Nanhua Futures Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02691 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 0 | 6.400 | 6.400 | 6.440 | 5.960 | 6.530 | 2,951,500 | 18,738,770 | 6.3489 | 6.400 | 6.400 | 6.440 | 5.960 | 6.530 | 2,951,500 | 6.3489 | 4.23% |
| 2026-06-18 | 0 | 6.140 | 6.140 | 6.160 | 6.100 | 6.480 | 970,000 | 6,031,576 | 6.2181 | 6.140 | 6.140 | 6.160 | 6.100 | 6.480 | 970,000 | 6.2181 | -4.36% |
| 2026-06-17 | 0 | 6.420 | 6.420 | 6.470 | 6.130 | 6.580 | 3,171,000 | 20,306,092 | 6.4037 | 6.420 | 6.420 | 6.470 | 6.130 | 6.580 | 3,171,000 | 6.4037 | -1.78% |
| 2026-06-16 | 0 | 9.230 | 9.200 | 9.230 | 9.120 | 9.400 | 1,704,500 | 15,806,555 | 9.2734 | 6.536 | 6.515 | 6.536 | 6.458 | 6.657 | 2,406,990 | 6.5669 | -0.43% |
| 2026-06-15 | 0 | 9.270 | 9.270 | 9.280 | 8.660 | 9.440 | 4,690,000 | 43,240,705 | 9.2198 | 6.565 | 6.565 | 6.572 | 6.133 | 6.685 | 6,622,930 | 6.5289 | 7.79% |
| 2026-06-12 | 0 | 8.600 | 8.600 | 8.680 | 8.560 | 8.990 | 3,136,000 | 27,623,631 | 8.8086 | 6.090 | 6.090 | 6.147 | 6.062 | 6.366 | 4,428,467 | 6.2377 | -0.58% |
| 2026-06-11 | 0 | 8.650 | 8.640 | 8.650 | 8.470 | 8.890 | 796,000 | 6,868,120 | 8.6283 | 6.125 | 6.118 | 6.125 | 5.998 | 6.295 | 1,124,062 | 6.1101 | -1.03% |
| 2026-06-10 | 0 | 8.740 | 8.740 | 8.780 | 8.530 | 8.800 | 1,375,000 | 11,904,519 | 8.6578 | 6.189 | 6.189 | 6.218 | 6.040 | 6.232 | 1,941,691 | 6.1310 | 1.39% |
| 2026-06-09 | 0 | 8.620 | 8.620 | 8.660 | 8.620 | 8.800 | 730,500 | 6,383,642 | 8.7387 | 6.104 | 6.104 | 6.133 | 6.104 | 6.232 | 1,031,567 | 6.1883 | -0.69% |
| 2026-06-08 | 0 | 8.680 | 8.630 | 8.680 | 8.580 | 8.850 | 1,147,500 | 9,970,935 | 8.6893 | 6.147 | 6.111 | 6.147 | 6.076 | 6.267 | 1,620,429 | 6.1533 | -1.25% |
| 2026-06-05 | 0 | 8.790 | 8.790 | 8.800 | 8.710 | 8.890 | 772,000 | 6,783,510 | 8.7869 | 6.225 | 6.225 | 6.232 | 6.168 | 6.295 | 1,090,171 | 6.2224 | -0.23% |
| 2026-06-04 | 0 | 8.810 | 8.810 | 8.820 | 8.800 | 9.280 | 1,716,000 | 15,349,680 | 8.9450 | 6.239 | 6.239 | 6.246 | 6.232 | 6.572 | 2,423,230 | 6.3344 | -4.96% |
| 2026-06-03 | 0 | 9.270 | 9.230 | 9.270 | 9.070 | 9.490 | 2,713,500 | 25,168,370 | 9.2752 | 6.565 | 6.536 | 6.565 | 6.423 | 6.720 | 3,831,838 | 6.5682 | -1.17% |
| 2026-06-02 | 0 | 9.380 | 9.380 | 9.410 | 9.310 | 9.720 | 3,559,000 | 33,822,290 | 9.5033 | 6.642 | 6.642 | 6.664 | 6.593 | 6.883 | 5,025,801 | 6.7297 | -1.78% |
| 2026-06-01 | 0 | 9.550 | 9.530 | 9.550 | 9.350 | 9.680 | 973,500 | 9,304,810 | 9.5581 | 6.763 | 6.749 | 6.763 | 6.621 | 6.855 | 1,374,717 | 6.7685 | 0.32% |
| 2026-05-29 | 0 | 9.520 | 9.520 | 9.530 | 9.320 | 10.02 | 5,037,000 | 48,906,160 | 9.7094 | 6.742 | 6.742 | 6.749 | 6.600 | 7.096 | 7,112,942 | 6.8757 | 3.59% |
| 2026-05-28 | 0 | 9.190 | 9.110 | 9.190 | 9.000 | 9.310 | 1,091,000 | 9,934,935 | 9.1063 | 6.508 | 6.451 | 6.508 | 6.373 | 6.593 | 1,540,643 | 6.4486 | -1.18% |
| 2026-05-27 | 0 | 9.300 | 9.300 | 9.310 | 9.180 | 9.950 | 3,527,500 | 33,014,562 | 9.3592 | 6.586 | 6.586 | 6.593 | 6.501 | 7.046 | 4,981,319 | 6.6277 | -5.78% |
| 2026-05-26 | 0 | 9.870 | 9.870 | 9.880 | 9.760 | 10.04 | 786,500 | 7,761,239 | 9.8681 | 6.989 | 6.989 | 6.996 | 6.912 | 7.110 | 1,110,647 | 6.9880 | 0.00% |
| 2026-05-22 | 0 | 9.870 | 9.870 | 9.880 | 9.820 | 10.19 | 785,000 | 7,790,437 | 9.9241 | 6.989 | 6.989 | 6.996 | 6.954 | 7.216 | 1,108,529 | 7.0277 | -1.69% |
| 2026-05-21 | 0 | 10.04 | 10.04 | 10.05 | 9.810 | 10.35 | 2,067,000 | 20,778,955 | 10.053 | 7.110 | 7.110 | 7.117 | 6.947 | 7.329 | 2,918,890 | 7.1188 | 1.83% |
| 2026-05-20 | 0 | 9.860 | 9.850 | 9.860 | 9.630 | 10.08 | 1,923,500 | 18,859,488 | 9.8048 | 6.982 | 6.975 | 6.982 | 6.819 | 7.138 | 2,716,249 | 6.9432 | -1.79% |
| 2026-05-19 | 0 | 10.04 | 10.03 | 10.04 | 10.00 | 10.30 | 1,221,500 | 12,323,990 | 10.089 | 7.110 | 7.103 | 7.110 | 7.081 | 7.294 | 1,724,927 | 7.1446 | -1.47% |
| 2026-05-18 | 0 | 10.19 | 10.16 | 10.19 | 10.00 | 10.60 | 2,027,000 | 20,806,775 | 10.265 | 7.216 | 7.195 | 7.216 | 7.081 | 7.506 | 2,862,405 | 7.2690 | 1.09% |
| 2026-05-15 | 0 | 10.08 | 10.06 | 10.08 | 9.960 | 10.82 | 3,843,000 | 39,119,710 | 10.180 | 7.138 | 7.124 | 7.138 | 7.053 | 7.662 | 5,426,849 | 7.2086 | -5.79% |
| 2026-05-14 | 0 | 10.70 | 10.70 | 10.74 | 10.51 | 12.06 | 15,221,000 | 173,207,060 | 11.380 | 7.577 | 7.577 | 7.605 | 7.443 | 8.540 | 21,494,161 | 8.0583 | -5.14% |
| 2026-05-13 | 0 | 11.28 | 11.27 | 11.28 | 9.900 | 11.49 | 11,372,500 | 122,002,607 | 10.728 | 7.988 | 7.981 | 7.988 | 7.011 | 8.137 | 16,059,546 | 7.5969 | 14.17% |
| 2026-05-12 | 0 | 9.880 | 9.820 | 9.880 | 9.810 | 10.12 | 679,500 | 6,734,300 | 9.9107 | 6.996 | 6.954 | 6.996 | 6.947 | 7.166 | 959,548 | 7.0182 | -1.69% |
| 2026-05-11 | 0 | 10.05 | 10.02 | 10.05 | 9.930 | 10.20 | 557,500 | 5,598,445 | 10.042 | 7.117 | 7.096 | 7.117 | 7.032 | 7.223 | 787,267 | 7.1112 | 1.21% |
| 2026-05-08 | 0 | 9.930 | 9.880 | 9.930 | 9.760 | 10.18 | 3,644,500 | 36,053,540 | 9.8926 | 7.032 | 6.996 | 7.032 | 6.912 | 7.209 | 5,146,539 | 7.0054 | -0.60% |
| 2026-05-07 | 0 | 9.990 | 9.910 | 9.990 | 9.820 | 10.00 | 754,500 | 7,471,585 | 9.9027 | 7.074 | 7.018 | 7.074 | 6.954 | 7.081 | 1,065,459 | 7.0126 | 1.94% |
| 2026-05-06 | 0 | 9.800 | 9.790 | 9.840 | 9.760 | 10.26 | 1,733,000 | 17,323,927 | 9.9965 | 6.940 | 6.933 | 6.968 | 6.912 | 7.266 | 2,447,236 | 7.0790 | -0.61% |
| 2026-05-05 | 0 | 9.860 | 9.860 | 10.03 | 9.700 | 10.00 | 86,500 | 849,675 | 9.8228 | 6.982 | 6.982 | 7.103 | 6.869 | 7.081 | 122,150 | 6.9560 | -0.30% |
| 2026-05-04 | 0 | 9.890 | 9.890 | 9.930 | 9.890 | 10.20 | 188,000 | 1,882,697 | 10.014 | 7.004 | 7.004 | 7.032 | 7.004 | 7.223 | 265,482 | 7.0916 | -2.47% |
| 2026-04-30 | 0 | 10.14 | 10.14 | 10.17 | 10.02 | 10.33 | 726,000 | 7,357,447 | 10.134 | 7.181 | 7.181 | 7.202 | 7.096 | 7.315 | 1,025,213 | 7.1765 | -1.55% |
| 2026-04-29 | 0 | 10.30 | 10.28 | 10.30 | 10.21 | 10.56 | 1,116,000 | 11,561,225 | 10.360 | 7.294 | 7.280 | 7.294 | 7.230 | 7.478 | 1,575,947 | 7.3361 | 1.18% |
| 2026-04-28 | 0 | 10.18 | 10.18 | 10.26 | 10.10 | 10.34 | 654,500 | 6,683,450 | 10.212 | 7.209 | 7.209 | 7.266 | 7.152 | 7.322 | 924,245 | 7.2313 | -1.17% |
| 2026-04-27 | 0 | 10.30 | 10.30 | 10.33 | 10.25 | 10.55 | 877,500 | 9,108,644 | 10.380 | 7.294 | 7.294 | 7.315 | 7.258 | 7.471 | 1,239,152 | 7.3507 | -0.77% |
| 2026-04-24 | 0 | 10.38 | 10.38 | 10.42 | 10.20 | 10.70 | 1,596,000 | 16,493,430 | 10.334 | 7.351 | 7.351 | 7.379 | 7.223 | 7.577 | 2,253,773 | 7.3181 | -3.80% |
| 2026-04-23 | 0 | 10.79 | 10.78 | 10.79 | 10.61 | 11.04 | 724,000 | 7,733,730 | 10.682 | 7.641 | 7.634 | 7.641 | 7.513 | 7.818 | 1,022,388 | 7.5644 | -1.10% |
| 2026-04-22 | 0 | 10.91 | 10.90 | 10.91 | 10.82 | 11.20 | 1,454,500 | 16,052,225 | 11.036 | 7.726 | 7.719 | 7.726 | 7.662 | 7.931 | 2,053,956 | 7.8153 | 0.46% |
| 2026-04-21 | 0 | 10.86 | 10.86 | 10.90 | 10.20 | 11.85 | 4,279,000 | 47,164,145 | 11.022 | 7.690 | 7.690 | 7.719 | 7.223 | 8.392 | 6,042,541 | 7.8053 | -4.90% |
| 2026-04-20 | 0 | 11.42 | 11.35 | 11.42 | 11.05 | 11.46 | 829,500 | 9,311,880 | 11.226 | 8.087 | 8.037 | 8.087 | 7.825 | 8.115 | 1,171,369 | 7.9496 | 0.97% |
| 2026-04-17 | 0 | 11.31 | 11.27 | 11.31 | 11.03 | 11.32 | 1,147,000 | 12,802,395 | 11.162 | 8.009 | 7.981 | 8.009 | 7.811 | 8.016 | 1,619,723 | 7.9041 | 2.17% |
| 2026-04-16 | 0 | 11.07 | 11.07 | 11.08 | 10.92 | 11.15 | 1,250,500 | 13,803,105 | 11.038 | 7.839 | 7.839 | 7.846 | 7.733 | 7.896 | 1,765,879 | 7.8166 | 1.65% |
| 2026-04-15 | 0 | 10.89 | 10.89 | 10.95 | 10.68 | 11.09 | 524,500 | 5,678,905 | 10.827 | 7.712 | 7.712 | 7.754 | 7.563 | 7.853 | 740,667 | 7.6673 | -0.64% |
| 2026-04-14 | 0 | 10.96 | 10.90 | 10.96 | 10.70 | 11.15 | 2,247,500 | 24,660,715 | 10.973 | 7.761 | 7.719 | 7.761 | 7.577 | 7.896 | 3,173,781 | 7.7701 | 2.53% |
| 2026-04-13 | 0 | 10.69 | 10.67 | 10.69 | 10.50 | 11.80 | 3,019,000 | 32,498,705 | 10.765 | 7.570 | 7.556 | 7.570 | 7.436 | 8.356 | 4,263,246 | 7.6230 | -7.12% |
| 2026-04-10 | 0 | 11.51 | 11.51 | 11.54 | 10.95 | 11.93 | 5,892,000 | 68,606,285 | 11.644 | 8.151 | 8.151 | 8.172 | 7.754 | 8.448 | 8,320,321 | 8.2456 | 5.60% |
| 2026-04-09 | 0 | 10.90 | 10.90 | 10.96 | 10.53 | 11.10 | 1,335,500 | 14,367,990 | 10.759 | 7.719 | 7.719 | 7.761 | 7.457 | 7.860 | 1,885,911 | 7.6186 | -0.91% |
| 2026-04-08 | 0 | 11.00 | 11.00 | 11.01 | 10.65 | 11.16 | 1,364,500 | 14,930,760 | 10.942 | 7.790 | 7.790 | 7.797 | 7.542 | 7.903 | 1,926,863 | 7.7487 | 3.77% |
| 2026-04-02 | 0 | 10.60 | 10.60 | 10.64 | 10.50 | 11.20 | 1,678,500 | 18,143,775 | 10.810 | 7.506 | 7.506 | 7.535 | 7.436 | 7.931 | 2,370,275 | 7.6547 | -5.78% |
| 2026-04-01 | 0 | 11.25 | 11.25 | 11.28 | 11.02 | 11.33 | 509,500 | 5,678,195 | 11.145 | 7.967 | 7.967 | 7.988 | 7.804 | 8.023 | 719,485 | 7.8920 | 2.83% |
| 2026-03-31 | 0 | 10.94 | 10.92 | 10.94 | 10.76 | 11.10 | 605,500 | 6,596,840 | 10.895 | 7.747 | 7.733 | 7.747 | 7.620 | 7.860 | 855,050 | 7.7152 | -0.91% |
| 2026-03-30 | 0 | 11.04 | 11.04 | 11.07 | 10.86 | 11.49 | 4,013,000 | 44,379,902 | 11.059 | 7.818 | 7.818 | 7.839 | 7.690 | 8.137 | 5,666,912 | 7.8314 | 1.66% |
| 2026-03-27 | 0 | 10.86 | 10.86 | 10.91 | 10.80 | 11.17 | 839,000 | 9,144,955 | 10.900 | 7.690 | 7.690 | 7.726 | 7.648 | 7.910 | 1,184,784 | 7.7187 | -1.72% |
| 2026-03-26 | 0 | 11.05 | 11.02 | 11.15 | 10.81 | 11.98 | 1,369,500 | 15,178,687 | 11.083 | 7.825 | 7.804 | 7.896 | 7.655 | 8.484 | 1,933,924 | 7.8486 | -4.99% |
| 2026-03-25 | 0 | 11.63 | 11.54 | 11.63 | 11.48 | 11.89 | 734,000 | 8,476,550 | 11.548 | 8.236 | 8.172 | 8.236 | 8.130 | 8.420 | 1,036,510 | 8.1780 | 0.78% |
| 2026-03-24 | 0 | 11.54 | 11.50 | 11.57 | 11.22 | 11.74 | 900,000 | 10,341,605 | 11.491 | 8.172 | 8.144 | 8.193 | 7.945 | 8.314 | 1,270,925 | 8.1371 | 0.35% |
| 2026-03-23 | 0 | 11.50 | 11.50 | 11.65 | 11.26 | 11.88 | 1,993,000 | 23,075,190 | 11.578 | 8.144 | 8.144 | 8.250 | 7.974 | 8.413 | 2,814,392 | 8.1990 | 0.26% |
| 2026-03-20 | 0 | 11.47 | 11.41 | 11.47 | 11.42 | 12.00 | 619,000 | 7,244,215 | 11.703 | 8.122 | 8.080 | 8.122 | 8.087 | 8.498 | 874,114 | 8.2875 | -3.21% |
| 2026-03-19 | 0 | 11.85 | 11.75 | 11.85 | 11.49 | 12.09 | 615,500 | 7,249,066 | 11.778 | 8.392 | 8.321 | 8.392 | 8.137 | 8.561 | 869,171 | 8.3402 | 1.63% |
| 2026-03-18 | 0 | 11.66 | 11.65 | 11.66 | 11.57 | 12.08 | 882,500 | 10,337,320 | 11.714 | 8.257 | 8.250 | 8.257 | 8.193 | 8.554 | 1,246,212 | 8.2950 | -1.85% |
| 2026-03-17 | 0 | 11.88 | 11.88 | 11.93 | 11.50 | 12.73 | 10,913,500 | 133,049,330 | 12.191 | 8.413 | 8.413 | 8.448 | 8.144 | 9.015 | 15,411,374 | 8.6332 | 3.30% |
| 2026-03-16 | 0 | 11.50 | 11.50 | 11.55 | 11.10 | 11.55 | 872,000 | 9,950,930 | 11.412 | 8.144 | 8.144 | 8.179 | 7.860 | 8.179 | 1,231,385 | 8.0811 | 1.41% |
| 2026-03-13 | 0 | 11.34 | 11.34 | 11.40 | 11.00 | 12.18 | 5,182,000 | 59,790,762 | 11.538 | 8.030 | 8.030 | 8.073 | 7.790 | 8.625 | 7,317,702 | 8.1707 | -5.18% |
| 2026-03-12 | 0 | 11.96 | 11.96 | 12.00 | 11.81 | 12.10 | 2,158,000 | 25,894,165 | 11.999 | 8.469 | 8.469 | 8.498 | 8.363 | 8.569 | 3,047,395 | 8.4971 | 1.27% |
| 2026-03-11 | 0 | 11.81 | 11.81 | 11.88 | 11.50 | 11.99 | 2,159,500 | 25,138,160 | 11.641 | 8.363 | 8.363 | 8.413 | 8.144 | 8.491 | 3,049,513 | 8.2433 | 0.08% |
| 2026-03-10 | 0 | 11.80 | 11.80 | 11.89 | 11.72 | 12.11 | 1,295,000 | 15,308,155 | 11.821 | 8.356 | 8.356 | 8.420 | 8.299 | 8.576 | 1,828,719 | 8.3710 | -1.67% |
| 2026-03-09 | 0 | 12.00 | 12.00 | 12.02 | 11.51 | 12.09 | 2,102,500 | 24,779,740 | 11.786 | 8.498 | 8.498 | 8.512 | 8.151 | 8.561 | 2,969,021 | 8.3461 | 0.84% |
| 2026-03-06 | 0 | 11.90 | 11.90 | 11.93 | 11.36 | 12.19 | 5,406,500 | 64,470,325 | 11.925 | 8.427 | 8.427 | 8.448 | 8.045 | 8.632 | 7,634,727 | 8.4444 | 2.59% |
| 2026-03-05 | 0 | 11.60 | 11.54 | 11.60 | 10.80 | 12.47 | 6,809,000 | 78,092,020 | 11.469 | 8.214 | 8.172 | 8.214 | 7.648 | 8.831 | 9,615,252 | 8.1217 | 8.21% |
| 2026-03-04 | 0 | 10.72 | 10.72 | 10.83 | 10.65 | 11.48 | 1,197,000 | 13,176,145 | 11.008 | 7.591 | 7.591 | 7.669 | 7.542 | 8.130 | 1,690,330 | 7.7950 | -2.63% |
| 2026-03-03 | 0 | 11.01 | 11.01 | 11.23 | 10.91 | 11.95 | 3,205,000 | 36,486,230 | 11.384 | 7.797 | 7.797 | 7.952 | 7.726 | 8.462 | 4,525,904 | 8.0616 | -4.68% |
| 2026-03-02 | 0 | 11.55 | 11.55 | 11.59 | 11.21 | 12.00 | 5,158,500 | 60,851,130 | 11.796 | 8.179 | 8.179 | 8.207 | 7.938 | 8.498 | 7,284,517 | 8.3535 | -1.11% |
| 2026-02-27 | 0 | 11.68 | 11.68 | 11.71 | 10.39 | 11.82 | 5,181,000 | 59,512,595 | 11.487 | 8.271 | 8.271 | 8.292 | 7.358 | 8.370 | 7,316,290 | 8.1343 | 10.19% |
| 2026-02-26 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 11.07 | 291,000 | 3,118,330 | 10.716 | 7.506 | 7.471 | 7.506 | 7.436 | 7.839 | 410,932 | 7.5884 | -2.93% |
| 2026-02-25 | 0 | 10.92 | 10.77 | 10.92 | 10.82 | 11.20 | 277,500 | 3,051,715 | 10.997 | 7.733 | 7.627 | 7.733 | 7.662 | 7.931 | 391,868 | 7.7876 | -0.73% |
| 2026-02-24 | 0 | 11.00 | 11.00 | 11.03 | 10.60 | 11.35 | 680,000 | 7,500,180 | 11.030 | 7.790 | 7.790 | 7.811 | 7.506 | 8.037 | 960,254 | 7.8106 | 3.48% |
| 2026-02-23 | 0 | 10.63 | 10.51 | 10.72 | 10.00 | 10.80 | 104,500 | 1,104,085 | 10.565 | 7.528 | 7.443 | 7.591 | 7.081 | 7.648 | 147,568 | 7.4818 | 4.22% |
| 2026-02-20 | 0 | 10.20 | 10.20 | 10.30 | 10.15 | 10.56 | 148,500 | 1,539,790 | 10.369 | 7.223 | 7.223 | 7.294 | 7.188 | 7.478 | 209,703 | 7.3427 | -0.39% |
| 2026-02-16 | 0 | 10.24 | 10.23 | 10.60 | 10.11 | 10.99 | 54,500 | 571,215 | 10.481 | 7.251 | 7.244 | 7.506 | 7.159 | 7.783 | 76,962 | 7.4221 | -3.94% |
| 2026-02-13 | 0 | 10.66 | 10.66 | 10.78 | 10.52 | 10.89 | 297,000 | 3,182,800 | 10.717 | 7.549 | 7.549 | 7.634 | 7.450 | 7.712 | 419,405 | 7.5888 | -0.37% |
| 2026-02-12 | 0 | 10.70 | 10.71 | 10.80 | 10.70 | 11.24 | 1,434,000 | 15,642,062 | 10.908 | 7.577 | 7.584 | 7.648 | 7.577 | 7.960 | 2,025,007 | 7.7244 | -4.72% |
| 2026-02-11 | 0 | 11.23 | 11.20 | 11.23 | 11.12 | 11.90 | 672,000 | 7,655,105 | 11.392 | 7.952 | 7.931 | 7.952 | 7.875 | 8.427 | 948,957 | 8.0669 | -4.67% |
| 2026-02-10 | 0 | 11.78 | 11.73 | 11.78 | 11.38 | 11.93 | 636,500 | 7,455,555 | 11.713 | 8.342 | 8.307 | 8.342 | 8.059 | 8.448 | 898,826 | 8.2948 | 0.68% |
| 2026-02-09 | 0 | 11.70 | 11.70 | 11.77 | 11.48 | 11.82 | 783,000 | 9,112,500 | 11.638 | 8.285 | 8.285 | 8.335 | 8.130 | 8.370 | 1,105,705 | 8.2414 | 2.72% |
| 2026-02-06 | 0 | 11.39 | 11.39 | 11.43 | 11.14 | 11.67 | 2,184,500 | 24,830,435 | 11.367 | 8.066 | 8.066 | 8.094 | 7.889 | 8.264 | 3,084,817 | 8.0492 | -1.30% |
| 2026-02-05 | 0 | 11.54 | 11.54 | 11.59 | 11.19 | 11.71 | 1,727,000 | 19,750,695 | 11.436 | 8.172 | 8.172 | 8.207 | 7.924 | 8.292 | 2,438,763 | 8.0987 | -1.37% |
| 2026-02-04 | 0 | 11.70 | 11.70 | 11.77 | 11.39 | 11.97 | 1,048,500 | 12,352,120 | 11.781 | 8.285 | 8.285 | 8.335 | 8.066 | 8.477 | 1,480,627 | 8.3425 | -0.68% |
| 2026-02-03 | 0 | 11.78 | 11.68 | 11.78 | 11.45 | 12.02 | 2,519,000 | 29,277,555 | 11.623 | 8.342 | 8.271 | 8.342 | 8.108 | 8.512 | 3,557,177 | 8.2306 | -1.83% |
| 2026-02-02 | 0 | 12.00 | 11.99 | 12.00 | 11.13 | 12.29 | 6,647,500 | 79,861,735 | 12.014 | 8.498 | 8.491 | 8.498 | 7.882 | 8.703 | 9,387,191 | 8.5075 | 3.81% |
| 2026-01-30 | 0 | 11.56 | 11.41 | 11.56 | 11.32 | 11.92 | 966,000 | 11,168,220 | 11.561 | 8.186 | 8.080 | 8.186 | 8.016 | 8.441 | 1,364,126 | 8.1871 | -2.53% |
| 2026-01-29 | 0 | 11.86 | 11.86 | 11.90 | 11.50 | 12.10 | 2,209,000 | 26,033,230 | 11.785 | 8.399 | 8.399 | 8.427 | 8.144 | 8.569 | 3,119,414 | 8.3456 | -1.25% |
| 2026-01-28 | 0 | 12.01 | 12.00 | 12.01 | 11.90 | 12.34 | 3,097,000 | 37,392,465 | 12.074 | 8.505 | 8.498 | 8.505 | 8.427 | 8.739 | 4,373,393 | 8.5500 | 0.17% |
| 2026-01-27 | 0 | 11.99 | 11.99 | 12.01 | 11.30 | 12.50 | 14,392,500 | 174,549,935 | 12.128 | 8.491 | 8.491 | 8.505 | 8.002 | 8.852 | 20,324,204 | 8.5883 | 5.45% |
| 2026-01-26 | 0 | 11.37 | 11.35 | 11.38 | 10.58 | 12.05 | 10,044,500 | 116,596,530 | 11.608 | 8.052 | 8.037 | 8.059 | 7.492 | 8.533 | 14,184,226 | 8.2202 | 8.60% |
| 2026-01-23 | 0 | 10.47 | 10.36 | 10.47 | 10.32 | 10.65 | 1,885,500 | 19,807,650 | 10.505 | 7.414 | 7.336 | 7.414 | 7.308 | 7.542 | 2,662,587 | 7.4392 | -1.51% |
| 2026-01-22 | 0 | 10.63 | 10.58 | 10.66 | 10.42 | 11.19 | 2,153,000 | 23,088,145 | 10.724 | 7.528 | 7.492 | 7.549 | 7.379 | 7.924 | 3,040,334 | 7.5939 | 0.28% |
| 2026-01-21 | 0 | 10.60 | 10.58 | 10.60 | 10.52 | 11.20 | 1,141,000 | 12,336,325 | 10.812 | 7.506 | 7.492 | 7.506 | 7.450 | 7.931 | 1,611,250 | 7.6564 | -3.99% |
| 2026-01-20 | 0 | 11.04 | 11.00 | 11.04 | 10.86 | 11.78 | 867,500 | 9,579,145 | 11.042 | 7.818 | 7.790 | 7.818 | 7.690 | 8.342 | 1,225,030 | 7.8195 | -3.24% |
| 2026-01-19 | 0 | 11.41 | 11.40 | 11.41 | 11.20 | 12.40 | 5,446,500 | 64,561,790 | 11.854 | 8.080 | 8.073 | 8.080 | 7.931 | 8.781 | 7,691,213 | 8.3942 | -7.16% |
| 2026-01-16 | 0 | 12.29 | 12.29 | 12.30 | 11.71 | 12.30 | 1,384,000 | 16,792,108 | 12.133 | 8.703 | 8.703 | 8.710 | 8.292 | 8.710 | 1,954,400 | 8.5920 | 0.90% |
| 2026-01-15 | 0 | 12.18 | 12.17 | 12.18 | 11.86 | 12.30 | 1,862,500 | 22,522,505 | 12.093 | 8.625 | 8.618 | 8.625 | 8.399 | 8.710 | 2,630,108 | 8.5633 | 3.31% |
| 2026-01-14 | 0 | 11.79 | 11.79 | 11.80 | 11.33 | 11.82 | 764,000 | 8,881,535 | 11.625 | 8.349 | 8.349 | 8.356 | 8.023 | 8.370 | 1,078,874 | 8.2322 | 4.06% |
| 2026-01-13 | 0 | 11.33 | 11.33 | 11.40 | 11.28 | 12.05 | 898,000 | 10,412,050 | 11.595 | 8.023 | 8.023 | 8.073 | 7.988 | 8.533 | 1,268,100 | 8.2107 | 0.00% |
| 2026-01-09 | 0 | 11.33 | 11.20 | 11.33 | 10.75 | 11.35 | 592,500 | 6,514,485 | 10.995 | 8.023 | 7.931 | 8.023 | 7.613 | 8.037 | 836,692 | 7.7860 | 1.98% |
| 2026-01-08 | 0 | 11.11 | 11.11 | 11.13 | 11.08 | 11.80 | 1,384,000 | 15,624,080 | 11.289 | 7.867 | 7.867 | 7.882 | 7.846 | 8.356 | 1,954,400 | 7.9943 | -4.22% |
| 2026-01-07 | 0 | 11.60 | 11.58 | 11.60 | 11.04 | 11.60 | 2,030,500 | 23,074,160 | 11.364 | 8.214 | 8.200 | 8.214 | 7.818 | 8.214 | 2,867,347 | 8.0472 | 5.07% |
| 2026-01-06 | 0 | 11.04 | 10.89 | 11.04 | 10.60 | 11.09 | 1,908,500 | 20,781,005 | 10.889 | 7.818 | 7.712 | 7.818 | 7.506 | 7.853 | 2,695,066 | 7.7108 | 4.15% |
| 2026-01-05 | 0 | 10.60 | 10.55 | 10.60 | 10.01 | 10.70 | 2,606,000 | 27,102,070 | 10.400 | 7.506 | 7.471 | 7.506 | 7.089 | 7.577 | 3,680,033 | 7.3646 | 6.96% |
| 2025-12-31 | 0 | 9.910 | 9.910 | 9.990 | 9.540 | 10.00 | 223,000 | 2,182,985 | 9.7892 | 7.018 | 7.018 | 7.074 | 6.756 | 7.081 | 314,907 | 6.9322 | 0.61% |
| 2025-12-30 | 0 | 9.850 | 9.820 | 9.900 | 9.770 | 10.40 | 561,500 | 5,626,230 | 10.020 | 6.975 | 6.954 | 7.011 | 6.919 | 7.365 | 792,916 | 7.0956 | -4.65% |
| 2025-12-29 | 0 | 10.33 | 10.25 | 10.33 | 9.420 | 10.43 | 3,820,000 | 38,665,370 | 10.122 | 7.315 | 7.258 | 7.315 | 6.671 | 7.386 | 5,394,369 | 7.1677 | 9.54% |
| 2025-12-24 | 0 | 9.430 | 9.400 | 9.430 | 9.000 | 9.500 | 2,083,500 | 19,286,870 | 9.2570 | 6.678 | 6.657 | 6.678 | 6.373 | 6.727 | 2,942,191 | 6.5553 | 3.29% |
| 2025-12-23 | 0 | 9.130 | 9.120 | 9.240 | 8.330 | 9.480 | 7,524,500 | 67,621,847 | 8.9869 | 6.465 | 6.458 | 6.543 | 5.899 | 6.713 | 10,625,637 | 6.3640 | 0.33% |
| 2025-12-22 | 0 | 9.100 | 9.070 | 9.100 | 8.700 | 10.40 | 7,945,500 | 78,745,737 | 9.9107 | 6.444 | 6.423 | 6.444 | 6.161 | 7.365 | 11,220,147 | 7.0182 |
Webb-site Database - Powered By Linux Group