6 | 3,931,932 | 202.12 | -0.68% |
| 2026-02-05 | 0 | 205.8 | 205.6 | 205.8 | 198.5 | 213.0 | 4,709,676 | 960,477,388 | 203.94 | 205.8 | 205.6 | 205.8 | 198.5 | 213.0 | 4,709,676 | 203.94 | -4.55% |
| 2026-02-04 | 0 | 215.6 | 215.0 | 215.6 | 211.2 | 224.4 | 5,290,273 | 1,152,809,920 | 217.91 | 215.6 | 215.0 | 215.6 | 211.2 | 224.4 | 5,290,273 | 217.91 | -0.74% |
| 2026-02-03 | 0 | 217.2 | 217.0 | 217.2 | 205.0 | 218.8 | 7,498,396 | 1,589,181,419 | 211.94 | 217.2 | 217.0 | 217.2 | 205.0 | 218.8 | 7,498,396 | 211.94 | 7.85% |
| 2026-02-02 | 0 | 201.4 | 201.4 | 201.6 | 194.5 | 214.8 | 13,389,924 | 2,728,397,602 | 203.77 | 201.4 | 201.4 | 201.6 | 194.5 | 214.8 | 13,389,924 | 203.76 | -7.87% |
| 2026-01-30 | 0 | 218.6 | 218.4 | 218.6 | 217.2 | 234.0 | 10,644,130 | 2,372,289,924 | 222.87 | 218.6 | 218.4 | 218.6 | 217.2 | 234.0 | 10,644,130 | 222.87 | -10.70% |
| 2026-01-29 | 0 | 244.8 | 244.6 | 244.8 | 240.4 | 268.0 | 12,772,147 | 3,191,940,630 | 249.91 | 244.8 | 244.6 | 244.8 | 240.4 | 268.0 | 12,772,147 | 249.91 | -3.32% |
| 2026-01-28 | 0 | 253.2 | 253.0 | 253.2 | 231.0 | 254.8 | 8,028,443 | 1,943,647,039 | 242.10 | 253.2 | 253.0 | 253.2 | 231.0 | 254.8 | 8,028,443 | 242.10 | 8.67% |
| 2026-01-27 | 0 | 233.0 | 232.8 | 233.0 | 215.0 | 248.6 | 13,418,281 | 3,074,883,823 | 229.16 | 233.0 | 232.8 | 233.0 | 215.0 | 248.6 | 13,418,281 | 229.16 | 11.59% |
| 2026-01-26 | 0 | 208.8 | 208.6 | 208.8 | 206.2 | 218.0 | 8,101,307 | 1,707,734,264 | 210.80 | 208.8 | 208.6 | 208.8 | 206.2 | 218.0 | 8,101,307 | 210.80 | 1.46% |
| 2026-01-23 | 0 | 205.8 | 205.0 | 205.8 | 194.0 | 206.2 | 7,117,695 | 1,431,968,806 | 201.18 | 205.8 | 205.0 | 205.8 | 194.0 | 206.2 | 7,117,695 | 201.18 | 8.43% |
| 2026-01-22 | 0 | 189.8 | 189.6 | 189.8 | 180.0 | 190.0 | 3,563,349 | 659,716,799 | 185.14 | 189.8 | 189.6 | 189.8 | 180.0 | 190.0 | 3,563,349 | 185.14 | 1.23% |
| 2026-01-21 | 0 | 187.5 | 187.2 | 187.5 | 181.0 | 188.8 | 7,297,659 | 1,357,973,498 | 186.08 | 187.5 | 187.2 | 187.5 | 181.0 | 188.8 | 7,297,659 | 186.08 | 4.52% |
| 2026-01-20 | 0 | 179.4 | 179.2 | 179.4 | 167.3 | 180.0 | 4,341,050 | 758,881,750 | 174.82 | 179.4 | 179.2 | 179.4 | 167.3 | 180.0 | 4,341,050 | 174.82 | 5.47% |
| 2026-01-19 | 0 | 170.1 | 170.0 | 170.1 | 167.0 | 172.6 | 3,079,174 | 523,348,181 | 169.96 | 170.1 | 170.0 | 170.1 | 167.0 | 172.6 | 3,079,174 | 169.96 | 2.47% |
| 2026-01-16 | 0 | 166.0 | 165.8 | 166.0 | 164.0 | 169.9 | 2,198,103 | 365,440,582 | 166.25 | 166.0 | 165.8 | 166.0 | 164.0 | 169.9 | 2,198,103 | 166.25 | 0.36% |
| 2026-01-15 | 0 | 165.4 | 165.0 | 165.4 | 159.6 | 168.0 | 4,435,536 | 726,891,351 | 163.88 | 165.4 | 165.0 | 165.4 | 159.6 | 168.0 | 4,435,536 | 163.88 | 0.79% |
| 2026-01-14 | 0 | 164.1 | 163.5 | 164.1 | 160.2 | 165.0 | 3,260,046 | 532,334,837 | 163.29 | 164.1 | 163.5 | 164.1 | 160.2 | 165.0 | 3,260,046 | 163.29 | 2.05% |
| 2026-01-13 | 0 | 160.8 | 160.4 | 160.8 | 152.0 | 162.1 | 6,100,753 | 967,889,253 | 158.65 | 160.8 | 160.4 | 160.8 | 152.0 | 162.1 | 6,100,753 | 158.65 | 6.70% |
| 2026-01-09 | 0 | 150.7 | 150.6 | 150.7 | 144.8 | 151.0 | 4,016,917 | 601,254,088 | 149.68 | 150.7 | 150.6 | 150.7 | 144.8 | 151.0 | 4,016,917 | 149.68 | 2.87% |
| 2026-01-08 | 0 | 146.5 | 146.3 | 146.5 | 144.9 | 148.0 | 2,282,752 | 334,109,266 | 146.36 | 146.5 | 146.3 | 146.5 | 144.9 | 148.0 | 2,282,752 | 146.36 | -0.48% |
| 2026-01-07 | 0 | 147.2 | 147.0 | 147.2 | 145.7 | 151.0 | 2,447,232 | 362,509,308 | 148.13 | 147.2 | 147.0 | 147.2 | 145.7 | 151.0 | 2,447,232 | 148.13 | -1.54% |
| 2026-01-06 | 0 | 149.5 | 149.4 | 149.5 | 143.7 | 150.9 | 3,115,718 | 462,015,982 | 148.29 | 149.5 | 149.4 | 149.5 | 143.7 | 150.9 | 3,115,718 | 148.29 | 4.04% |
| 2026-01-05 | 0 | 143.7 | 143.6 | 143.7 | 143.3 | 150.8 | 3,221,137 | 469,336,823 | 145.71 | 143.7 | 143.6 | 143.7 | 143.3 | 150.8 | 3,221,137 | 145.71 | -1.58% |
| 2025-12-31 | 0 | 146.0 | 146.0 | 146.1 | 145.3 | 149.3 | 2,006,677 | 296,031,438 | 147.52 | 146.0 | 146.0 | 146.1 | 145.3 | 149.3 | 2,006,677 | 147.52 | 1.39% |
| 2025-12-30 | 0 | 144.0 | 143.9 | 144.0 | 139.3 | 145.4 | 3,462,629 | 495,404,922 | 143.07 | 144.0 | 143.9 | 144.0 | 139.3 | 145.4 | 3,462,629 | 143.07 | -0.35% |
| 2025-12-29 | 0 | 144.5 | 144.4 | 144.5 | 143.2 | 153.6 | 4,426,104 | 650,224,397 | 146.91 | 144.5 | 144.4 | 144.5 | 143.2 | 153.6 | 4,426,104 | 146.91 | -5.86% |
| 2025-12-24 | 0 | 153.5 | 153.3 | 153.5 | 152.8 | 155.6 | 1,777,983 | 273,555,052 | 153.86 | 153.5 | 153.3 | 153.5 | 152.8 | 155.6 | 1,777,983 | 153.86 | 0.00% |
| 2025-12-23 | 0 | 153.5 | 153.2 | 153.5 | 151.2 | 156.8 | 3,519,005 | 542,158,776 | 154.07 | 153.5 | 153.2 | 153.5 | 151.2 | 156.8 | 3,519,005 | 154.07 | 1.05% |
| 2025-12-22 | 0 | 151.9 | 151.5 | 151.9 | 148.2 | 152.0 | 5,297,013 | 790,321,035 | 149.20 | 151.9 | 151.5 | 151.9 | 148.2 | 152.0 | 5,297,013 | 149.20 | 3.97% |
| 2025-12-19 | 0 | 146.1 | 146.0 | 146.1 | 144.3 | 148.7 | 4,460,022 | 652,608,970 | 146.32 | 146.1 | 146.0 | 146.1 | 144.3 | 148.7 | 4,460,022 | 146.32 | -1.95% |
| 2025-12-18 | 0 | 149.0 | 148.9 | 149.0 | 147.0 | 151.9 | 2,812,089 | 419,774,573 | 149.28 | 149.0 | 148.9 | 149.0 | 147.0 | 151.9 | 2,812,089 | 149.27 | -0.47% |
| 2025-12-17 | 0 | 149.7 | 149.6 | 149.7 | 147.8 | 151.4 | 3,352,712 | 501,572,820 | 149.60 | 149.7 | 149.6 | 149.7 | 147.8 | 151.4 | 3,352,712 | 149.60 | 0.54% |
| 2025-12-16 | 0 | 148.9 | 148.8 | 148.9 | 147.3 | 154.0 | 6,214,881 | 931,058,100 | 149.81 | 148.9 | 148.8 | 148.9 | 147.3 | 154.0 | 6,214,881 | 149.81 | -6.00% |
| 2025-12-15 | 0 | 158.4 | 158.4 | 158.5 | 150.0 | 158.8 | 15,466,503 | 2,417,969,454 | 156.34 | 158.4 | 158.4 | 158.5 | 150.0 | 158.8 | 15,466,503 | 156.34 | 7.76% |
| 2025-12-12 | 0 | 147.0 | 147.0 | 147.1 | 144.0 | 149.0 | 5,958,565 | 873,056,325 | 146.52 | 147.0 | 147.0 | 147.1 | 144.0 | 149.0 | 5,958,565 | 146.52 | 3.59% |
| 2025-12-11 | 0 | 141.9 | 141.6 | 141.9 | 141.0 | 144.8 | 4,036,187 | 577,088,665 | 142.98 | 141.9 | 141.6 | 141.9 | 141.0 | 144.8 | 4,036,187 | 142.98 | -0.70% |
| 2025-12-10 | 0 | 142.9 | 142.7 | 142.9 | 138.3 | 143.0 | 4,308,613 | 610,628,668 | 141.72 | 142.9 | 142.7 | 142.9 | 138.3 | 143.0 | 4,308,613 | 141.72 | 4.38% |
| 2025-12-09 | 0 | 136.9 | 136.8 | 136.9 | 135.3 | 141.4 | 2,777,780 | 380,410,328 | 136.95 | 136.9 | 136.8 | 136.9 | 135.3 | 141.4 | 2,777,780 | 136.95 | -3.18% |
| 2025-12-08 | 0 | 141.4 | 141.0 | 141.4 | 139.9 | 147.5 | 3,613,750 | 513,538,334 | 142.11 | 141.4 | 141.0 | 141.4 | 139.9 | 147.5 | 3,613,750 | 142.11 | -4.14% |
| 2025-12-05 | 0 | 147.5 | 147.4 | 147.5 | 142.8 | 147.7 | 3,740,870 | 546,398,379 | 146.06 | 147.5 | 147.4 | 147.5 | 142.8 | 147.7 | 3,740,870 | 146.06 | 2.01% |
| 2025-12-04 | 0 | 144.6 | 144.3 | 144.6 | 142.4 | 145.5 | 2,337,770 | 336,812,589 | 144.07 | 144.6 | 144.3 | 144.6 | 142.4 | 145.5 | 2,337,770 | 144.07 | -0.21% |
| 2025-12-03 | 0 | 144.9 | 144.5 | 144.9 | 139.8 | 144.9 | 3,727,679 | 536,219,588 | 143.85 | 144.9 | 144.5 | 144.9 | 139.8 | 144.9 | 3,727,679 | 143.85 | 3.43% |
| 2025-12-02 | 0 | 140.1 | 140.0 | 140.1 | 139.6 | 144.0 | 2,463,049 | 348,087,557 | 141.32 | 140.1 | 140.0 | 140.1 | 139.6 | 144.0 | 2,463,049 | 141.32 | -2.23% |
| 2025-12-01 | 0 | 143.3 | 143.2 | 143.3 | 141.3 | 145.0 | 3,285,414 | 472,028,267 | 143.67 | 143.3 | 143.2 | 143.3 | 141.3 | 145.0 | 3,285,414 | 143.67 | 2.95% |
| 2025-11-28 | 0 | 139.2 | 139.2 | 139.3 | 139.1 | 142.8 | 3,251,000 | 458,122,353 | 140.92 | 139.2 | 139.2 | 139.3 | 139.1 | 142.8 | 3,251,000 | 140.92 | 0.80% |
| 2025-11-27 | 0 | 138.1 | 138.1 | 138.2 | 137.6 | 140.5 | 2,202,682 | 305,084,409 | 138.51 | 138.1 | 138.1 | 138.2 | 137.6 | 140.5 | 2,202,682 | 138.51 | 0.36% |
| 2025-11-26 | 0 | 137.6 | 137.5 | 137.6 | 137.0 | 139.8 | 2,170,490 | 299,426,672 | 137.95 | 137.6 | 137.5 | 137.6 | 137.0 | 139.8 | 2,170,490 | 137.95 | -0.65% |
| 2025-11-25 | 0 | 138.5 | 138.3 | 138.5 | 136.1 | 141.9 | 5,903,169 | 817,088,697 | 138.42 | 138.5 | 138.3 | 138.5 | 136.1 | 141.9 | 5,903,169 | 138.42 | -0.36% |
| 2025-11-24 | 0 | 139.0 | 138.6 | 139.0 | 133.2 | 139.5 | 17,656,181 | 2,444,197,108 | 138.43 | 139.0 | 138.6 | 139.0 | 133.2 | 139.5 | 17,656,181 | 138.43 | 4.67% |
| 2025-11-21 | 0 | 132.8 | 132.5 | 132.8 | 131.8 | 136.3 | 3,921,788 | 523,072,058 | 133.38 | 132.8 | 132.5 | 132.8 | 131.8 | 136.3 | 3,921,788 | 133.38 | -3.14% |
| 2025-11-20 | 0 | 137.1 | 137.0 | 137.1 | 135.3 | 142.0 | 3,042,226 | 419,110,247 | 137.76 | 137.1 | 137.0 | 137.1 | 135.3 | 142.0 | 3,042,226 | 137.76 | -2.56% |
| 2025-11-19 | 0 | 140.7 | 140.6 | 140.8 | 133.5 | 141.5 | 4,137,393 | 571,802,838 | 138.20 | 140.7 | 140.6 | 140.8 | 133.5 | 141.5 | 4,137,393 | 138.20 | 6.19% |
| 2025-11-18 | 0 | 132.5 | 132.5 | 132.6 | 130.9 | 137.2 | 3,739,410 | 497,146,252 | 132.95 | 132.5 | 132.5 | 132.6 | 130.9 | 137.2 | 3,739,410 | 132.95 | -5.02% |
| 2025-11-17 | 0 | 139.5 | 139.4 | 139.5 | 137.4 | 142.0 | 2,252,966 | 313,104,509 | 138.97 | 139.5 | 139.4 | 139.5 | 137.4 | 142.0 | 2,252,966 | 138.97 | -1.48% |
| 2025-11-14 | 0 | 141.6 | 141.2 | 141.6 | 138.3 | 143.8 | 2,191,693 | 310,973,565 | 141.89 | 141.6 | 141.2 | 141.6 | 138.3 | 143.8 | 2,191,693 | 141.89 | -1.12% |
| 2025-11-13 | 0 | 143.2 | 143.2 | 143.3 | 141.2 | 144.4 | 3,831,468 | 548,027,846 | 143.03 | 143.2 | 143.2 | 143.3 | 141.2 | 144.4 | 3,831,468 | 143.03 | 2.14% |
| 2025-11-12 | 0 | 140.2 | 140.0 | 140.2 | 137.7 | 144.4 | 3,609,574 | 507,036,209 | 140.47 | 140.2 | 140.0 | 140.2 | 137.7 | 144.4 | 3,609,574 | 140.47 | -2.50% |
| 2025-11-11 | 0 | 143.8 | 143.7 | 143.8 | 141.6 | 148.3 | 4,302,625 | 622,717,283 | 144.73 | 143.8 | 143.7 | 143.8 | 141.6 | 148.3 | 4,302,625 | 144.73 | 0.00% |
| 2025-11-10 | 0 | 143.8 | 143.7 | 143.8 | 139.1 | 144.9 | 4,706,690 | 673,274,202 | 143.05 | 143.8 | 143.7 | 143.8 | 139.1 | 144.9 | 4,706,690 | 143.05 | 3.45% |
| 2025-11-07 | 0 | 139.0 | 138.9 | 139.0 | 135.3 | 141.8 | 4,670,598 | 651,727,738 | 139.54 | 139.0 | 138.9 | 139.0 | 135.3 | 141.8 | 4,670,598 | 139.54 | 0.80% |
| 2025-11-06 | 0 | 137.9 | 137.7 | 137.9 | 129.6 | 138.5 | 7,741,024 | 1,053,200,381 | 136.05 | 137.9 | 137.7 | 137.9 | 129.6 | 138.5 | 7,741,024 | 136.05 | 8.67% |
| 2025-11-05 | 0 | 126.9 | 126.3 | 126.9 | 122.0 | 130.6 | 5,298,730 | 675,682,879 | 127.52 | 126.9 | 126.3 | 126.9 | 122.0 | 130.6 | 5,298,730 | 127.52 | -0.08% |
| 2025-11-04 | 0 | 127.0 | 127.0 | 127.1 | 123.8 | 129.9 | 3,373,131 | 426,032,408 | 126.30 | 127.0 | 127.0 | 127.1 | 123.8 | 129.9 | 3,373,131 | 126.30 | -2.23% |
| 2025-11-03 | 0 | 129.9 | 129.8 | 129.9 | 125.2 | 132.4 | 3,525,897 | 454,803,725 | 128.99 | 129.9 | 129.8 | 129.9 | 125.2 | 132.4 | 3,525,897 | 128.99 | -1.14% |
| 2025-10-31 | 0 | 131.4 | 131.4 | 131.6 | 130.1 | 137.2 | 3,185,784 | 425,985,943 | 133.71 | 131.4 | 131.4 | 131.6 | 130.1 | 137.2 | 3,185,784 | 133.71 | -1.05% |
| 2025-10-30 | 0 | 132.8 | 132.4 | 132.8 | 124.2 | 134.0 | 8,136,366 | 1,062,021,680 | 130.53 | 132.8 | 132.4 | 132.8 | 124.2 | 134.0 | 8,136,366 | 130.53 | 8.67% |
| 2025-10-28 | 0 | 122.2 | 122.2 | 122.3 | 121.4 | 126.3 | 9,723,262 | 1,198,544,546 | 123.27 | 122.2 | 122.2 | 122.3 | 121.4 | 126.3 | 9,723,262 | 123.27 | -4.23% |
| 2025-10-27 | 0 | 127.6 | 127.2 | 127.6 | 125.0 | 131.3 | 6,567,469 | 840,054,884 | 127.91 | 127.6 | 127.2 | 127.6 | 125.0 | 131.3 | 6,567,469 | 127.91 | -1.47% |
| 2025-10-24 | 0 | 129.5 | 129.4 | 129.5 | 128.0 | 133.4 | 3,893,613 | 509,915,166 | 130.96 | 129.5 | 129.4 | 129.5 | 128.0 | 133.4 | 3,893,613 | 130.96 | -0.23% |
| 2025-10-23 | 0 | 129.8 | 129.8 | 129.9 | 126.1 | 131.0 | 6,046,158 | 779,302,305 | 128.89 | 129.8 | 129.8 | 129.9 | 126.1 | 131.0 | 6,046,158 | 128.89 | -1.14% |
| 2025-10-22 | 0 | 131.3 | 131.3 | 131.4 | 125.0 | 136.0 | 14,491,135 | 1,881,709,597 | 129.85 | 131.3 | 131.3 | 131.4 | 125.0 | 136.0 | 14,491,135 | 129.85 | -1.94% |
| 2025-10-21 | 0 | 133.9 | 133.9 | 134.0 | 133.5 | 145.5 | 10,119,077 | 1,393,998,413 | 137.76 | 133.9 | 133.9 | 134.0 | 133.5 | 145.5 | 10,119,077 | 137.76 | -4.29% |
| 2025-10-20 | 0 | 139.9 | 139.7 | 139.9 | 136.5 | 144.5 | 9,706,238 | 1,364,748,989 | 140.61 | 139.9 | 139.7 | 139.9 | 136.5 | 144.5 | 9,706,238 | 140.61 | -5.35% |
| 2025-10-17 | 0 | 147.8 | 147.8 | 147.9 | 146.5 | 153.8 | 14,900,271 | 2,237,607,454 | 150.17 | 147.8 | 147.8 | 147.9 | 146.5 | 153.8 | 14,900,271 | 150.17 | 0.27% |
| 2025-10-16 | 0 | 147.4 | 147.4 | 147.5 | 141.6 | 151.7 | 27,142,604 | 4,009,669,390 | 147.73 | 147.4 | 147.4 | 147.5 | 141.6 | 151.7 | 27,142,604 | 147.73 | 3.80% |
| 2025-10-15 | 0 | 142.0 | 141.9 | 142.0 | 134.5 | 143.8 | 9,020,033 | 1,267,285,714 | 140.50 | 142.0 | 141.9 | 142.0 | 134.5 | 143.8 | 9,020,033 | 140.50 | 3.35% |
| 2025-10-14 | 0 | 137.4 | 137.0 | 137.4 | 134.0 | 150.0 | 9,947,030 | 1,409,592,866 | 141.71 | 137.4 | 137.0 | 137.4 | 134.0 | 150.0 | 9,947,030 | 141.71 | -3.51% |
| 2025-10-13 | 0 | 142.4 | 142.4 | 142.6 | 134.9 | 144.2 | 11,177,831 | 1,552,215,649 | 138.87 | 142.4 | 142.4 | 142.6 | 134.9 | 144.2 | 11,177,831 | 138.87 | 9.20% |
| 2025-10-10 | 0 | 130.4 | 130.4 | 130.5 | 130.1 | 142.8 | 11,648,105 | 1,586,206,931 | 136.18 | 130.4 | 130.4 | 130.5 | 130.1 | 142.8 | 11,648,105 | 136.18 | -7.71% |
| 2025-10-09 | 0 | 141.3 | 141.3 | 141.4 | 137.8 | 146.5 | 12,628,387 | 1,790,150,751 | 141.76 | 141.3 | 141.3 | 141.4 | 137.8 | 146.5 | 12,628,387 | 141.76 | -3.55% |
| 2025-10-08 | 0 | 146.5 | 146.4 | 146.5 | 141.8 | 158.9 | 20,341,724 | 3,107,745,530 | 152.78 | 146.5 | 146.4 | 146.5 | 141.8 | 158.9 | 20,341,724 | 152.78 | -0.48% |
| 2025-10-06 | 0 | 147.2 | 147.0 | 147.2 | 138.0 | 148.9 | 11,800,495 | 1,702,573,268 | 144.28 | 147.2 | 147.0 | 147.2 | 138.0 | 148.9 | 11,800,495 | 144.28 | 8.24% |
| 2025-10-03 | 0 | 136.0 | 136.0 | 136.1 | 133.6 | 144.8 | 13,618,937 | 1,895,296,191 | 139.17 | 136.0 | 136.0 | 136.1 | 133.6 | 144.8 | 13,618,937 | 139.17 | -1.09% |
| 2025-10-02 | 0 | 137.5 | 137.5 | 137.7 | 126.1 | 139.7 | 24,633,302 | 3,323,081,670 | 134.90 | 137.5 | 137.5 | 137.7 | 126.1 | 139.7 | 24,633,302 | 134.90 | 14.01% |
| 2025-09-30 | 0 | 120.6 | 120.6 | 120.7 | 111.0 | 123.0 | 97,866,268 | 11,211,450,559 | 114.56 | 120.6 | 120.6 | 120.7 | 111.0 | 123.0 | 97,866,268 | 114.56 |
Webb-site Database - Powered By Linux Group