Guangzhou Xiao Noodles Catering Management Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02408 | 2025-12-05 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 0 | 3.580 | 3.500 | 3.580 | 3.500 | 3.650 | 402,500 | 1,430,210 | 3.5533 | 3.580 | 3.500 | 3.580 | 3.500 | 3.650 | 402,500 | 3.5533 | 2.13% |
| 2026-06-26 | 0 | 3.540 | 3.540 | 3.600 | 3.540 | 3.690 | 660,000 | 2,383,410 | 3.6112 | 3.505 | 3.505 | 3.565 | 3.505 | 3.654 | 666,496 | 3.5760 | -4.32% |
| 2026-06-25 | 0 | 3.700 | 3.570 | 3.700 | 3.550 | 3.700 | 411,500 | 1,497,090 | 3.6381 | 3.664 | 3.535 | 3.664 | 3.515 | 3.664 | 415,550 | 3.6027 | 0.54% |
| 2026-06-24 | 0 | 3.680 | 3.510 | 3.680 | 3.530 | 3.680 | 344,500 | 1,237,595 | 3.5924 | 3.644 | 3.476 | 3.644 | 3.496 | 3.644 | 347,890 | 3.5574 | 2.51% |
| 2026-06-23 | 0 | 3.590 | 3.520 | 3.600 | 3.510 | 3.610 | 392,500 | 1,400,205 | 3.5674 | 3.555 | 3.486 | 3.565 | 3.476 | 3.575 | 396,363 | 3.5326 | 1.70% |
| 2026-06-22 | 0 | 3.530 | 3.450 | 3.530 | 3.380 | 3.570 | 482,000 | 1,676,170 | 3.4775 | 3.496 | 3.416 | 3.496 | 3.347 | 3.535 | 486,744 | 3.4436 | -0.28% |
| 2026-06-18 | 0 | 3.540 | 3.450 | 3.540 | 3.460 | 3.680 | 1,165,000 | 4,096,415 | 3.5162 | 3.505 | 3.416 | 3.505 | 3.426 | 3.644 | 1,176,466 | 3.4820 | -3.80% |
| 2026-06-17 | 0 | 3.680 | 3.610 | 3.690 | 3.610 | 3.680 | 371,500 | 1,358,215 | 3.6560 | 3.644 | 3.575 | 3.654 | 3.575 | 3.644 | 375,156 | 3.6204 | -1.08% |
| 2026-06-16 | 0 | 3.720 | 3.660 | 3.720 | 3.600 | 3.740 | 367,500 | 1,346,910 | 3.6651 | 3.684 | 3.624 | 3.684 | 3.565 | 3.704 | 371,117 | 3.6293 | -0.53% |
| 2026-06-15 | 0 | 3.740 | 3.740 | 3.750 | 3.480 | 3.780 | 2,248,000 | 8,223,985 | 3.6584 | 3.704 | 3.704 | 3.713 | 3.446 | 3.743 | 2,270,124 | 3.6227 | 0.27% |
| 2026-06-12 | 0 | 3.730 | 3.570 | 3.730 | 3.500 | 3.730 | 728,500 | 2,638,535 | 3.6219 | 3.694 | 3.535 | 3.694 | 3.466 | 3.694 | 735,670 | 3.5866 | 2.75% |
| 2026-06-11 | 0 | 3.630 | 3.630 | 3.640 | 3.500 | 3.750 | 795,500 | 2,821,865 | 3.5473 | 3.595 | 3.595 | 3.605 | 3.466 | 3.713 | 803,329 | 3.5127 | -1.89% |
| 2026-06-10 | 0 | 3.700 | 3.660 | 3.700 | 3.580 | 3.850 | 839,000 | 3,107,430 | 3.7037 | 3.664 | 3.624 | 3.664 | 3.545 | 3.812 | 847,257 | 3.6676 | -3.65% |
| 2026-06-09 | 0 | 3.840 | 3.770 | 3.850 | 3.600 | 3.960 | 853,000 | 3,202,580 | 3.7545 | 3.803 | 3.733 | 3.812 | 3.565 | 3.921 | 861,395 | 3.7179 | 4.63% |
| 2026-06-08 | 0 | 3.670 | 3.550 | 3.670 | 3.510 | 4.300 | 1,777,000 | 6,957,305 | 3.9152 | 3.634 | 3.515 | 3.634 | 3.476 | 4.258 | 1,794,489 | 3.8770 | -15.63% |
| 2026-06-05 | 0 | 4.350 | 4.250 | 4.350 | 4.170 | 4.360 | 791,500 | 3,367,630 | 4.2547 | 4.308 | 4.209 | 4.308 | 4.129 | 4.318 | 799,290 | 4.2133 | -0.46% |
| 2026-06-04 | 0 | 4.370 | 4.300 | 4.370 | 4.170 | 4.370 | 612,500 | 2,606,500 | 4.2555 | 4.327 | 4.258 | 4.327 | 4.129 | 4.327 | 618,528 | 4.2140 | 1.63% |
| 2026-06-03 | 0 | 4.300 | 4.300 | 4.350 | 4.230 | 4.380 | 359,500 | 1,549,940 | 4.3114 | 4.258 | 4.258 | 4.308 | 4.189 | 4.337 | 363,038 | 4.2694 | -0.23% |
| 2026-06-02 | 0 | 4.310 | 4.310 | 4.340 | 4.170 | 4.340 | 772,550 | 3,294,028 | 4.2638 | 4.268 | 4.268 | 4.298 | 4.129 | 4.298 | 780,153 | 4.2223 | 2.13% |
| 2026-06-01 | 0 | 4.220 | 4.220 | 4.230 | 4.100 | 4.230 | 557,000 | 2,318,210 | 4.1620 | 4.179 | 4.179 | 4.189 | 4.060 | 4.189 | 562,482 | 4.1214 | 2.93% |
| 2026-05-29 | 0 | 4.100 | 4.090 | 4.100 | 4.050 | 4.170 | 263,500 | 1,080,800 | 4.1017 | 4.060 | 4.050 | 4.060 | 4.011 | 4.129 | 266,093 | 4.0617 | 0.00% |
| 2026-05-28 | 0 | 4.100 | 4.050 | 4.100 | 4.000 | 4.150 | 12,424,000 | 50,209,725 | 4.0413 | 4.060 | 4.011 | 4.060 | 3.961 | 4.110 | 12,546,273 | 4.0020 | 1.74% |
| 2026-05-27 | 0 | 4.030 | 3.950 | 4.030 | 3.950 | 4.080 | 483,500 | 1,943,830 | 4.0203 | 3.991 | 3.912 | 3.991 | 3.912 | 4.040 | 488,258 | 3.9811 | -1.47% |
| 2026-05-26 | 0 | 4.090 | 4.000 | 4.090 | 3.910 | 4.150 | 1,499,550 | 6,037,930 | 4.0265 | 4.050 | 3.961 | 4.050 | 3.872 | 4.110 | 1,514,308 | 3.9873 | -2.15% |
| 2026-05-22 | 0 | 4.180 | 4.100 | 4.180 | 4.120 | 4.200 | 519,500 | 2,166,195 | 4.1698 | 4.139 | 4.060 | 4.139 | 4.080 | 4.159 | 524,613 | 4.1291 | -0.48% |
| 2026-05-21 | 0 | 4.200 | 4.190 | 4.200 | 4.190 | 4.200 | 173,000 | 726,215 | 4.1978 | 4.159 | 4.149 | 4.159 | 4.149 | 4.159 | 174,703 | 4.1569 | 0.00% |
| 2026-05-20 | 0 | 4.200 | 4.180 | 4.200 | 4.160 | 4.200 | 147,500 | 618,595 | 4.1939 | 4.159 | 4.139 | 4.159 | 4.119 | 4.159 | 148,952 | 4.1530 | 0.00% |
| 2026-05-19 | 0 | 4.200 | 4.170 | 4.200 | 4.170 | 4.220 | 220,500 | 925,415 | 4.1969 | 4.159 | 4.129 | 4.159 | 4.129 | 4.179 | 222,670 | 4.1560 | -0.71% |
| 2026-05-18 | 0 | 4.230 | 4.200 | 4.230 | 4.180 | 4.280 | 572,500 | 2,417,580 | 4.2228 | 4.189 | 4.159 | 4.189 | 4.139 | 4.238 | 578,134 | 4.1817 | 0.00% |
| 2026-05-15 | 0 | 4.230 | 4.210 | 4.230 | 4.100 | 4.230 | 519,500 | 2,175,970 | 4.1886 | 4.189 | 4.169 | 4.189 | 4.060 | 4.189 | 524,613 | 4.1478 | 0.71% |
| 2026-05-14 | 0 | 4.200 | 4.170 | 4.210 | 4.160 | 4.220 | 312,500 | 1,309,905 | 4.1917 | 4.159 | 4.129 | 4.169 | 4.119 | 4.179 | 315,576 | 4.1508 | -0.24% |
| 2026-05-13 | 0 | 4.210 | 4.190 | 4.210 | 4.110 | 4.230 | 264,000 | 1,106,435 | 4.1910 | 4.169 | 4.149 | 4.169 | 4.070 | 4.189 | 266,598 | 4.1502 | 1.94% |
| 2026-05-12 | 0 | 4.130 | 4.130 | 4.210 | 4.130 | 4.240 | 669,500 | 2,799,200 | 4.1810 | 4.090 | 4.090 | 4.169 | 4.090 | 4.199 | 676,089 | 4.1403 | -3.50% |
| 2026-05-11 | 0 | 4.280 | 4.110 | 4.280 | 4.050 | 4.310 | 846,000 | 3,490,270 | 4.1256 | 4.238 | 4.070 | 4.238 | 4.011 | 4.268 | 854,326 | 4.0854 | 4.39% |
| 2026-05-08 | 0 | 4.100 | 4.100 | 4.110 | 4.060 | 4.210 | 689,500 | 2,835,340 | 4.1122 | 4.060 | 4.060 | 4.070 | 4.020 | 4.169 | 696,286 | 4.0721 | -1.91% |
| 2026-05-07 | 0 | 4.180 | 4.120 | 4.180 | 4.110 | 4.210 | 774,500 | 3,215,685 | 4.1519 | 4.139 | 4.080 | 4.139 | 4.070 | 4.169 | 782,122 | 4.1115 | -0.24% |
| 2026-05-06 | 0 | 4.190 | 4.160 | 4.190 | 4.170 | 4.250 | 853,000 | 3,584,805 | 4.2026 | 4.149 | 4.119 | 4.149 | 4.129 | 4.209 | 861,395 | 4.1616 | -0.48% |
| 2026-05-05 | 0 | 4.210 | 4.210 | 4.240 | 4.160 | 4.270 | 305,500 | 1,293,425 | 4.2338 | 4.169 | 4.169 | 4.199 | 4.119 | 4.228 | 308,507 | 4.1925 | 0.00% |
| 2026-05-04 | 0 | 4.210 | 4.210 | 4.220 | 4.210 | 4.290 | 451,000 | 1,913,290 | 4.2423 | 4.169 | 4.169 | 4.179 | 4.169 | 4.248 | 455,439 | 4.2010 | -1.64% |
| 2026-04-30 | 0 | 4.280 | 4.240 | 4.290 | 4.240 | 4.390 | 283,500 | 1,214,650 | 4.2845 | 4.238 | 4.199 | 4.248 | 4.199 | 4.347 | 286,290 | 4.2427 | -0.23% |
| 2026-04-29 | 0 | 4.290 | 4.200 | 4.290 | 4.200 | 4.380 | 415,500 | 1,764,325 | 4.2463 | 4.248 | 4.159 | 4.248 | 4.159 | 4.337 | 419,589 | 4.2049 | 0.00% |
| 2026-04-28 | 0 | 4.290 | 4.220 | 4.290 | 4.190 | 4.320 | 547,500 | 2,334,200 | 4.2634 | 4.248 | 4.179 | 4.248 | 4.149 | 4.278 | 552,888 | 4.2218 | 0.00% |
| 2026-04-27 | 0 | 4.290 | 4.150 | 4.290 | 4.080 | 4.300 | 517,500 | 2,181,535 | 4.2155 | 4.248 | 4.110 | 4.248 | 4.040 | 4.258 | 522,593 | 4.1744 | -0.23% |
| 2026-04-24 | 0 | 4.300 | 4.210 | 4.300 | 4.180 | 4.300 | 435,500 | 1,847,650 | 4.2426 | 4.258 | 4.169 | 4.258 | 4.139 | 4.258 | 439,786 | 4.2012 | 0.00% |
| 2026-04-23 | 0 | 4.300 | 4.190 | 4.300 | 4.190 | 4.360 | 533,500 | 2,253,490 | 4.2240 | 4.258 | 4.149 | 4.258 | 4.149 | 4.318 | 538,751 | 4.1828 | -1.15% |
| 2026-04-22 | 0 | 4.350 | 4.270 | 4.350 | 4.260 | 4.350 | 156,500 | 671,230 | 4.2890 | 4.308 | 4.228 | 4.308 | 4.218 | 4.308 | 158,040 | 4.2472 | 0.46% |
| 2026-04-21 | 0 | 4.330 | 4.320 | 4.330 | 4.290 | 4.350 | 278,000 | 1,197,495 | 4.3075 | 4.288 | 4.278 | 4.288 | 4.248 | 4.308 | 280,736 | 4.2656 | -1.37% |
| 2026-04-20 | 0 | 4.390 | 4.340 | 4.400 | 4.320 | 4.500 | 330,500 | 1,452,750 | 4.3956 | 4.347 | 4.298 | 4.357 | 4.278 | 4.456 | 333,753 | 4.3528 | -1.13% |
| 2026-04-17 | 0 | 4.440 | 4.410 | 4.440 | 4.400 | 4.510 | 125,000 | 554,505 | 4.4360 | 4.397 | 4.367 | 4.397 | 4.357 | 4.466 | 126,230 | 4.3928 | -3.06% |
| 2026-04-16 | 0 | 4.580 | 4.580 | 4.650 | 4.410 | 4.600 | 1,335,000 | 5,987,440 | 4.4850 | 4.535 | 4.535 | 4.605 | 4.367 | 4.555 | 1,348,139 | 4.4413 | 3.85% |
| 2026-04-15 | 0 | 4.410 | 4.370 | 4.410 | 4.200 | 4.450 | 366,500 | 1,581,885 | 4.3162 | 4.367 | 4.327 | 4.367 | 4.159 | 4.407 | 370,107 | 4.2741 | 4.50% |
| 2026-04-14 | 0 | 4.220 | 4.200 | 4.230 | 4.200 | 4.310 | 535,000 | 2,273,770 | 4.2500 | 4.179 | 4.159 | 4.189 | 4.159 | 4.268 | 540,265 | 4.2086 | -2.54% |
| 2026-04-13 | 0 | 4.330 | 4.320 | 4.340 | 4.300 | 4.400 | 122,000 | 529,690 | 4.3417 | 4.288 | 4.278 | 4.298 | 4.258 | 4.357 | 123,201 | 4.2994 | -2.70% |
| 2026-04-10 | 0 | 4.450 | 4.450 | 4.480 | 4.450 | 4.550 | 134,000 | 601,095 | 4.4858 | 4.407 | 4.407 | 4.436 | 4.407 | 4.506 | 135,319 | 4.4421 | 0.91% |
| 2026-04-09 | 0 | 4.410 | 4.400 | 4.440 | 4.350 | 4.590 | 353,500 | 1,573,190 | 4.4503 | 4.367 | 4.357 | 4.397 | 4.308 | 4.545 | 356,979 | 4.4070 | -3.71% |
| 2026-04-08 | 0 | 4.580 | 4.470 | 4.600 | 4.360 | 4.700 | 313,500 | 1,428,095 | 4.5553 | 4.535 | 4.426 | 4.555 | 4.318 | 4.654 | 316,585 | 4.5109 | 3.62% |
| 2026-04-02 | 0 | 4.420 | 4.420 | 4.470 | 4.380 | 4.600 | 222,000 | 981,695 | 4.4220 | 4.377 | 4.377 | 4.426 | 4.337 | 4.555 | 224,185 | 4.3790 | -3.49% |
| 2026-04-01 | 0 | 4.580 | 4.500 | 4.590 | 4.350 | 4.580 | 175,500 | 782,560 | 4.4590 | 4.535 | 4.456 | 4.545 | 4.308 | 4.535 | 177,227 | 4.4156 | 2.69% |
| 2026-03-31 | 0 | 4.460 | 4.390 | 4.480 | 4.360 | 4.750 | 906,500 | 4,143,770 | 4.5712 | 4.417 | 4.347 | 4.436 | 4.318 | 4.704 | 915,421 | 4.5266 | -3.88% |
| 2026-03-30 | 0 | 4.640 | 4.640 | 4.770 | 4.560 | 5.000 | 2,448,500 | 11,489,905 | 4.6926 | 4.595 | 4.595 | 4.724 | 4.516 | 4.951 | 2,472,597 | 4.6469 | -2.93% |
| 2026-03-27 | 0 | 4.780 | 4.780 | 4.850 | 4.530 | 4.850 | 1,704,500 | 8,070,125 | 4.7346 | 4.733 | 4.733 | 4.803 | 4.486 | 4.803 | 1,721,275 | 4.6885 | 2.36% |
| 2026-03-26 | 0 | 4.670 | 4.560 | 4.680 | 4.550 | 4.770 | 233,500 | 1,077,135 | 4.6130 | 4.624 | 4.516 | 4.634 | 4.506 | 4.724 | 235,798 | 4.5680 | 0.00% |
| 2026-03-25 | 0 | 4.670 | 4.630 | 4.670 | 4.600 | 4.720 | 211,000 | 984,665 | 4.6667 | 4.624 | 4.585 | 4.624 | 4.555 | 4.674 | 213,077 | 4.6212 | -0.64% |
| 2026-03-24 | 0 | 4.700 | 4.700 | 4.760 | 4.670 | 4.820 | 225,400 | 1,065,952 | 4.7292 | 4.654 | 4.654 | 4.714 | 4.624 | 4.773 | 227,618 | 4.6831 | 1.29% |
| 2026-03-23 | 0 | 4.640 | 4.640 | 4.690 | 4.580 | 4.690 | 519,500 | 2,423,640 | 4.6653 | 4.595 | 4.595 | 4.644 | 4.535 | 4.644 | 524,613 | 4.6199 | -0.64% |
| 2026-03-20 | 0 | 4.670 | 4.670 | 4.720 | 4.580 | 4.700 | 188,500 | 877,840 | 4.6570 | 4.624 | 4.624 | 4.674 | 4.535 | 4.654 | 190,355 | 4.6116 | 0.43% |
| 2026-03-19 | 0 | 4.650 | 4.650 | 4.740 | 4.580 | 4.780 | 230,000 | 1,072,335 | 4.6623 | 4.605 | 4.605 | 4.694 | 4.535 | 4.733 | 232,264 | 4.6169 | -1.90% |
| 2026-03-18 | 0 | 4.740 | 4.730 | 4.800 | 4.730 | 4.800 | 436,500 | 2,088,445 | 4.7845 | 4.694 | 4.684 | 4.753 | 4.684 | 4.753 | 440,796 | 4.7379 | -1.25% |
| 2026-03-17 | 0 | 4.800 | 4.780 | 4.800 | 4.690 | 4.880 | 458,500 | 2,194,805 | 4.7869 | 4.753 | 4.733 | 4.753 | 4.644 | 4.832 | 463,012 | 4.7403 | 2.35% |
| 2026-03-16 | 0 | 4.690 | 4.710 | 4.740 | 4.600 | 4.760 | 115,000 | 539,045 | 4.6873 | 4.644 | 4.664 | 4.694 | 4.555 | 4.714 | 116,132 | 4.6417 | 0.43% |
| 2026-03-13 | 0 | 4.670 | 4.670 | 4.730 | 4.650 | 4.770 | 216,500 | 1,015,340 | 4.6898 | 4.624 | 4.624 | 4.684 | 4.605 | 4.724 | 218,631 | 4.6441 | 0.00% |
| 2026-03-12 | 0 | 4.670 | 4.680 | 4.700 | 4.600 | 4.710 | 127,000 | 594,210 | 4.6788 | 4.624 | 4.634 | 4.654 | 4.555 | 4.664 | 128,250 | 4.6332 | 0.43% |
| 2026-03-11 | 0 | 4.650 | 4.650 | 4.690 | 4.520 | 4.800 | 323,500 | 1,510,135 | 4.6681 | 4.605 | 4.605 | 4.644 | 4.476 | 4.753 | 326,684 | 4.6226 | -2.52% |
| 2026-03-10 | 0 | 4.770 | 4.700 | 4.770 | 4.600 | 4.800 | 146,000 | 692,965 | 4.7463 | 4.724 | 4.654 | 4.724 | 4.555 | 4.753 | 147,437 | 4.7001 | 4.15% |
| 2026-03-09 | 0 | 4.580 | 4.580 | 4.620 | 4.510 | 4.760 | 123,000 | 563,630 | 4.5824 | 4.535 | 4.535 | 4.575 | 4.466 | 4.714 | 124,211 | 4.5377 | -3.78% |
| 2026-03-06 | 0 | 4.760 | 4.730 | 4.760 | 4.600 | 4.780 | 475,500 | 2,213,350 | 4.6548 | 4.714 | 4.684 | 4.714 | 4.555 | 4.733 | 480,180 | 4.6094 | -0.63% |
| 2026-03-05 | 0 | 4.790 | 4.730 | 4.790 | 4.700 | 4.850 | 226,500 | 1,075,520 | 4.7484 | 4.743 | 4.684 | 4.743 | 4.654 | 4.803 | 228,729 | 4.7022 | -1.24% |
| 2026-03-04 | 0 | 4.850 | 4.800 | 4.850 | 4.630 | 4.880 | 495,000 | 2,375,465 | 4.7989 | 4.803 | 4.753 | 4.803 | 4.585 | 4.832 | 499,872 | 4.7522 | 0.62% |
| 2026-03-03 | 0 | 4.820 | 4.820 | 4.860 | 4.770 | 5.070 | 542,000 | 2,678,780 | 4.9424 | 4.773 | 4.773 | 4.813 | 4.724 | 5.021 | 547,334 | 4.8942 | -4.74% |
| 2026-03-02 | 0 | 5.060 | 5.060 | 5.080 | 5.040 | 5.190 | 263,500 | 1,342,635 | 5.0954 | 5.011 | 5.011 | 5.030 | 4.991 | 5.139 | 266,093 | 5.0457 | -2.50% |
| 2026-02-27 | 0 | 5.190 | 5.190 | 5.260 | 5.130 | 5.370 | 561,500 | 2,933,995 | 5.2253 | 5.139 | 5.139 | 5.209 | 5.080 | 5.318 | 567,026 | 5.1744 | -3.35% |
| 2026-02-26 | 0 | 5.370 | 5.310 | 5.380 | 5.290 | 5.700 | 788,500 | 4,244,205 | 5.3826 | 5.318 | 5.258 | 5.328 | 5.238 | 5.644 | 796,260 | 5.3302 | -4.79% |
| 2026-02-25 | 0 | 5.640 | 5.600 | 5.640 | 5.560 | 5.880 | 684,000 | 3,868,025 | 5.6550 | 5.585 | 5.545 | 5.585 | 5.506 | 5.823 | 690,732 | 5.5999 | -4.41% |
| 2026-02-24 | 0 | 5.900 | 5.880 | 5.900 | 5.700 | 5.950 | 1,120,000 | 6,509,657 | 5.8122 | 5.843 | 5.823 | 5.843 | 5.644 | 5.892 | 1,131,023 | 5.7555 | 3.33% |
| 2026-02-23 | 0 | 5.710 | 5.650 | 5.720 | 5.570 | 5.900 | 1,516,000 | 8,652,170 | 5.7072 | 5.654 | 5.595 | 5.664 | 5.516 | 5.843 | 1,530,920 | 5.6516 | -1.89% |
| 2026-02-20 | 0 | 5.820 | 5.740 | 5.820 | 5.740 | 6.000 | 1,293,500 | 7,570,715 | 5.8529 | 5.763 | 5.684 | 5.763 | 5.684 | 5.942 | 1,306,230 | 5.7959 | -2.18% |
| 2026-02-16 | 0 | 5.950 | 5.950 | 5.960 | 5.600 | 6.040 | 532,500 | 3,132,185 | 5.8820 | 5.892 | 5.892 | 5.902 | 5.545 | 5.981 | 537,741 | 5.8247 | 0.00% |
| 2026-02-13 | 0 | 5.950 | 5.920 | 5.950 | 5.850 | 6.050 | 1,061,500 | 6,338,655 | 5.9714 | 5.892 | 5.862 | 5.892 | 5.793 | 5.991 | 1,071,947 | 5.9132 | 1.71% |
| 2026-02-12 | 0 | 5.850 | 5.850 | 5.900 | 5.740 | 5.950 | 728,500 | 4,263,890 | 5.8530 | 5.793 | 5.793 | 5.843 | 5.684 | 5.892 | 735,670 | 5.7959 | -1.35% |
| 2026-02-11 | 0 | 5.930 | 5.930 | 5.940 | 5.740 | 6.070 | 1,159,000 | 6,889,745 | 5.9446 | 5.872 | 5.872 | 5.882 | 5.684 | 6.011 | 1,170,407 | 5.8866 | 3.49% |
| 2026-02-10 | 0 | 5.730 | 5.730 | 5.770 | 5.570 | 5.800 | 877,500 | 5,009,835 | 5.7092 | 5.674 | 5.674 | 5.714 | 5.516 | 5.743 | 886,136 | 5.6536 | 2.14% |
| 2026-02-09 | 0 | 5.610 | 5.550 | 5.610 | 5.400 | 5.700 | 1,250,000 | 7,012,870 | 5.6103 | 5.555 | 5.496 | 5.555 | 5.347 | 5.644 | 1,262,302 | 5.5556 | 3.89% |
| 2026-02-06 | 0 | 5.400 | 5.400 | 5.420 | 5.170 | 5.450 | 1,361,000 | 7,308,245 | 5.3698 | 5.347 | 5.347 | 5.367 | 5.120 | 5.397 | 1,374,395 | 5.3174 | 3.85% |
| 2026-02-05 | 0 | 5.200 | 5.200 | 5.250 | 5.010 | 5.270 | 596,500 | 3,110,390 | 5.2144 | 5.149 | 5.149 | 5.199 | 4.961 | 5.219 | 602,371 | 5.1636 | 1.36% |
| 2026-02-04 | 0 | 5.130 | 5.110 | 5.130 | 5.070 | 5.210 | 448,000 | 2,300,785 | 5.1357 | 5.080 | 5.060 | 5.080 | 5.021 | 5.159 | 452,409 | 5.0856 | 1.18% |
| 2026-02-03 | 0 | 5.070 | 5.070 | 5.170 | 4.800 | 5.190 | 2,654,500 | 13,374,470 | 5.0384 | 5.021 | 5.021 | 5.120 | 4.753 | 5.139 | 2,680,625 | 4.9893 | 5.62% |
| 2026-02-02 | 0 | 4.800 | 4.770 | 4.790 | 4.760 | 4.960 | 314,000 | 1,517,585 | 4.8331 | 4.753 | 4.724 | 4.743 | 4.714 | 4.912 | 317,090 | 4.7860 | -2.64% |
| 2026-01-30 | 0 | 4.930 | 4.930 | 4.980 | 4.820 | 5.100 | 1,510,500 | 7,544,930 | 4.9950 | 4.882 | 4.882 | 4.931 | 4.773 | 5.050 | 1,525,366 | 4.9463 | 2.28% |
| 2026-01-29 | 0 | 4.820 | 4.820 | 4.900 | 4.710 | 4.900 | 242,000 | 1,172,890 | 4.8467 | 4.773 | 4.773 | 4.852 | 4.664 | 4.852 | 244,382 | 4.7994 | 0.84% |
| 2026-01-28 | 0 | 4.780 | 4.770 | 4.800 | 4.700 | 4.820 | 162,000 | 773,625 | 4.7755 | 4.733 | 4.724 | 4.753 | 4.654 | 4.773 | 163,594 | 4.7289 | -0.83% |
| 2026-01-27 | 0 | 4.820 | 4.760 | 4.830 | 4.720 | 4.900 | 192,500 | 924,981 | 4.8051 | 4.773 | 4.714 | 4.783 | 4.674 | 4.852 | 194,395 | 4.7583 | -1.23% |
| 2026-01-26 | 0 | 4.880 | 4.850 | 4.900 | 4.810 | 4.930 | 238,000 | 1,153,995 | 4.8487 | 4.832 | 4.803 | 4.852 | 4.763 | 4.882 | 240,342 | 4.8015 | -1.21% |
| 2026-01-23 | 0 | 4.940 | 4.900 | 4.940 | 4.750 | 4.980 | 461,000 | 2,231,325 | 4.8402 | 4.892 | 4.852 | 4.892 | 4.704 | 4.931 | 465,537 | 4.7930 | 1.23% |
| 2026-01-22 | 0 | 4.880 | 4.870 | 4.880 | 4.430 | 4.880 | 1,886,300 | 8,917,325 | 4.7274 | 4.832 | 4.823 | 4.832 | 4.387 | 4.832 | 1,904,864 | 4.6813 | 8.44% |
| 2026-01-21 | 0 | 4.500 | 4.500 | 4.510 | 4.360 | 4.510 | 482,000 | 2,134,160 | 4.4277 | 4.456 | 4.456 | 4.466 | 4.318 | 4.466 | 486,744 | 4.3846 | 2.04% |
| 2026-01-20 | 0 | 4.410 | 4.410 | 4.430 | 4.380 | 4.470 | 290,700 | 1,281,539 | 4.4085 | 4.367 | 4.367 | 4.387 | 4.337 | 4.426 | 293,561 | 4.3655 | -0.23% |
| 2026-01-19 | 0 | 4.420 | 4.420 | 4.440 | 4.380 | 4.500 | 297,000 | 1,313,150 | 4.4214 | 4.377 | 4.377 | 4.397 | 4.337 | 4.456 | 299,923 | 4.3783 | 0.23% |
| 2026-01-16 | 0 | 4.410 | 4.400 | 4.430 | 4.330 | 4.480 | 489,500 | 2,160,095 | 4.4129 | 4.367 | 4.357 | 4.387 | 4.288 | 4.436 | 494,318 | 4.3699 | 1.85% |
| 2026-01-15 | 0 | 4.330 | 4.300 | 4.330 | 4.240 | 4.340 | 397,500 | 1,712,860 | 4.3091 | 4.288 | 4.258 | 4.288 | 4.199 | 4.298 | 401,412 | 4.2671 | 2.12% |
| 2026-01-14 | 0 | 4.240 | 4.240 | 4.270 | 4.230 | 4.310 | 933,000 | 3,970,995 | 4.2562 | 4.199 | 4.199 | 4.228 | 4.189 | 4.268 | 942,182 | 4.2147 | -1.62% |
| 2026-01-13 | 0 | 4.310 | 4.310 | 4.320 | 4.290 | 4.440 | 418,000 | 1,801,200 | 4.3091 | 4.268 | 4.268 | 4.278 | 4.248 | 4.397 | 422,114 | 4.2671 | -1.15% |
| 2026-01-09 | 0 | 4.360 | 4.370 | 4.430 | 4.350 | 4.450 | 263,000 | 1,152,895 | 4.3836 | 4.318 | 4.327 | 4.387 | 4.308 | 4.407 | 265,588 | 4.3409 | -1.36% |
| 2026-01-08 | 0 | 4.420 | 4.420 | 4.430 | 4.390 | 4.520 | 266,000 | 1,177,480 | 4.4266 | 4.377 | 4.377 | 4.387 | 4.347 | 4.476 | 268,618 | 4.3835 | -2.43% |
| 2026-01-07 | 0 | 4.530 | 4.500 | 4.530 | 4.330 | 4.570 | 1,111,000 | 4,938,150 | 4.4448 | 4.486 | 4.456 | 4.486 | 4.288 | 4.525 | 1,121,934 | 4.4015 | 4.62% |
| 2026-01-06 | 0 | 4.330 | 4.330 | 4.370 | 4.280 | 4.410 | 541,500 | 2,343,440 | 4.3277 | 4.288 | 4.288 | 4.327 | 4.238 | 4.367 | 546,829 | 4.2855 | -1.14% |
| 2026-01-05 | 0 | 4.380 | 4.360 | 4.380 | 4.360 | 4.500 | 259,000 | 1,140,875 | 4.4049 | 4.337 | 4.318 | 4.337 | 4.318 | 4.456 | 261,549 | 4.3620 | -2.67% |
| 2025-12-31 | 0 | 4.500 | 4.500 | 4.600 | 4.450 | 4.660 | 364,500 | 1,651,960 | 4.5321 | 4.456 | 4.456 | 4.555 | 4.407 | 4.615 | 368,087 | 4.4880 | -4.66% |
| 2025-12-30 | 0 | 4.720 | 4.610 | 4.720 | 4.200 | 4.850 | 1,683,500 | 7,659,150 | 4.5495 | 4.674 | 4.565 | 4.674 | 4.159 | 4.803 | 1,700,068 | 4.5052 | 11.06% |
| 2025-12-29 | 0 | 4.250 | 4.240 | 4.260 | 4.190 | 4.370 | 574,500 | 2,438,410 | 4.2444 | 4.209 | 4.199 | 4.218 | 4.149 | 4.327 | 580,154 | 4.2030 | -2.30% |
| 2025-12-24 | 0 | 4.350 | 4.340 | 4.350 | 4.330 | 4.450 | 569,500 | 2,483,870 | 4.3615 | 4.308 | 4.298 | 4.308 | 4.288 | 4.407 | 575,105 | 4.3190 | -2.68% |
| 2025-12-23 | 0 | 4.470 | 4.460 | 4.470 | 4.380 | 4.680 | 1,015,020 | 4,565,242 | 4.4977 | 4.426 | 4.417 | 4.426 | 4.337 | 4.634 | 1,025,009 | 4.4539 | -3.87% |
| 2025-12-22 | 0 | 4.650 | 4.650 | 4.660 | 4.630 | 4.730 | 763,500 | 3,548,690 | 4.6479 | 4.605 | 4.605 | 4.615 | 4.585 | 4.684 | 771,014 | 4.6026 | -1.90% |
| 2025-12-19 | 0 | 4.740 | 4.730 | 4.740 | 4.720 | 4.880 | 817,500 | 3,886,660 | 4.7543 | 4.694 | 4.684 | 4.694 | 4.674 | 4.832 | 825,546 | 4.7080 | -2.87% |
| 2025-12-18 | 0 | 4.880 | 4.880 | 4.890 | 4.880 | 4.950 | 461,000 | 2,258,025 | 4.8981 | 4.832 | 4.832 | 4.842 | 4.832 | 4.902 | 465,537 | 4.8504 | -2.20% |
| 2025-12-17 | 0 | 4.990 | 4.940 | 4.990 | 4.930 | 5.020 | 665,000 | 3,315,570 | 4.9858 | 4.941 | 4.892 | 4.941 | 4.882 | 4.971 | 671,545 | 4.9372 | 1.22% |
| 2025-12-16 | 0 | 4.930 | 4.930 | 4.970 | 4.910 | 5.000 | 576,250 | 2,856,327 | 4.9567 | 4.882 | 4.882 | 4.922 | 4.862 | 4.951 | 581,921 | 4.9084 | -1.40% |
| 2025-12-15 | 0 | 5.000 | 4.980 | 5.000 | 4.910 | 5.050 | 721,500 | 3,598,875 | 4.9880 | 4.951 | 4.931 | 4.951 | 4.862 | 5.001 | 728,601 | 4.9394 | -0.40% |
| 2025-12-12 | 0 | 5.020 | 5.020 | 5.040 | 4.830 | 5.070 | 1,812,000 | 8,977,934 | 4.9547 | 4.971 | 4.971 | 4.991 | 4.783 | 5.021 | 1,829,833 | 4.9064 | 0.40% |
| 2025-12-11 | 0 | 5.000 | 5.000 | 5.020 | 4.960 | 5.100 | 1,347,000 | 6,754,470 | 5.0145 | 4.951 | 4.951 | 4.971 | 4.912 | 5.050 | 1,360,257 | 4.9656 | 0.00% |
| 2025-12-10 | 0 | 5.000 | 5.000 | 5.040 | 5.000 | 5.070 | 1,400,000 | 7,026,795 | 5.0191 | 4.951 | 4.951 | 4.991 | 4.951 | 5.021 | 1,413,778 | 4.9702 | 0.00% |
| 2025-12-09 | 0 | 5.000 | 5.000 | 5.020 | 4.900 | 5.220 | 4,174,251 | 21,236,635 | 5.0875 | 4.951 | 4.951 | 4.971 | 4.852 | 5.169 | 4,215,333 | 5.0379 | 2.04% |
| 2025-12-08 | 0 | 4.900 | 4.900 | 4.950 | 4.780 | 5.180 | 5,719,600 | 28,381,708 | 4.9622 | 4.852 | 4.852 | 4.902 | 4.733 | 5.130 | 5,775,890 | 4.9138 | -3.54% |
| 2025-12-05 | 0 | 5.080 | 5.070 | 5.080 | 4.980 | 5.500 | 36,041,420 | 191,905,283 | 5.3246 | 5.030 | 5.021 | 5.030 | 4.931 | 5.446 | 36,396,128 | 5.2727 |
Webb-site Database - Powered By Linux Group