BenQ BM Holding Cayman Corp.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02581 | 2025-12-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.470 | 91,500 | 224,465 | 2.4532 | 2.450 | 2.450 | 2.500 | 2.450 | 2.470 | 91,500 | 2.4532 | 0.00% |
| 2026-06-25 | 0 | 2.450 | 2.450 | 2.460 | 2.450 | 2.460 | 234,000 | 573,345 | 2.4502 | 2.450 | 2.450 | 2.460 | 2.450 | 2.460 | 234,000 | 2.4502 | 0.00% |
| 2026-06-24 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 32,000 | 78,495 | 2.4530 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 32,000 | 2.4530 | 0.00% |
| 2026-06-23 | 0 | 2.450 | 2.450 | 2.470 | 2.450 | 2.480 | 651,000 | 1,595,465 | 2.4508 | 2.450 | 2.450 | 2.470 | 2.450 | 2.480 | 651,000 | 2.4508 | -2.00% |
| 2026-06-22 | 0 | 2.500 | 2.460 | 2.520 | 2.450 | 2.500 | 45,000 | 110,280 | 2.4507 | 2.500 | 2.460 | 2.520 | 2.450 | 2.500 | 45,000 | 2.4507 | 2.04% |
| 2026-06-18 | 0 | 2.450 | 2.450 | 2.470 | 2.450 | 2.460 | 16,000 | 39,285 | 2.4553 | 2.450 | 2.450 | 2.470 | 2.450 | 2.460 | 16,000 | 2.4553 | 0.00% |
| 2026-06-17 | 0 | 2.450 | 2.450 | 2.460 | 2.450 | 2.470 | 1,018,000 | 2,495,285 | 2.4512 | 2.450 | 2.450 | 2.460 | 2.450 | 2.470 | 1,018,000 | 2.4512 | -2.39% |
| 2026-06-16 | 0 | 2.510 | 2.460 | 2.530 | 2.500 | 2.510 | 12,000 | 30,015 | 2.5013 | 2.510 | 2.460 | 2.530 | 2.500 | 2.510 | 12,000 | 2.5013 | 0.40% |
| 2026-06-15 | 0 | 2.500 | 2.490 | 2.650 | 2.410 | 2.500 | 32,500 | 80,712 | 2.4834 | 2.500 | 2.490 | 2.650 | 2.410 | 2.500 | 32,500 | 2.4834 | 2.88% |
| 2026-06-12 | 0 | 2.430 | 2.430 | 2.460 | 2.410 | 2.430 | 10,500 | 25,395 | 2.4186 | 2.430 | 2.430 | 2.460 | 2.410 | 2.430 | 10,500 | 2.4186 | -1.62% |
| 2026-06-11 | 0 | 2.470 | 2.430 | 2.510 | 2.450 | 2.470 | 22,500 | 55,360 | 2.4604 | 2.470 | 2.430 | 2.510 | 2.450 | 2.470 | 22,500 | 2.4604 | 0.00% |
| 2026-06-10 | 0 | 2.470 | 2.430 | 2.470 | 2.400 | 2.590 | 116,000 | 279,130 | 2.4063 | 2.470 | 2.430 | 2.470 | 2.400 | 2.590 | 116,000 | 2.4063 | 2.92% |
| 2026-06-09 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.670 | 663,048 | 1,624,397 | 2.4499 | 2.400 | 2.400 | 2.450 | 2.400 | 2.670 | 663,048 | 2.4499 | -10.11% |
| 2026-06-08 | 0 | 2.670 | 2.660 | 2.690 | 2.650 | 2.730 | 41,000 | 110,460 | 2.6941 | 2.670 | 2.660 | 2.690 | 2.650 | 2.730 | 41,000 | 2.6941 | 0.00% |
| 2026-06-05 | 0 | 2.670 | 2.670 | 2.700 | 2.670 | 2.720 | 1,206,500 | 3,257,640 | 2.7001 | 2.670 | 2.670 | 2.700 | 2.670 | 2.720 | 1,206,500 | 2.7001 | -3.26% |
| 2026-06-04 | 0 | 2.760 | 2.750 | 2.760 | 2.710 | 2.900 | 1,240,500 | 3,451,905 | 2.7827 | 2.760 | 2.750 | 2.760 | 2.710 | 2.900 | 1,240,500 | 2.7827 | -6.12% |
| 2026-06-03 | 0 | 2.940 | 2.910 | 2.940 | 2.900 | 3.090 | 2,288,500 | 6,862,488 | 2.9987 | 2.940 | 2.910 | 2.940 | 2.900 | 3.090 | 2,288,500 | 2.9987 | -5.47% |
| 2026-06-02 | 0 | 3.110 | 3.110 | 3.130 | 3.100 | 3.300 | 540,500 | 1,703,495 | 3.1517 | 3.110 | 3.110 | 3.130 | 3.100 | 3.300 | 540,500 | 3.1517 | -1.27% |
| 2026-06-01 | 0 | 3.150 | 3.150 | 3.180 | 3.130 | 3.270 | 14,000 | 44,725 | 3.1946 | 3.150 | 3.150 | 3.180 | 3.130 | 3.270 | 14,000 | 3.1946 | 0.64% |
| 2026-05-29 | 0 | 3.130 | 3.130 | 3.140 | 3.130 | 3.160 | 11,500 | 36,165 | 3.1448 | 3.130 | 3.130 | 3.140 | 3.130 | 3.160 | 11,500 | 3.1448 | 0.00% |
| 2026-05-28 | 0 | 3.130 | 3.120 | 3.130 | 3.120 | 3.150 | 23,000 | 71,945 | 3.1280 | 3.130 | 3.120 | 3.130 | 3.120 | 3.150 | 23,000 | 3.1280 | 0.32% |
| 2026-05-27 | 0 | 3.120 | 3.120 | 3.200 | 3.120 | 3.190 | 70,000 | 219,380 | 3.1340 | 3.120 | 3.120 | 3.200 | 3.120 | 3.190 | 70,000 | 3.1340 | -0.64% |
| 2026-05-26 | 0 | 3.140 | 3.120 | 3.140 | 3.120 | 3.140 | 68,500 | 213,770 | 3.1207 | 3.140 | 3.120 | 3.140 | 3.120 | 3.140 | 68,500 | 3.1207 | 0.00% |
| 2026-05-22 | 0 | 3.140 | 3.120 | 3.140 | 3.120 | 3.140 | 17,000 | 53,190 | 3.1288 | 3.140 | 3.120 | 3.140 | 3.120 | 3.140 | 17,000 | 3.1288 | 0.64% |
| 2026-05-21 | 0 | 3.120 | 3.120 | 3.140 | 3.120 | 3.130 | 31,500 | 98,295 | 3.1205 | 3.120 | 3.120 | 3.140 | 3.120 | 3.130 | 31,500 | 3.1205 | 0.00% |
| 2026-05-20 | 0 | 3.120 | 3.120 | 3.140 | 3.120 | 3.150 | 1,307,000 | 4,078,025 | 3.1201 | 3.120 | 3.120 | 3.140 | 3.120 | 3.150 | 1,307,000 | 3.1201 | 0.00% |
| 2026-05-19 | 0 | 3.120 | 3.120 | 3.140 | 3.120 | 3.130 | 7,000 | 21,860 | 3.1229 | 3.120 | 3.120 | 3.140 | 3.120 | 3.130 | 7,000 | 3.1229 | -0.64% |
| 2026-05-18 | 0 | 3.140 | 3.130 | 3.140 | 3.130 | 3.140 | 13,500 | 42,320 | 3.1348 | 3.140 | 3.130 | 3.140 | 3.130 | 3.140 | 13,500 | 3.1348 | 0.32% |
| 2026-05-15 | 0 | 3.130 | 3.130 | 3.150 | 3.120 | 3.150 | 68,000 | 213,175 | 3.1349 | 3.130 | 3.130 | 3.150 | 3.120 | 3.150 | 68,000 | 3.1349 | -0.32% |
| 2026-05-14 | 0 | 3.140 | 3.140 | 3.150 | 3.120 | 3.150 | 34,500 | 108,115 | 3.1338 | 3.140 | 3.140 | 3.150 | 3.120 | 3.150 | 34,500 | 3.1338 | -0.95% |
| 2026-05-13 | 0 | 3.170 | 3.170 | 3.180 | 3.100 | 3.180 | 1,090,000 | 3,402,335 | 3.1214 | 3.170 | 3.170 | 3.180 | 3.100 | 3.180 | 1,090,000 | 3.1214 | -0.31% |
| 2026-05-12 | 0 | 3.180 | 3.150 | 3.190 | 3.170 | 3.190 | 31,000 | 98,480 | 3.1768 | 3.180 | 3.150 | 3.190 | 3.170 | 3.190 | 31,000 | 3.1768 | -0.31% |
| 2026-05-11 | 0 | 3.190 | 3.190 | 3.200 | 3.140 | 3.200 | 33,000 | 104,245 | 3.1589 | 3.190 | 3.190 | 3.200 | 3.140 | 3.200 | 33,000 | 3.1589 | 1.59% |
| 2026-05-08 | 0 | 3.140 | 3.120 | 3.160 | 3.050 | 3.350 | 528,500 | 1,675,930 | 3.1711 | 3.140 | 3.120 | 3.160 | 3.050 | 3.350 | 528,500 | 3.1711 | -6.27% |
| 2026-05-07 | 0 | 3.350 | 3.320 | 3.450 | 3.320 | 3.370 | 247,500 | 826,875 | 3.3409 | 3.350 | 3.320 | 3.450 | 3.320 | 3.370 | 247,500 | 3.3409 | 0.30% |
| 2026-05-06 | 0 | 3.340 | 3.340 | 3.350 | 3.340 | 3.350 | 149,500 | 499,410 | 3.3405 | 3.340 | 3.340 | 3.350 | 3.340 | 3.350 | 149,500 | 3.3405 | 0.00% |
| 2026-05-05 | 0 | 3.340 | 3.340 | 3.380 | 3.310 | 3.360 | 724,949 | 2,422,016 | 3.3409 | 3.340 | 3.340 | 3.380 | 3.310 | 3.360 | 724,949 | 3.3409 | -0.30% |
| 2026-05-04 | 0 | 3.350 | 3.350 | 3.370 | 3.310 | 3.400 | 61,500 | 206,245 | 3.3536 | 3.350 | 3.350 | 3.370 | 3.310 | 3.400 | 61,500 | 3.3536 | -1.47% |
| 2026-04-30 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.400 | 67,000 | 227,240 | 3.3916 | 3.400 | 3.390 | 3.400 | 3.380 | 3.400 | 67,000 | 3.3916 | 0.29% |
| 2026-04-29 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.410 | 83,000 | 282,030 | 3.3980 | 3.390 | 3.390 | 3.400 | 3.390 | 3.410 | 83,000 | 3.3980 | -0.29% |
| 2026-04-28 | 0 | 3.400 | 3.400 | 3.420 | 3.400 | 3.500 | 26,500 | 91,350 | 3.4472 | 3.400 | 3.400 | 3.420 | 3.400 | 3.500 | 26,500 | 3.4472 | -0.58% |
| 2026-04-27 | 0 | 3.420 | 3.410 | 3.600 | 3.410 | 3.500 | 10,500 | 36,050 | 3.4333 | 3.420 | 3.410 | 3.600 | 3.410 | 3.500 | 10,500 | 3.4333 | 0.00% |
| 2026-04-24 | 0 | 3.420 | 3.400 | 3.420 | 3.390 | 3.420 | 104,500 | 354,420 | 3.3916 | 3.420 | 3.400 | 3.420 | 3.390 | 3.420 | 104,500 | 3.3916 | 0.88% |
| 2026-04-23 | 0 | 3.390 | 3.390 | 3.420 | 3.390 | 3.420 | 55,000 | 187,055 | 3.4010 | 3.390 | 3.390 | 3.420 | 3.390 | 3.420 | 55,000 | 3.4010 | 0.00% |
| 2026-04-22 | 0 | 3.390 | 3.390 | 3.400 | 3.370 | 3.400 | 245,500 | 831,760 | 3.3880 | 3.390 | 3.390 | 3.400 | 3.370 | 3.400 | 245,500 | 3.3880 | -0.29% |
| 2026-04-21 | 0 | 3.400 | 3.400 | 3.430 | 3.370 | 3.400 | 64,000 | 216,415 | 3.3815 | 3.400 | 3.400 | 3.430 | 3.370 | 3.400 | 64,000 | 3.3815 | -0.87% |
| 2026-04-20 | 0 | 3.430 | 3.400 | 3.430 | 3.390 | 3.450 | 30,500 | 104,265 | 3.4185 | 3.430 | 3.400 | 3.430 | 3.390 | 3.450 | 30,500 | 3.4185 | -0.87% |
| 2026-04-17 | 0 | 3.460 | 3.460 | 3.470 | 3.460 | 3.470 | 102,000 | 352,960 | 3.4604 | 3.460 | 3.460 | 3.470 | 3.460 | 3.470 | 102,000 | 3.4604 | 0.00% |
| 2026-04-16 | 0 | 3.460 | 3.460 | 3.470 | 3.460 | 3.470 | 170,000 | 588,230 | 3.4602 | 3.460 | 3.460 | 3.470 | 3.460 | 3.470 | 170,000 | 3.4602 | -0.29% |
| 2026-04-15 | 0 | 3.470 | 3.460 | 3.470 | 3.460 | 3.500 | 41,000 | 142,330 | 3.4715 | 3.470 | 3.460 | 3.470 | 3.460 | 3.500 | 41,000 | 3.4715 | 0.00% |
| 2026-04-14 | 0 | 3.470 | 3.470 | 3.480 | 3.460 | 3.470 | 109,500 | 379,250 | 3.4635 | 3.470 | 3.470 | 3.480 | 3.460 | 3.470 | 109,500 | 3.4635 | 0.00% |
| 2026-04-13 | 0 | 3.470 | 3.460 | 3.470 | 3.460 | 3.480 | 71,000 | 245,800 | 3.4620 | 3.470 | 3.460 | 3.470 | 3.460 | 3.480 | 71,000 | 3.4620 | -0.86% |
| 2026-04-10 | 0 | 3.500 | 3.480 | 3.500 | 3.450 | 3.500 | 18,500 | 64,075 | 3.4635 | 3.500 | 3.480 | 3.500 | 3.450 | 3.500 | 18,500 | 3.4635 | 1.45% |
| 2026-04-09 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.470 | 60,500 | 209,095 | 3.4561 | 3.450 | 3.450 | 3.460 | 3.450 | 3.470 | 60,500 | 3.4561 | 0.00% |
| 2026-04-08 | 0 | 3.450 | 3.450 | 3.470 | 3.450 | 3.480 | 42,000 | 145,430 | 3.4626 | 3.450 | 3.450 | 3.470 | 3.450 | 3.480 | 42,000 | 3.4626 | -0.29% |
| 2026-04-02 | 0 | 3.460 | 3.450 | 3.630 | 3.450 | 3.550 | 458,500 | 1,582,455 | 3.4514 | 3.460 | 3.450 | 3.630 | 3.450 | 3.550 | 458,500 | 3.4514 | -0.57% |
| 2026-04-01 | 0 | 3.480 | 3.480 | 3.570 | 3.460 | 3.500 | 39,500 | 137,655 | 3.4849 | 3.480 | 3.480 | 3.570 | 3.460 | 3.500 | 39,500 | 3.4849 | 0.87% |
| 2026-03-31 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.470 | 68,000 | 234,950 | 3.4551 | 3.450 | 3.450 | 3.460 | 3.450 | 3.470 | 68,000 | 3.4551 | -0.58% |
| 2026-03-30 | 0 | 3.470 | 3.450 | 3.470 | 3.400 | 3.500 | 110,500 | 381,500 | 3.4525 | 3.470 | 3.450 | 3.470 | 3.400 | 3.500 | 110,500 | 3.4525 | 0.58% |
| 2026-03-27 | 0 | 3.450 | 3.450 | 3.570 | 3.450 | 3.520 | 122,000 | 422,250 | 3.4611 | 3.450 | 3.450 | 3.570 | 3.450 | 3.520 | 122,000 | 3.4611 | -0.29% |
| 2026-03-26 | 0 | 3.460 | 3.450 | 3.460 | 3.450 | 3.720 | 138,500 | 486,370 | 3.5117 | 3.460 | 3.450 | 3.460 | 3.450 | 3.720 | 138,500 | 3.5117 | -4.95% |
| 2026-03-25 | 0 | 3.640 | 3.530 | 3.640 | 3.460 | 3.730 | 129,000 | 455,855 | 3.5338 | 3.640 | 3.530 | 3.640 | 3.460 | 3.730 | 129,000 | 3.5338 | 5.51% |
| 2026-03-24 | 0 | 3.450 | 3.450 | 3.480 | 3.450 | 3.510 | 26,500 | 92,035 | 3.4730 | 3.450 | 3.450 | 3.480 | 3.450 | 3.510 | 26,500 | 3.4730 | 0.00% |
| 2026-03-23 | 0 | 3.450 | 3.450 | 3.460 | 3.430 | 3.560 | 625,500 | 2,161,500 | 3.4556 | 3.450 | 3.450 | 3.460 | 3.430 | 3.560 | 625,500 | 3.4556 | -3.09% |
| 2026-03-20 | 0 | 3.560 | 3.550 | 3.560 | 3.560 | 3.640 | 276,500 | 997,925 | 3.6091 | 3.560 | 3.550 | 3.560 | 3.560 | 3.640 | 276,500 | 3.6091 | -1.39% |
| 2026-03-19 | 0 | 3.610 | 3.600 | 3.620 | 3.560 | 3.630 | 215,000 | 775,530 | 3.6071 | 3.610 | 3.600 | 3.620 | 3.560 | 3.630 | 215,000 | 3.6071 | 0.00% |
| 2026-03-18 | 0 | 3.610 | 3.600 | 3.610 | 3.540 | 3.610 | 42,500 | 152,225 | 3.5818 | 3.610 | 3.600 | 3.610 | 3.540 | 3.610 | 42,500 | 3.5818 | 1.69% |
| 2026-03-17 | 0 | 3.550 | 3.540 | 3.560 | 3.530 | 3.610 | 38,500 | 136,745 | 3.5518 | 3.550 | 3.540 | 3.560 | 3.530 | 3.610 | 38,500 | 3.5518 | 0.28% |
| 2026-03-16 | 0 | 3.540 | 3.450 | 3.550 | 3.390 | 3.640 | 147,500 | 513,215 | 3.4794 | 3.540 | 3.450 | 3.550 | 3.390 | 3.640 | 147,500 | 3.4794 | -1.12% |
| 2026-03-13 | 0 | 3.580 | 3.550 | 3.580 | 3.530 | 3.610 | 36,500 | 130,335 | 3.5708 | 3.580 | 3.550 | 3.580 | 3.530 | 3.610 | 36,500 | 3.5708 | -0.56% |
| 2026-03-12 | 0 | 3.600 | 3.590 | 3.600 | 3.590 | 3.610 | 45,500 | 163,840 | 3.6009 | 3.600 | 3.590 | 3.600 | 3.590 | 3.610 | 45,500 | 3.6009 | 0.56% |
| 2026-03-11 | 0 | 3.580 | 3.580 | 3.590 | 3.520 | 3.610 | 40,500 | 145,085 | 3.5823 | 3.580 | 3.580 | 3.590 | 3.520 | 3.610 | 40,500 | 3.5823 | 0.00% |
| 2026-03-10 | 0 | 3.580 | 3.580 | 3.590 | 3.560 | 3.620 | 229,000 | 822,735 | 3.5927 | 3.580 | 3.580 | 3.590 | 3.560 | 3.620 | 229,000 | 3.5927 | -0.83% |
| 2026-03-09 | 0 | 3.610 | 3.610 | 3.650 | 3.520 | 3.630 | 182,000 | 656,475 | 3.6070 | 3.610 | 3.610 | 3.650 | 3.520 | 3.630 | 182,000 | 3.6070 | -1.10% |
| 2026-03-06 | 0 | 3.650 | 3.650 | 3.730 | 3.630 | 3.650 | 179,500 | 653,820 | 3.6425 | 3.650 | 3.650 | 3.730 | 3.630 | 3.650 | 179,500 | 3.6425 | 0.55% |
| 2026-03-05 | 0 | 3.630 | 3.630 | 3.640 | 3.610 | 3.650 | 93,000 | 337,500 | 3.6290 | 3.630 | 3.630 | 3.640 | 3.610 | 3.650 | 93,000 | 3.6290 | -0.82% |
| 2026-03-04 | 0 | 3.660 | 3.660 | 3.670 | 3.650 | 3.750 | 90,500 | 332,245 | 3.6712 | 3.660 | 3.660 | 3.670 | 3.650 | 3.750 | 90,500 | 3.6712 | -2.40% |
| 2026-03-03 | 0 | 3.750 | 3.730 | 3.750 | 3.660 | 3.750 | 77,000 | 286,180 | 3.7166 | 3.750 | 3.730 | 3.750 | 3.660 | 3.750 | 77,000 | 3.7166 | 1.63% |
| 2026-03-02 | 0 | 3.690 | 3.690 | 3.700 | 3.680 | 3.790 | 106,500 | 393,845 | 3.6981 | 3.690 | 3.690 | 3.700 | 3.680 | 3.790 | 106,500 | 3.6981 | -2.89% |
| 2026-02-27 | 0 | 3.800 | 3.720 | 3.800 | 3.700 | 3.820 | 96,500 | 362,915 | 3.7608 | 3.800 | 3.720 | 3.800 | 3.700 | 3.820 | 96,500 | 3.7608 | -0.52% |
| 2026-02-26 | 0 | 3.820 | 3.780 | 3.820 | 3.690 | 3.820 | 85,500 | 320,780 | 3.7518 | 3.820 | 3.780 | 3.820 | 3.690 | 3.820 | 85,500 | 3.7518 | 3.52% |
| 2026-02-25 | 0 | 3.690 | 3.680 | 3.690 | 3.680 | 3.700 | 163,000 | 601,285 | 3.6889 | 3.690 | 3.680 | 3.690 | 3.680 | 3.700 | 163,000 | 3.6889 | 0.27% |
| 2026-02-24 | 0 | 3.680 | 3.680 | 3.700 | 3.650 | 3.710 | 79,000 | 290,910 | 3.6824 | 3.680 | 3.680 | 3.700 | 3.650 | 3.710 | 79,000 | 3.6824 | -0.81% |
| 2026-02-23 | 0 | 3.710 | 3.690 | 3.710 | 3.660 | 3.720 | 115,500 | 424,635 | 3.6765 | 3.710 | 3.690 | 3.710 | 3.660 | 3.720 | 115,500 | 3.6765 | -0.27% |
| 2026-02-20 | 0 | 3.720 | 3.720 | 3.770 | 3.620 | 3.790 | 44,000 | 164,399 | 3.7363 | 3.720 | 3.720 | 3.770 | 3.620 | 3.790 | 44,000 | 3.7363 | 2.76% |
| 2026-02-16 | 0 | 3.620 | 3.620 | 3.660 | 3.590 | 3.660 | 11,000 | 39,960 | 3.6327 | 3.620 | 3.620 | 3.660 | 3.590 | 3.660 | 11,000 | 3.6327 | -1.09% |
| 2026-02-13 | 0 | 3.660 | 3.650 | 3.660 | 3.630 | 3.670 | 193,500 | 706,835 | 3.6529 | 3.660 | 3.650 | 3.660 | 3.630 | 3.670 | 193,500 | 3.6529 | -0.54% |
| 2026-02-12 | 0 | 3.680 | 3.670 | 3.680 | 3.660 | 3.730 | 117,000 | 430,925 | 3.6831 | 3.680 | 3.670 | 3.680 | 3.660 | 3.730 | 117,000 | 3.6831 | -1.08% |
| 2026-02-11 | 0 | 3.720 | 3.680 | 3.720 | 3.690 | 3.730 | 207,000 | 769,790 | 3.7188 | 3.720 | 3.680 | 3.720 | 3.690 | 3.730 | 207,000 | 3.7188 | -0.27% |
| 2026-02-10 | 0 | 3.730 | 3.730 | 3.740 | 3.730 | 3.740 | 205,500 | 768,270 | 3.7385 | 3.730 | 3.730 | 3.740 | 3.730 | 3.740 | 205,500 | 3.7385 | -0.27% |
| 2026-02-09 | 0 | 3.740 | 3.730 | 3.750 | 3.710 | 3.750 | 183,000 | 681,200 | 3.7224 | 3.740 | 3.730 | 3.750 | 3.710 | 3.750 | 183,000 | 3.7224 | 0.54% |
| 2026-02-06 | 0 | 3.720 | 3.720 | 3.760 | 3.700 | 3.760 | 216,300 | 801,897 | 3.7073 | 3.720 | 3.720 | 3.760 | 3.700 | 3.760 | 216,300 | 3.7073 | -1.06% |
| 2026-02-05 | 0 | 3.760 | 3.760 | 3.780 | 3.760 | 3.810 | 151,500 | 573,820 | 3.7876 | 3.760 | 3.760 | 3.780 | 3.760 | 3.810 | 151,500 | 3.7876 | -1.31% |
| 2026-02-04 | 0 | 3.810 | 3.800 | 3.850 | 3.730 | 3.850 | 164,000 | 621,835 | 3.7917 | 3.810 | 3.800 | 3.850 | 3.730 | 3.850 | 164,000 | 3.7917 | -1.80% |
| 2026-02-03 | 0 | 3.880 | 3.880 | 3.900 | 3.850 | 3.900 | 118,000 | 456,845 | 3.8716 | 3.880 | 3.880 | 3.900 | 3.850 | 3.900 | 118,000 | 3.8716 | -0.77% |
| 2026-02-02 | 0 | 3.910 | 3.910 | 3.930 | 3.910 | 3.930 | 229,500 | 898,510 | 3.9151 | 3.910 | 3.910 | 3.930 | 3.910 | 3.930 | 229,500 | 3.9151 | -0.51% |
| 2026-01-30 | 0 | 3.930 | 3.930 | 3.950 | 3.910 | 3.990 | 214,500 | 842,315 | 3.9269 | 3.930 | 3.930 | 3.950 | 3.910 | 3.990 | 214,500 | 3.9269 | -1.50% |
| 2026-01-29 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 4.040 | 79,500 | 318,895 | 4.0113 | 3.990 | 3.990 | 4.000 | 3.970 | 4.040 | 79,500 | 4.0113 | -1.72% |
| 2026-01-28 | 0 | 4.060 | 3.980 | 4.060 | 3.980 | 4.070 | 275,000 | 1,098,335 | 3.9939 | 4.060 | 3.980 | 4.060 | 3.980 | 4.070 | 275,000 | 3.9939 | 1.25% |
| 2026-01-27 | 0 | 4.010 | 4.010 | 4.040 | 4.000 | 4.020 | 479,500 | 1,923,585 | 4.0116 | 4.010 | 4.010 | 4.040 | 4.000 | 4.020 | 479,500 | 4.0116 | -0.74% |
| 2026-01-26 | 0 | 4.040 | 4.030 | 4.040 | 4.030 | 4.090 | 98,000 | 396,135 | 4.0422 | 4.040 | 4.030 | 4.040 | 4.030 | 4.090 | 98,000 | 4.0422 | -1.22% |
| 2026-01-23 | 0 | 4.090 | 4.080 | 4.120 | 4.010 | 4.120 | 193,000 | 783,825 | 4.0613 | 4.090 | 4.080 | 4.120 | 4.010 | 4.120 | 193,000 | 4.0613 | 0.25% |
| 2026-01-22 | 0 | 4.080 | 4.070 | 4.080 | 4.070 | 4.100 | 106,500 | 434,315 | 4.0781 | 4.080 | 4.070 | 4.080 | 4.070 | 4.100 | 106,500 | 4.0781 | 0.00% |
| 2026-01-21 | 0 | 4.080 | 4.080 | 4.090 | 4.070 | 4.100 | 143,000 | 583,940 | 4.0835 | 4.080 | 4.080 | 4.090 | 4.070 | 4.100 | 143,000 | 4.0835 | 0.00% |
| 2026-01-20 | 0 | 4.080 | 4.080 | 4.090 | 4.070 | 4.150 | 171,500 | 703,290 | 4.1008 | 4.080 | 4.080 | 4.090 | 4.070 | 4.150 | 171,500 | 4.1008 | -1.69% |
| 2026-01-19 | 0 | 4.150 | 4.150 | 4.160 | 4.120 | 4.200 | 97,000 | 402,550 | 4.1500 | 4.150 | 4.150 | 4.160 | 4.120 | 4.200 | 97,000 | 4.1500 | -1.43% |
| 2026-01-16 | 0 | 4.210 | 4.190 | 4.210 | 4.150 | 4.400 | 293,000 | 1,234,835 | 4.2145 | 4.210 | 4.190 | 4.210 | 4.150 | 4.400 | 293,000 | 4.2145 | -2.09% |
| 2026-01-15 | 0 | 4.300 | 4.160 | 4.300 | 4.130 | 4.390 | 152,500 | 638,400 | 4.1862 | 4.300 | 4.160 | 4.300 | 4.130 | 4.390 | 152,500 | 4.1862 | 2.38% |
| 2026-01-14 | 0 | 4.200 | 4.190 | 4.250 | 4.190 | 4.400 | 298,500 | 1,269,175 | 4.2518 | 4.200 | 4.190 | 4.250 | 4.190 | 4.400 | 298,500 | 4.2518 | -3.23% |
| 2026-01-13 | 0 | 4.340 | 4.330 | 4.340 | 4.320 | 4.400 | 152,500 | 662,925 | 4.3470 | 4.340 | 4.330 | 4.340 | 4.320 | 4.400 | 152,500 | 4.3470 | -1.36% |
| 2026-01-09 | 0 | 4.400 | 4.380 | 4.400 | 4.000 | 4.440 | 1,140,500 | 4,864,750 | 4.2655 | 4.400 | 4.380 | 4.400 | 4.000 | 4.440 | 1,140,500 | 4.2655 | 8.64% |
| 2026-01-08 | 0 | 4.050 | 4.050 | 4.080 | 4.000 | 4.120 | 225,000 | 912,050 | 4.0536 | 4.050 | 4.050 | 4.080 | 4.000 | 4.120 | 225,000 | 4.0536 | -0.49% |
| 2026-01-07 | 0 | 4.070 | 4.070 | 4.090 | 4.040 | 4.220 | 232,000 | 950,050 | 4.0950 | 4.070 | 4.070 | 4.090 | 4.040 | 4.220 | 232,000 | 4.0950 | 0.00% |
| 2026-01-06 | 0 | 4.070 | 4.030 | 4.080 | 3.960 | 4.070 | 254,000 | 1,017,710 | 4.0067 | 4.070 | 4.030 | 4.080 | 3.960 | 4.070 | 254,000 | 4.0067 | 0.00% |
| 2026-01-05 | 0 | 4.070 | 4.020 | 4.070 | 3.990 | 4.300 | 1,048,000 | 4,242,610 | 4.0483 | 4.070 | 4.020 | 4.070 | 3.990 | 4.300 | 1,048,000 | 4.0483 | -0.97% |
| 2025-12-31 | 0 | 4.110 | 4.100 | 4.110 | 4.060 | 4.360 | 515,500 | 2,135,315 | 4.1422 | 4.110 | 4.100 | 4.110 | 4.060 | 4.360 | 515,500 | 4.1422 | -1.91% |
| 2025-12-30 | 0 | 4.190 | 4.170 | 4.190 | 4.120 | 4.550 | 1,401,500 | 6,017,160 | 4.2934 | 4.190 | 4.170 | 4.190 | 4.120 | 4.550 | 1,401,500 | 4.2934 | -7.51% |
| 2025-12-29 | 0 | 4.530 | 4.530 | 4.540 | 4.500 | 4.760 | 826,500 | 3,804,140 | 4.6027 | 4.530 | 4.530 | 4.540 | 4.500 | 4.760 | 826,500 | 4.6027 | -4.03% |
| 2025-12-24 | 0 | 4.720 | 4.720 | 4.770 | 4.620 | 4.880 | 330,000 | 1,558,470 | 4.7226 | 4.720 | 4.720 | 4.770 | 4.620 | 4.880 | 330,000 | 4.7226 | 0.00% |
| 2025-12-23 | 0 | 4.720 | 4.690 | 4.720 | 4.610 | 5.190 | 3,472,500 | 17,013,650 | 4.8995 | 4.720 | 4.690 | 4.720 | 4.610 | 5.190 | 3,472,500 | 4.8995 | 0.00% |
| 2025-12-22 | 0 | 4.720 | 4.710 | 4.720 | 4.720 | 6.500 | 7,845,000 | 45,482,081 | 5.7976 | 4.720 | 4.710 | 4.720 | 4.720 | 6.500 | 7,845,000 | 5.7976 |
Webb-site Database - Powered By Linux Group