NINGBO JOYSON ELECTRONIC CORP.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00699 | 2025-11-06 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-12 | 0 | 17.00 | 16.89 | 17.00 | 16.82 | 17.63 | 3,047,992 | 52,109,649 | 17.096 | 17.00 | 16.89 | 17.00 | 16.82 | 17.63 | 3,047,992 | 17.096 | -2.63% |
| 2026-05-11 | 0 | 17.46 | 17.46 | 17.47 | 17.19 | 17.73 | 4,083,234 | 71,094,054 | 17.411 | 17.46 | 17.46 | 17.47 | 17.19 | 17.73 | 4,083,234 | 17.411 | 0.52% |
| 2026-05-08 | 0 | 17.37 | 17.37 | 17.40 | 17.15 | 18.06 | 4,978,067 | 87,586,650 | 17.595 | 17.37 | 17.37 | 17.40 | 17.15 | 18.06 | 4,978,067 | 17.595 | -1.31% |
| 2026-05-07 | 0 | 17.60 | 17.55 | 17.60 | 17.30 | 17.80 | 4,640,814 | 80,785,355 | 17.408 | 17.60 | 17.55 | 17.60 | 17.30 | 17.80 | 4,640,814 | 17.408 | 0.17% |
| 2026-05-06 | 0 | 17.57 | 17.57 | 17.58 | 16.66 | 17.57 | 5,363,474 | 92,911,285 | 17.323 | 17.57 | 17.57 | 17.58 | 16.66 | 17.57 | 5,363,474 | 17.323 | 3.96% |
| 2026-05-05 | 0 | 16.90 | 16.82 | 16.90 | 16.52 | 17.00 | 748,114 | 12,608,847 | 16.854 | 16.90 | 16.82 | 16.90 | 16.52 | 17.00 | 748,114 | 16.854 | 1.87% |
| 2026-05-04 | 0 | 16.59 | 16.59 | 16.60 | 16.22 | 16.88 | 1,088,073 | 18,064,206 | 16.602 | 16.59 | 16.59 | 16.60 | 16.22 | 16.88 | 1,088,073 | 16.602 | -0.72% |
| 2026-04-30 | 0 | 16.71 | 16.71 | 16.72 | 16.70 | 17.40 | 2,911,756 | 49,470,958 | 16.990 | 16.71 | 16.71 | 16.72 | 16.70 | 17.40 | 2,911,756 | 16.990 | -2.28% |
| 2026-04-29 | 0 | 17.10 | 17.08 | 17.10 | 16.78 | 17.25 | 2,432,712 | 41,444,077 | 17.036 | 17.10 | 17.08 | 17.10 | 16.78 | 17.25 | 2,432,712 | 17.036 | 1.79% |
| 2026-04-28 | 0 | 16.80 | 16.80 | 16.83 | 16.60 | 17.56 | 4,633,500 | 78,891,840 | 17.026 | 16.80 | 16.80 | 16.83 | 16.60 | 17.56 | 4,633,500 | 17.026 | -2.21% |
| 2026-04-27 | 0 | 17.18 | 17.15 | 17.18 | 17.03 | 17.59 | 3,772,000 | 65,123,432 | 17.265 | 17.18 | 17.15 | 17.18 | 17.03 | 17.59 | 3,772,000 | 17.265 | 0.53% |
| 2026-04-24 | 0 | 17.09 | 17.08 | 17.09 | 16.84 | 17.66 | 4,485,000 | 76,988,246 | 17.166 | 17.09 | 17.08 | 17.09 | 16.84 | 17.66 | 4,485,000 | 17.166 | -1.67% |
| 2026-04-23 | 0 | 17.38 | 17.37 | 17.38 | 16.90 | 18.28 | 11,842,500 | 208,444,450 | 17.601 | 17.38 | 17.37 | 17.38 | 16.90 | 18.28 | 11,842,500 | 17.601 | -1.19% |
| 2026-04-22 | 0 | 17.59 | 17.58 | 17.59 | 17.14 | 17.99 | 12,484,500 | 218,586,015 | 17.509 | 17.59 | 17.58 | 17.59 | 17.14 | 17.99 | 12,484,500 | 17.509 | -2.87% |
| 2026-04-21 | 0 | 18.11 | 18.11 | 18.12 | 15.33 | 18.65 | 26,323,100 | 460,007,723 | 17.475 | 18.11 | 18.11 | 18.12 | 15.33 | 18.65 | 26,323,100 | 17.475 | 14.62% |
| 2026-04-20 | 0 | 15.80 | 15.78 | 15.80 | 15.79 | 16.25 | 2,034,000 | 32,559,330 | 16.008 | 15.80 | 15.78 | 15.80 | 15.79 | 16.25 | 2,034,000 | 16.008 | -3.07% |
| 2026-04-17 | 0 | 16.30 | 16.28 | 16.30 | 15.86 | 16.47 | 2,073,000 | 33,349,564 | 16.088 | 16.30 | 16.28 | 16.30 | 15.86 | 16.47 | 2,073,000 | 16.088 | -0.31% |
| 2026-04-16 | 0 | 16.35 | 16.35 | 16.36 | 16.07 | 16.49 | 2,460,000 | 40,068,037 | 16.288 | 16.35 | 16.35 | 16.36 | 16.07 | 16.49 | 2,460,000 | 16.288 | 1.81% |
| 2026-04-15 | 0 | 16.06 | 15.85 | 16.06 | 15.81 | 16.64 | 2,250,000 | 36,472,140 | 16.210 | 16.06 | 15.85 | 16.06 | 15.81 | 16.64 | 2,250,000 | 16.210 | -0.99% |
| 2026-04-14 | 0 | 16.22 | 16.21 | 16.22 | 15.95 | 16.30 | 1,096,500 | 17,700,565 | 16.143 | 16.22 | 16.21 | 16.22 | 15.95 | 16.30 | 1,096,500 | 16.143 | 0.81% |
| 2026-04-13 | 0 | 16.09 | 16.08 | 16.09 | 15.85 | 16.20 | 1,282,500 | 20,487,365 | 15.975 | 16.09 | 16.08 | 16.09 | 15.85 | 16.20 | 1,282,500 | 15.975 | -1.65% |
| 2026-04-10 | 0 | 16.36 | 16.36 | 16.37 | 15.98 | 16.59 | 2,225,500 | 36,062,555 | 16.204 | 16.36 | 16.36 | 16.37 | 15.98 | 16.59 | 2,225,500 | 16.204 | 0.31% |
| 2026-04-09 | 0 | 16.31 | 16.24 | 16.31 | 15.70 | 16.53 | 3,131,424 | 50,984,306 | 16.282 | 16.31 | 16.24 | 16.31 | 15.70 | 16.53 | 3,131,424 | 16.282 | -0.31% |
| 2026-04-08 | 0 | 16.36 | 16.36 | 16.37 | 15.88 | 16.38 | 3,331,924 | 54,031,116 | 16.216 | 16.36 | 16.36 | 16.37 | 15.88 | 16.38 | 3,331,924 | 16.216 | 4.87% |
| 2026-04-02 | 0 | 15.60 | 15.60 | 15.63 | 15.49 | 15.92 | 3,513,000 | 55,135,315 | 15.695 | 15.60 | 15.60 | 15.63 | 15.49 | 15.92 | 3,513,000 | 15.695 | 0.71% |
| 2026-04-01 | 0 | 15.49 | 15.49 | 15.50 | 14.85 | 15.50 | 3,702,500 | 56,603,205 | 15.288 | 15.49 | 15.49 | 15.50 | 14.85 | 15.50 | 3,702,500 | 15.288 | 4.31% |
| 2026-03-31 | 0 | 14.85 | 14.67 | 14.85 | 14.62 | 15.68 | 3,404,000 | 50,667,495 | 14.885 | 14.85 | 14.67 | 14.85 | 14.62 | 15.68 | 3,404,000 | 14.885 | -3.88% |
| 2026-03-30 | 0 | 15.45 | 15.45 | 15.46 | 14.63 | 15.78 | 5,882,500 | 90,297,600 | 15.350 | 15.45 | 15.45 | 15.46 | 14.63 | 15.78 | 5,882,500 | 15.350 | 3.97% |
| 2026-03-27 | 0 | 14.86 | 14.86 | 14.87 | 14.05 | 14.93 | 4,105,500 | 60,030,830 | 14.622 | 14.86 | 14.86 | 14.87 | 14.05 | 14.93 | 4,105,500 | 14.622 | 4.21% |
| 2026-03-26 | 0 | 14.26 | 14.26 | 14.30 | 14.26 | 14.92 | 2,734,000 | 39,637,502 | 14.498 | 14.26 | 14.26 | 14.30 | 14.26 | 14.92 | 2,734,000 | 14.498 | -3.97% |
| 2026-03-25 | 0 | 14.85 | 14.77 | 14.85 | 14.59 | 15.08 | 7,798,000 | 115,775,821 | 14.847 | 14.85 | 14.77 | 14.85 | 14.59 | 15.08 | 7,798,000 | 14.847 | 2.41% |
| 2026-03-24 | 0 | 14.50 | 14.41 | 14.50 | 14.22 | 14.84 | 2,498,000 | 36,106,248 | 14.454 | 14.50 | 14.41 | 14.50 | 14.22 | 14.84 | 2,498,000 | 14.454 | -0.21% |
| 2026-03-23 | 0 | 14.53 | 14.52 | 14.53 | 14.02 | 15.13 | 3,143,070 | 45,702,038 | 14.541 | 14.53 | 14.52 | 14.53 | 14.02 | 15.13 | 3,143,070 | 14.541 | -4.03% |
| 2026-03-20 | 0 | 15.14 | 15.13 | 15.14 | 15.11 | 15.53 | 812,000 | 12,443,875 | 15.325 | 15.14 | 15.13 | 15.14 | 15.11 | 15.53 | 812,000 | 15.325 | -1.82% |
| 2026-03-19 | 0 | 15.42 | 15.41 | 15.42 | 15.20 | 15.65 | 1,536,000 | 23,539,395 | 15.325 | 15.42 | 15.41 | 15.42 | 15.20 | 15.65 | 1,536,000 | 15.325 | -1.60% |
| 2026-03-18 | 0 | 15.67 | 15.67 | 15.75 | 15.41 | 15.79 | 834,500 | 12,996,320 | 15.574 | 15.67 | 15.67 | 15.75 | 15.41 | 15.79 | 834,500 | 15.574 | 0.84% |
| 2026-03-17 | 0 | 15.54 | 15.54 | 15.58 | 15.50 | 16.07 | 1,262,500 | 19,974,375 | 15.821 | 15.54 | 15.54 | 15.58 | 15.50 | 16.07 | 1,262,500 | 15.821 | 0.00% |
| 2026-03-16 | 0 | 15.54 | 15.53 | 15.65 | 15.50 | 15.91 | 883,000 | 13,785,355 | 15.612 | 15.54 | 15.53 | 15.65 | 15.50 | 15.91 | 883,000 | 15.612 | -2.33% |
| 2026-03-13 | 0 | 15.91 | 15.91 | 15.92 | 15.67 | 16.17 | 1,190,500 | 18,993,700 | 15.954 | 15.91 | 15.91 | 15.92 | 15.67 | 16.17 | 1,190,500 | 15.954 | -1.12% |
| 2026-03-12 | 0 | 16.09 | 16.09 | 16.10 | 15.89 | 16.16 | 1,317,500 | 21,147,345 | 16.051 | 16.09 | 16.09 | 16.10 | 15.89 | 16.16 | 1,317,500 | 16.051 | 0.56% |
| 2026-03-11 | 0 | 16.00 | 16.00 | 16.02 | 15.89 | 16.20 | 903,700 | 14,503,908 | 16.050 | 16.00 | 16.00 | 16.02 | 15.89 | 16.20 | 903,700 | 16.049 | -0.50% |
| 2026-03-10 | 0 | 16.08 | 16.07 | 16.08 | 15.68 | 16.15 | 1,226,500 | 19,583,295 | 15.967 | 16.08 | 16.07 | 16.08 | 15.68 | 16.15 | 1,226,500 | 15.967 | 3.01% |
| 2026-03-09 | 0 | 15.61 | 15.61 | 15.64 | 15.11 | 15.65 | 1,563,500 | 23,977,377 | 15.336 | 15.61 | 15.61 | 15.64 | 15.11 | 15.65 | 1,563,500 | 15.336 | -1.20% |
| 2026-03-06 | 0 | 15.80 | 15.80 | 15.84 | 15.45 | 15.97 | 1,466,500 | 23,133,805 | 15.775 | 15.80 | 15.80 | 15.84 | 15.45 | 15.97 | 1,466,500 | 15.775 | 1.15% |
| 2026-03-05 | 0 | 15.62 | 15.62 | 15.74 | 15.43 | 16.03 | 1,781,500 | 28,074,320 | 15.759 | 15.62 | 15.62 | 15.74 | 15.43 | 16.03 | 1,781,500 | 15.759 | 1.03% |
| 2026-03-04 | 0 | 15.46 | 15.43 | 15.46 | 15.34 | 15.98 | 1,707,500 | 26,642,780 | 15.603 | 15.46 | 15.43 | 15.46 | 15.34 | 15.98 | 1,707,500 | 15.603 | -2.03% |
| 2026-03-03 | 0 | 15.78 | 15.53 | 15.79 | 15.50 | 16.85 | 2,927,500 | 46,552,870 | 15.902 | 15.78 | 15.53 | 15.79 | 15.50 | 16.85 | 2,927,500 | 15.902 | -3.90% |
| 2026-03-02 | 0 | 16.42 | 16.41 | 16.42 | 16.40 | 16.88 | 1,596,518 | 26,383,530 | 16.526 | 16.42 | 16.41 | 16.42 | 16.40 | 16.88 | 1,596,518 | 16.526 | -3.07% |
| 2026-02-27 | 0 | 16.94 | 16.91 | 16.94 | 16.80 | 17.47 | 2,654,500 | 45,180,229 | 17.020 | 16.94 | 16.91 | 16.94 | 16.80 | 17.47 | 2,654,500 | 17.020 | -2.76% |
| 2026-02-26 | 0 | 17.42 | 17.37 | 17.42 | 17.11 | 17.53 | 1,443,000 | 25,002,885 | 17.327 | 17.42 | 17.37 | 17.42 | 17.11 | 17.53 | 1,443,000 | 17.327 | -0.40% |
| 2026-02-25 | 0 | 17.49 | 17.43 | 17.49 | 17.20 | 17.62 | 1,428,000 | 24,918,250 | 17.450 | 17.49 | 17.43 | 17.49 | 17.20 | 17.62 | 1,428,000 | 17.450 | 1.27% |
| 2026-02-24 | 0 | 17.27 | 17.20 | 17.27 | 16.86 | 17.70 | 3,145,500 | 54,132,965 | 17.210 | 17.27 | 17.20 | 17.27 | 16.86 | 17.70 | 3,145,500 | 17.210 | -2.43% |
| 2026-02-23 | 0 | 17.70 | 17.55 | 17.70 | 17.30 | 17.77 | 469,500 | 8,279,565 | 17.635 | 17.70 | 17.55 | 17.70 | 17.30 | 17.77 | 469,500 | 17.635 | 2.61% |
| 2026-02-20 | 0 | 17.25 | 17.13 | 17.25 | 16.94 | 17.97 | 1,119,000 | 19,355,512 | 17.297 | 17.25 | 17.13 | 17.25 | 16.94 | 17.97 | 1,119,000 | 17.297 | 0.82% |
| 2026-02-16 | 0 | 17.11 | 17.04 | 17.11 | 17.01 | 17.70 | 144,000 | 2,485,690 | 17.262 | 17.11 | 17.04 | 17.11 | 17.01 | 17.70 | 144,000 | 17.262 | -2.34% |
| 2026-02-13 | 0 | 17.52 | 17.50 | 17.52 | 17.00 | 17.61 | 1,922,000 | 33,555,700 | 17.459 | 17.52 | 17.50 | 17.52 | 17.00 | 17.61 | 1,922,000 | 17.459 | 0.81% |
| 2026-02-12 | 0 | 17.38 | 17.36 | 17.38 | 16.72 | 17.46 | 2,537,000 | 43,651,320 | 17.206 | 17.38 | 17.36 | 17.38 | 16.72 | 17.46 | 2,537,000 | 17.206 | 3.70% |
| 2026-02-11 | 0 | 16.76 | 16.71 | 16.76 | 16.55 | 16.90 | 1,620,100 | 27,122,114 | 16.741 | 16.76 | 16.71 | 16.76 | 16.55 | 16.90 | 1,620,100 | 16.741 | 1.02% |
| 2026-02-10 | 0 | 16.59 | 16.58 | 16.59 | 16.53 | 17.12 | 3,935,500 | 65,854,557 | 16.734 | 16.59 | 16.58 | 16.59 | 16.53 | 17.12 | 3,935,500 | 16.733 | -2.93% |
| 2026-02-09 | 0 | 17.09 | 17.06 | 17.09 | 17.01 | 17.30 | 1,088,500 | 18,629,260 | 17.115 | 17.09 | 17.06 | 17.09 | 17.01 | 17.30 | 1,088,500 | 17.115 | 0.71% |
| 2026-02-06 | 0 | 16.97 | 16.85 | 16.97 | 16.71 | 17.26 | 1,043,500 | 17,768,430 | 17.028 | 16.97 | 16.85 | 16.97 | 16.71 | 17.26 | 1,043,500 | 17.028 | -0.18% |
| 2026-02-05 | 0 | 17.00 | 17.00 | 17.13 | 16.75 | 17.40 | 1,113,500 | 19,007,070 | 17.070 | 17.00 | 17.00 | 17.13 | 16.75 | 17.40 | 1,113,500 | 17.070 | -1.11% |
| 2026-02-04 | 0 | 17.19 | 17.18 | 17.19 | 16.73 | 17.27 | 902,500 | 15,307,575 | 16.961 | 17.19 | 17.18 | 17.19 | 16.73 | 17.27 | 902,500 | 16.961 | 1.60% |
| 2026-02-03 | 0 | 16.92 | 16.92 | 17.02 | 16.78 | 17.09 | 1,781,300 | 30,215,792 | 16.963 | 16.92 | 16.92 | 17.02 | 16.78 | 17.09 | 1,781,300 | 16.963 | 0.89% |
| 2026-02-02 | 0 | 16.77 | 16.71 | 16.77 | 16.37 | 17.07 | 2,039,000 | 34,105,135 | 16.726 | 16.77 | 16.71 | 16.77 | 16.37 | 17.07 | 2,039,000 | 16.726 | -0.53% |
| 2026-01-30 | 0 | 16.86 | 16.86 | 16.87 | 16.81 | 17.33 | 2,085,500 | 35,481,455 | 17.013 | 16.86 | 16.86 | 16.87 | 16.81 | 17.33 | 2,085,500 | 17.013 | -1.92% |
| 2026-01-29 | 0 | 17.19 | 17.19 | 17.20 | 17.02 | 17.60 | 2,978,500 | 51,238,922 | 17.203 | 17.19 | 17.19 | 17.20 | 17.02 | 17.60 | 2,978,500 | 17.203 | -1.83% |
| 2026-01-28 | 0 | 17.51 | 17.51 | 17.52 | 17.50 | 18.00 | 2,866,000 | 50,487,385 | 17.616 | 17.51 | 17.51 | 17.52 | 17.50 | 18.00 | 2,866,000 | 17.616 | -2.56% |
| 2026-01-27 | 0 | 17.97 | 17.97 | 17.99 | 17.70 | 18.50 | 2,826,300 | 51,002,897 | 18.046 | 17.97 | 17.97 | 17.99 | 17.70 | 18.50 | 2,826,300 | 18.046 | 0.84% |
| 2026-01-26 | 0 | 17.82 | 17.82 | 17.90 | 17.56 | 19.68 | 5,277,000 | 97,020,375 | 18.386 | 17.82 | 17.82 | 17.90 | 17.56 | 19.68 | 5,277,000 | 18.386 | -6.55% |
| 2026-01-23 | 0 | 19.07 | 19.07 | 19.08 | 18.27 | 19.22 | 3,301,000 | 62,175,104 | 18.835 | 19.07 | 19.07 | 19.08 | 18.27 | 19.22 | 3,301,000 | 18.835 | 4.84% |
| 2026-01-22 | 0 | 18.19 | 18.19 | 18.21 | 18.10 | 18.74 | 1,462,000 | 26,745,941 | 18.294 | 18.19 | 18.19 | 18.21 | 18.10 | 18.74 | 1,462,000 | 18.294 | -1.25% |
| 2026-01-21 | 0 | 18.42 | 18.42 | 18.46 | 17.94 | 18.55 | 1,968,500 | 36,007,545 | 18.292 | 18.42 | 18.42 | 18.46 | 17.94 | 18.55 | 1,968,500 | 18.292 | 0.60% |
| 2026-01-20 | 0 | 18.31 | 18.31 | 18.32 | 18.29 | 19.13 | 2,315,700 | 42,983,867 | 18.562 | 18.31 | 18.31 | 18.32 | 18.29 | 19.13 | 2,315,700 | 18.562 | -3.53% |
| 2026-01-19 | 0 | 18.98 | 18.90 | 18.98 | 18.61 | 19.27 | 2,406,500 | 45,357,465 | 18.848 | 18.98 | 18.90 | 18.98 | 18.61 | 19.27 | 2,406,500 | 18.848 | -0.21% |
| 2026-01-16 | 0 | 19.02 | 19.01 | 19.02 | 18.16 | 19.05 | 4,380,100 | 82,285,497 | 18.786 | 19.02 | 19.01 | 19.02 | 18.16 | 19.05 | 4,380,100 | 18.786 | 4.97% |
| 2026-01-15 | 0 | 18.12 | 18.12 | 18.16 | 17.93 | 18.64 | 2,728,000 | 49,542,430 | 18.161 | 18.12 | 18.12 | 18.16 | 17.93 | 18.64 | 2,728,000 | 18.161 | -0.22% |
| 2026-01-14 | 0 | 18.16 | 18.14 | 18.16 | 18.02 | 18.53 | 2,690,600 | 49,078,867 | 18.241 | 18.16 | 18.14 | 18.16 | 18.02 | 18.53 | 2,690,600 | 18.241 | -0.11% |
| 2026-01-13 | 0 | 18.18 | 18.16 | 18.18 | 18.12 | 18.63 | 3,625,000 | 66,421,855 | 18.323 | 18.18 | 18.16 | 18.18 | 18.12 | 18.63 | 3,625,000 | 18.323 | -1.94% |
| 2026-01-09 | 0 | 18.54 | 18.50 | 18.54 | 18.48 | 19.23 | 2,660,600 | 50,015,692 | 18.799 | 18.54 | 18.50 | 18.54 | 18.48 | 19.23 | 2,660,600 | 18.799 | -0.75% |
| 2026-01-08 | 0 | 18.68 | 18.64 | 18.68 | 18.41 | 18.94 | 2,254,000 | 41,963,190 | 18.617 | 18.68 | 18.64 | 18.68 | 18.41 | 18.94 | 2,254,000 | 18.617 | -0.37% |
| 2026-01-07 | 0 | 18.75 | 18.75 | 18.77 | 18.53 | 19.78 | 4,242,700 | 80,492,112 | 18.972 | 18.75 | 18.75 | 18.77 | 18.53 | 19.78 | 4,242,700 | 18.972 | -3.99% |
| 2026-01-06 | 0 | 19.53 | 19.51 | 19.53 | 19.00 | 19.87 | 5,556,000 | 108,028,197 | 19.444 | 19.53 | 19.51 | 19.53 | 19.00 | 19.87 | 5,556,000 | 19.444 | 3.55% |
| 2026-01-05 | 0 | 18.86 | 18.86 | 18.88 | 18.70 | 19.33 | 4,460,500 | 84,651,543 | 18.978 | 18.86 | 18.86 | 18.88 | 18.70 | 19.33 | 4,460,500 | 18.978 | -1.77% |
| 2025-12-31 | 0 | 19.20 | 19.19 | 19.20 | 19.01 | 19.73 | 4,570,050 | 88,616,048 | 19.391 | 19.20 | 19.19 | 19.20 | 19.01 | 19.73 | 4,570,050 | 19.391 | 0.00% |
| 2025-12-30 | 0 | 19.20 | 19.19 | 19.21 | 18.02 | 19.43 | 8,140,800 | 154,629,149 | 18.994 | 19.20 | 19.19 | 19.21 | 18.02 | 19.43 | 8,140,800 | 18.994 | 5.55% |
| 2025-12-29 | 0 | 18.19 | 18.18 | 18.19 | 18.10 | 18.59 | 4,647,320 | 85,499,451 | 18.398 | 18.19 | 18.18 | 18.19 | 18.10 | 18.59 | 4,647,320 | 18.398 | 1.17% |
| 2025-12-24 | 0 | 17.98 | 17.98 | 18.00 | 17.95 | 18.70 | 3,456,700 | 63,283,415 | 18.308 | 17.98 | 17.98 | 18.00 | 17.95 | 18.70 | 3,456,700 | 18.307 | -0.11% |
| 2025-12-23 | 0 | 18.00 | 17.99 | 18.00 | 17.75 | 18.26 | 4,326,000 | 77,788,135 | 17.982 | 18.00 | 17.99 | 18.00 | 17.75 | 18.26 | 4,326,000 | 17.982 | 0.50% |
| 2025-12-22 | 0 | 17.91 | 17.91 | 17.92 | 17.89 | 18.88 | 7,535,580 | 138,528,778 | 18.383 | 17.91 | 17.91 | 17.92 | 17.89 | 18.88 | 7,535,580 | 18.383 | -0.06% |
| 2025-12-19 | 0 | 17.92 | 17.92 | 17.94 | 17.07 | 18.45 | 11,183,100 | 200,683,598 | 17.945 | 17.92 | 17.92 | 17.94 | 17.07 | 18.45 | 11,183,100 | 17.945 | 5.60% |
| 2025-12-18 | 0 | 16.97 | 16.95 | 16.97 | 16.57 | 17.28 | 3,243,600 | 55,034,990 | 16.967 | 16.97 | 16.95 | 16.97 | 16.57 | 17.28 | 3,243,600 | 16.967 | -1.28% |
| 2025-12-17 | 0 | 17.19 | 17.19 | 17.20 | 16.58 | 17.38 | 5,521,000 | 94,522,075 | 17.121 | 17.19 | 17.19 | 17.20 | 16.58 | 17.38 | 5,521,000 | 17.120 | 3.74% |
| 2025-12-16 | 0 | 16.57 | 16.56 | 16.57 | 16.31 | 17.30 | 7,886,900 | 132,355,617 | 16.782 | 16.57 | 16.56 | 16.57 | 16.31 | 17.30 | 7,886,900 | 16.782 | 1.66% |
| 2025-12-15 | 0 | 16.30 | 16.30 | 16.31 | 16.30 | 16.67 | 1,241,000 | 20,451,590 | 16.480 | 16.30 | 16.30 | 16.31 | 16.30 | 16.67 | 1,241,000 | 16.480 | -1.51% |
| 2025-12-12 | 0 | 16.55 | 16.50 | 16.55 | 16.37 | 16.64 | 1,495,910 | 24,683,461 | 16.501 | 16.55 | 16.50 | 16.55 | 16.37 | 16.64 | 1,495,910 | 16.501 | 0.42% |
| 2025-12-11 | 0 | 16.48 | 16.43 | 16.48 | 16.31 | 17.27 | 2,499,600 | 41,642,962 | 16.660 | 16.48 | 16.43 | 16.48 | 16.31 | 17.27 | 2,499,600 | 16.660 | -3.00% |
| 2025-12-10 | 0 | 16.99 | 16.94 | 16.99 | 16.81 | 17.28 | 1,783,080 | 30,303,710 | 16.995 | 16.99 | 16.94 | 16.99 | 16.81 | 17.28 | 1,783,080 | 16.995 | 1.07% |
| 2025-12-09 | 0 | 16.81 | 16.70 | 16.81 | 16.65 | 17.56 | 2,809,000 | 47,841,470 | 17.032 | 16.81 | 16.70 | 16.81 | 16.65 | 17.56 | 2,809,000 | 17.031 | -3.22% |
| 2025-12-08 | 0 | 17.37 | 17.32 | 17.38 | 17.05 | 17.42 | 1,918,500 | 33,098,520 | 17.252 | 17.37 | 17.32 | 17.38 | 17.05 | 17.42 | 1,918,500 | 17.252 | -0.29% |
| 2025-12-05 | 0 | 17.42 | 17.42 | 17.43 | 16.95 | 17.75 | 3,942,100 | 68,232,473 | 17.309 | 17.42 | 17.42 | 17.43 | 16.95 | 17.75 | 3,942,100 | 17.309 | 0.00% |
| 2025-12-04 | 0 | 17.42 | 17.42 | 17.44 | 17.24 | 18.48 | 9,259,000 | 164,334,165 | 17.749 | 17.42 | 17.42 | 17.44 | 17.24 | 18.48 | 9,259,000 | 17.749 | -2.13% |
| 2025-12-03 | 0 | 17.80 | 17.80 | 17.82 | 17.37 | 17.93 | 2,578,500 | 45,746,235 | 17.741 | 17.80 | 17.80 | 17.82 | 17.37 | 17.93 | 2,578,500 | 17.741 | -0.28% |
| 2025-12-02 | 0 | 17.85 | 17.85 | 17.86 | 17.36 | 18.02 | 3,096,600 | 54,936,966 | 17.741 | 17.85 | 17.85 | 17.86 | 17.36 | 18.02 | 3,096,600 | 17.741 | 1.36% |
| 2025-12-01 | 0 | 17.61 | 17.61 | 17.69 | 16.57 | 17.74 | 5,665,230 | 98,415,781 | 17.372 | 17.61 | 17.61 | 17.69 | 16.57 | 17.74 | 5,665,230 | 17.372 | 6.28% |
| 2025-11-28 | 0 | 16.57 | 16.56 | 16.57 | 15.60 | 16.68 | 2,246,500 | 36,626,389 | 16.304 | 16.57 | 16.56 | 16.57 | 15.60 | 16.68 | 2,246,500 | 16.304 | 5.54% |
| 2025-11-27 | 0 | 15.70 | 15.65 | 15.70 | 15.62 | 16.26 | 3,050,500 | 48,665,999 | 15.953 | 15.70 | 15.65 | 15.70 | 15.62 | 16.26 | 3,050,500 | 15.953 | -2.36% |
| 2025-11-26 | 0 | 16.08 | 16.08 | 16.09 | 15.56 | 16.10 | 2,985,860 | 47,448,128 | 15.891 | 16.08 | 16.08 | 16.09 | 15.56 | 16.10 | 2,985,860 | 15.891 | 2.42% |
| 2025-11-25 | 0 | 15.70 | 15.69 | 15.70 | 14.76 | 15.99 | 5,941,900 | 92,784,290 | 15.615 | 15.70 | 15.69 | 15.70 | 14.76 | 15.99 | 5,941,900 | 15.615 | 7.39% |
| 2025-11-24 | 0 | 14.62 | 14.62 | 14.65 | 14.38 | 14.99 | 2,707,485 | 39,758,910 | 14.685 | 14.62 | 14.62 | 14.65 | 14.38 | 14.99 | 2,707,485 | 14.685 | -0.88% |
| 2025-11-21 | 0 | 14.75 | 14.75 | 14.76 | 14.28 | 15.43 | 3,789,200 | 55,932,245 | 14.761 | 14.75 | 14.75 | 14.76 | 14.28 | 15.43 | 3,789,200 | 14.761 | -2.38% |
| 2025-11-20 | 0 | 15.11 | 15.09 | 15.11 | 14.85 | 15.59 | 2,609,550 | 39,414,940 | 15.104 | 15.11 | 15.09 | 15.11 | 14.85 | 15.59 | 2,609,550 | 15.104 | -0.59% |
| 2025-11-19 | 0 | 15.20 | 15.20 | 15.30 | 15.19 | 16.04 | 2,756,400 | 42,867,393 | 15.552 | 15.20 | 15.20 | 15.30 | 15.19 | 16.04 | 2,756,400 | 15.552 | -3.31% |
| 2025-11-18 | 0 | 15.72 | 15.65 | 15.72 | 15.52 | 16.95 | 6,852,500 | 110,049,598 | 16.060 | 15.72 | 15.65 | 15.72 | 15.52 | 16.95 | 6,852,500 | 16.060 | -7.58% |
| 2025-11-17 | 0 | 17.01 | 17.01 | 17.10 | 16.80 | 17.31 | 1,741,258 | 29,781,246 | 17.103 | 17.01 | 17.01 | 17.10 | 16.80 | 17.31 | 1,741,258 | 17.103 | 0.83% |
| 2025-11-14 | 0 | 16.87 | 16.86 | 16.87 | 16.80 | 17.48 | 2,857,290 | 48,576,634 | 17.001 | 16.87 | 16.86 | 16.87 | 16.80 | 17.48 | 2,857,290 | 17.001 | -3.60% |
| 2025-11-13 | 0 | 17.50 | 17.50 | 17.57 | 17.08 | 17.78 | 3,659,700 | 63,800,673 | 17.433 | 17.50 | 17.50 | 17.57 | 17.08 | 17.78 | 3,659,700 | 17.433 | 0.34% |
| 2025-11-12 | 0 | 17.44 | 17.43 | 17.44 | 17.01 | 17.69 | 5,444,000 | 94,104,299 | 17.286 | 17.44 | 17.43 | 17.44 | 17.01 | 17.69 | 5,444,000 | 17.286 | -1.25% |
| 2025-11-11 | 0 | 17.66 | 17.66 | 17.68 | 17.30 | 18.76 | 7,711,800 | 138,367,365 | 17.942 | 17.66 | 17.66 | 17.68 | 17.30 | 18.76 | 7,711,800 | 17.942 | -3.55% |
| 2025-11-10 | 0 | 18.31 | 18.31 | 18.32 | 18.30 | 19.20 | 7,129,000 | 133,063,346 | 18.665 | 18.31 | 18.31 | 18.32 | 18.30 | 19.20 | 7,129,000 | 18.665 | -1.03% |
| 2025-11-07 | 0 | 18.50 | 18.49 | 18.50 | 18.28 | 20.24 | 34,681,160 | 647,924,852 | 18.682 | 18.50 | 18.49 | 18.50 | 18.28 | 20.24 | 34,681,160 | 18.682 | -8.60% |
| 2025-11-06 | 0 | 20.24 | 20.16 | 20.24 | 19.85 | 21.50 | 34,771,600 | 716,897,800 | 20.617 | 20.24 | 20.16 | 20.24 | 19.85 | 21.50 | 34,771,600 | 20.617 |
Webb-site Database - Powered By Linux Group