GigaDevice Semiconductor Inc.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03986 | 2026-01-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-09 | 0 | 707.0 | 706.5 | 707.0 | 700.0 | 728.0 | 1,809,527 | 1,293,615,569 | 714.89 | 707.0 | 706.5 | 707.0 | 700.0 | 728.0 | 1,809,527 | 714.89 | 1.73% |
| 2026-06-08 | 0 | 695.0 | 694.5 | 695.0 | 666.0 | 713.0 | 1,866,286 | 1,292,445,864 | 692.52 | 695.0 | 694.5 | 695.0 | 666.0 | 713.0 | 1,866,286 | 692.52 | -3.87% |
| 2026-06-05 | 0 | 723.0 | 722.0 | 723.0 | 708.0 | 767.0 | 2,489,511 | 1,827,879,298 | 734.23 | 723.0 | 722.0 | 723.0 | 708.0 | 767.0 | 2,489,511 | 734.23 | -8.02% |
| 2026-06-04 | 0 | 786.0 | 786.0 | 786.5 | 720.0 | 824.5 | 3,232,617 | 2,550,956,836 | 789.13 | 786.0 | 786.0 | 786.5 | 720.0 | 824.5 | 3,232,617 | 789.13 | 6.87% |
| 2026-06-03 | 0 | 735.5 | 735.0 | 735.5 | 711.0 | 765.0 | 2,274,621 | 1,694,744,782 | 745.07 | 735.5 | 735.0 | 735.5 | 711.0 | 765.0 | 2,274,621 | 745.07 | 3.45% |
| 2026-06-02 | 0 | 711.0 | 711.0 | 711.5 | 672.0 | 725.0 | 2,169,885 | 1,529,897,207 | 705.06 | 711.0 | 711.0 | 711.5 | 672.0 | 725.0 | 2,169,885 | 705.06 | 0.35% |
| 2026-06-01 | 0 | 708.5 | 708.5 | 709.0 | 699.0 | 771.5 | 2,235,901 | 1,635,115,781 | 731.30 | 708.5 | 708.5 | 709.0 | 699.0 | 771.5 | 2,235,901 | 731.30 | -4.26% |
| 2026-05-29 | 0 | 740.0 | 739.5 | 740.0 | 726.5 | 826.5 | 2,713,318 | 2,063,304,660 | 760.44 | 740.0 | 739.5 | 740.0 | 726.5 | 826.5 | 2,713,318 | 760.44 | -6.33% |
| 2026-05-28 | 0 | 790.0 | 789.5 | 790.0 | 785.0 | 828.0 | 1,984,429 | 1,595,240,972 | 803.88 | 790.0 | 789.5 | 790.0 | 785.0 | 828.0 | 1,984,429 | 803.88 | -6.23% |
| 2026-05-27 | 0 | 842.5 | 842.5 | 843.0 | 821.5 | 917.5 | 2,645,691 | 2,285,090,471 | 863.70 | 842.5 | 842.5 | 843.0 | 821.5 | 917.5 | 2,645,691 | 863.70 | 2.12% |
| 2026-05-26 | 0 | 825.0 | 825.0 | 825.5 | 806.0 | 870.0 | 2,531,449 | 2,109,699,104 | 833.40 | 825.0 | 825.0 | 825.5 | 806.0 | 870.0 | 2,531,449 | 833.40 | 6.04% |
| 2026-05-22 | 0 | 778.0 | 777.5 | 778.0 | 700.0 | 797.5 | 3,268,399 | 2,431,661,152 | 743.99 | 778.0 | 777.5 | 778.0 | 700.0 | 797.5 | 3,268,399 | 743.99 | 12.92% |
| 2026-05-21 | 0 | 689.0 | 689.0 | 689.5 | 680.0 | 740.0 | 2,274,339 | 1,605,304,570 | 705.83 | 689.0 | 689.0 | 689.5 | 680.0 | 740.0 | 2,274,339 | 705.83 | -2.20% |
| 2026-05-20 | 0 | 704.5 | 704.5 | 705.0 | 600.0 | 712.0 | 4,100,107 | 2,762,597,421 | 673.79 | 704.5 | 704.5 | 705.0 | 600.0 | 712.0 | 4,100,107 | 673.79 | 17.03% |
| 2026-05-19 | 0 | 602.0 | 602.0 | 602.5 | 550.5 | 610.0 | 2,125,021 | 1,239,900,451 | 583.48 | 602.0 | 602.0 | 602.5 | 550.5 | 610.0 | 2,125,021 | 583.48 | 2.38% |
| 2026-05-18 | 0 | 588.0 | 587.5 | 588.0 | 570.0 | 624.5 | 3,706,824 | 2,196,033,088 | 592.43 | 588.0 | 587.5 | 588.0 | 570.0 | 624.5 | 3,706,824 | 592.43 | 8.09% |
| 2026-05-15 | 0 | 544.0 | 543.5 | 544.0 | 500.0 | 560.0 | 3,364,077 | 1,796,365,689 | 533.98 | 544.0 | 543.5 | 544.0 | 500.0 | 560.0 | 3,364,077 | 533.98 | 3.72% |
| 2026-05-14 | 0 | 524.5 | 524.0 | 524.5 | 517.0 | 559.5 | 1,744,426 | 937,268,906 | 537.29 | 524.5 | 524.0 | 524.5 | 517.0 | 559.5 | 1,744,426 | 537.29 | -4.29% |
| 2026-05-13 | 0 | 548.0 | 548.0 | 548.5 | 486.2 | 550.0 | 2,572,732 | 1,330,938,886 | 517.33 | 548.0 | 548.0 | 548.5 | 486.2 | 550.0 | 2,572,732 | 517.33 | 8.51% |
| 2026-05-12 | 0 | 505.0 | 504.5 | 505.0 | 496.0 | 530.5 | 1,593,403 | 811,947,435 | 509.57 | 505.0 | 504.5 | 505.0 | 496.0 | 530.5 | 1,593,403 | 509.57 | -4.54% |
| 2026-05-11 | 0 | 529.0 | 528.5 | 529.0 | 514.0 | 555.0 | 3,581,213 | 1,921,817,705 | 536.64 | 529.0 | 528.5 | 529.0 | 514.0 | 555.0 | 3,581,213 | 536.64 | 7.96% |
| 2026-05-08 | 0 | 490.0 | 490.0 | 490.2 | 481.6 | 507.0 | 2,004,260 | 981,358,979 | 489.64 | 490.0 | 490.0 | 490.2 | 481.6 | 507.0 | 2,004,260 | 489.64 | -5.50% |
| 2026-05-07 | 0 | 518.5 | 516.5 | 518.5 | 508.5 | 534.0 | 2,397,962 | 1,243,997,283 | 518.77 | 518.5 | 516.5 | 518.5 | 508.5 | 534.0 | 2,397,962 | 518.77 | -2.81% |
| 2026-05-06 | 0 | 533.5 | 533.0 | 533.5 | 490.2 | 555.0 | 4,497,690 | 2,359,178,454 | 524.53 | 533.5 | 533.0 | 533.5 | 490.2 | 555.0 | 4,497,690 | 524.53 | 14.48% |
| 2026-05-05 | 0 | 466.0 | 466.0 | 466.8 | 463.0 | 497.0 | 632,293 | 302,176,784 | 477.91 | 466.0 | 466.0 | 466.8 | 463.0 | 497.0 | 632,293 | 477.91 | -3.48% |
| 2026-05-04 | 0 | 482.8 | 482.6 | 482.8 | 468.8 | 499.4 | 810,184 | 393,877,220 | 486.16 | 482.8 | 482.6 | 482.8 | 468.8 | 499.4 | 810,184 | 486.16 | 3.07% |
| 2026-04-30 | 0 | 468.4 | 468.4 | 468.8 | 449.0 | 511.5 | 3,263,059 | 1,529,158,992 | 468.63 | 468.4 | 468.4 | 468.8 | 449.0 | 511.5 | 3,263,059 | 468.63 | -1.80% |
| 2026-04-29 | 0 | 477.0 | 477.0 | 477.2 | 430.8 | 480.0 | 2,154,590 | 995,813,220 | 462.18 | 477.0 | 477.0 | 477.2 | 430.8 | 480.0 | 2,154,590 | 462.18 | 7.14% |
| 2026-04-28 | 0 | 445.2 | 445.0 | 445.2 | 440.4 | 485.8 | 1,902,366 | 883,949,104 | 464.66 | 445.2 | 445.0 | 445.2 | 440.4 | 485.8 | 1,902,366 | 464.66 | -1.32% |
| 2026-04-27 | 0 | 452.0 | 452.0 | 452.4 | 450.0 | 479.8 | 1,771,399 | 820,552,487 | 463.22 | 451.1 | 451.1 | 451.5 | 449.1 | 478.9 | 1,774,758 | 462.35 | 0.58% |
| 2026-04-24 | 0 | 449.4 | 449.4 | 449.6 | 433.0 | 472.6 | 1,244,313 | 559,243,801 | 449.44 | 448.5 | 448.5 | 448.7 | 432.2 | 471.7 | 1,246,673 | 448.59 | -0.49% |
| 2026-04-23 | 0 | 451.6 | 451.6 | 451.8 | 444.2 | 487.8 | 1,601,124 | 736,788,984 | 460.17 | 450.7 | 450.7 | 450.9 | 443.4 | 486.9 | 1,604,160 | 459.30 | 0.36% |
| 2026-04-22 | 0 | 450.0 | 449.8 | 450.0 | 433.0 | 464.0 | 1,448,216 | 654,766,575 | 452.12 | 449.1 | 448.9 | 449.1 | 432.2 | 463.1 | 1,450,962 | 451.26 | 2.04% |
| 2026-04-21 | 0 | 441.0 | 440.8 | 441.0 | 419.2 | 444.0 | 2,040,180 | 887,366,302 | 434.95 | 440.2 | 440.0 | 440.2 | 418.4 | 443.2 | 2,044,049 | 434.12 | 4.26% |
| 2026-04-20 | 0 | 423.0 | 423.0 | 423.4 | 416.6 | 438.0 | 1,110,101 | 470,746,532 | 424.06 | 422.2 | 422.2 | 422.6 | 415.8 | 437.2 | 1,112,206 | 423.25 | -1.81% |
| 2026-04-17 | 0 | 430.8 | 430.6 | 430.8 | 425.6 | 468.2 | 2,032,071 | 894,946,466 | 440.41 | 430.0 | 429.8 | 430.0 | 424.8 | 467.3 | 2,035,924 | 439.58 | -6.83% |
| 2026-04-16 | 0 | 462.4 | 462.2 | 462.4 | 398.8 | 462.4 | 2,422,726 | 1,060,016,194 | 437.53 | 461.5 | 461.3 | 461.5 | 398.0 | 461.5 | 2,427,320 | 436.70 | 13.44% |
| 2026-04-15 | 0 | 407.6 | 407.4 | 407.6 | 406.8 | 437.0 | 1,566,424 | 654,699,080 | 417.96 | 406.8 | 406.6 | 406.8 | 406.0 | 436.2 | 1,569,394 | 417.17 | -4.54% |
| 2026-04-14 | 0 | 427.0 | 426.8 | 427.0 | 405.0 | 435.2 | 2,652,577 | 1,122,888,774 | 423.32 | 426.2 | 426.0 | 426.2 | 404.2 | 434.4 | 2,657,607 | 422.52 | 9.04% |
| 2026-04-13 | 0 | 391.6 | 391.0 | 391.6 | 387.6 | 419.2 | 1,975,624 | 791,531,122 | 400.65 | 390.9 | 390.3 | 390.9 | 386.9 | 418.4 | 1,979,370 | 399.89 | -0.15% |
| 2026-04-10 | 0 | 392.2 | 392.2 | 392.4 | 362.2 | 399.0 | 3,521,282 | 1,360,683,875 | 386.42 | 391.5 | 391.5 | 391.7 | 361.5 | 398.2 | 3,527,960 | 385.69 | 12.06% |
| 2026-04-09 | 0 | 350.0 | 350.0 | 350.8 | 350.0 | 365.0 | 1,026,782 | 365,212,246 | 355.69 | 349.3 | 349.3 | 350.1 | 349.3 | 364.3 | 1,028,729 | 355.01 | -4.37% |
| 2026-04-08 | 0 | 366.0 | 365.8 | 366.0 | 347.4 | 370.0 | 2,496,501 | 900,669,102 | 360.77 | 365.3 | 365.1 | 365.3 | 346.7 | 369.3 | 2,501,235 | 360.09 | 5.78% |
| 2026-04-02 | 0 | 346.0 | 346.0 | 346.6 | 346.0 | 376.0 | 1,369,588 | 492,234,079 | 359.40 | 345.3 | 345.3 | 345.9 | 345.3 | 375.3 | 1,372,185 | 358.72 | -5.46% |
| 2026-04-01 | 0 | 366.0 | 365.8 | 366.0 | 355.8 | 376.4 | 1,572,978 | 577,044,112 | 366.85 | 365.3 | 365.1 | 365.3 | 355.1 | 375.7 | 1,575,961 | 366.15 | 6.71% |
| 2026-03-31 | 0 | 343.0 | 343.0 | 343.2 | 342.8 | 364.4 | 1,011,262 | 357,351,763 | 353.37 | 342.4 | 342.4 | 342.6 | 342.2 | 363.7 | 1,013,180 | 352.70 | -8.34% |
| 2026-03-30 | 0 | 374.2 | 374.0 | 374.2 | 350.0 | 380.0 | 972,846 | 354,679,242 | 364.58 | 373.5 | 373.3 | 373.5 | 349.3 | 379.3 | 974,691 | 363.89 | 2.30% |
| 2026-03-27 | 0 | 365.8 | 365.8 | 366.0 | 351.0 | 372.0 | 1,190,757 | 431,604,733 | 362.46 | 365.1 | 365.1 | 365.3 | 350.3 | 371.3 | 1,193,015 | 361.78 | -2.92% |
| 2026-03-26 | 0 | 376.8 | 376.8 | 377.0 | 376.8 | 394.8 | 1,054,589 | 407,203,296 | 386.13 | 376.1 | 376.1 | 376.3 | 376.1 | 394.1 | 1,056,589 | 385.39 | -7.56% |
| 2026-03-25 | 0 | 407.6 | 407.2 | 407.6 | 401.8 | 426.8 | 1,875,750 | 773,881,369 | 412.57 | 406.8 | 406.4 | 406.8 | 401.0 | 426.0 | 1,879,307 | 411.79 | 1.49% |
| 2026-03-24 | 0 | 401.6 | 401.4 | 401.6 | 373.0 | 409.0 | 1,770,158 | 693,713,351 | 391.89 | 400.8 | 400.6 | 400.8 | 372.3 | 408.2 | 1,773,515 | 391.15 | 3.45% |
| 2026-03-23 | 0 | 388.2 | 388.0 | 388.2 | 382.0 | 412.0 | 1,263,332 | 499,154,183 | 395.11 | 387.5 | 387.3 | 387.5 | 381.3 | 411.2 | 1,265,728 | 394.36 | -7.57% |
| 2026-03-20 | 0 | 420.0 | 419.2 | 420.0 | 413.0 | 450.6 | 1,345,207 | 573,493,503 | 426.32 | 419.2 | 418.4 | 419.2 | 412.2 | 449.7 | 1,347,758 | 425.52 | -3.18% |
| 2026-03-19 | 0 | 433.8 | 433.2 | 433.8 | 422.2 | 456.0 | 2,182,852 | 954,741,164 | 437.38 | 433.0 | 432.4 | 433.0 | 421.4 | 455.1 | 2,186,991 | 436.55 | -3.56% |
| 2026-03-18 | 0 | 449.8 | 449.4 | 449.8 | 414.0 | 463.6 | 3,910,191 | 1,722,615,034 | 440.55 | 448.9 | 448.5 | 448.9 | 413.2 | 462.7 | 3,917,606 | 439.71 | 11.50% |
| 2026-03-17 | 0 | 403.4 | 402.0 | 403.4 | 393.8 | 440.8 | 1,981,079 | 812,168,985 | 409.96 | 402.6 | 401.2 | 402.6 | 393.1 | 440.0 | 1,984,836 | 409.19 | -6.40% |
| 2026-03-16 | 0 | 431.0 | 431.0 | 431.2 | 363.6 | 433.6 | 3,359,069 | 1,362,440,778 | 405.60 | 430.2 | 430.2 | 430.4 | 362.9 | 432.8 | 3,365,439 | 404.83 | 18.41% |
| 2026-03-13 | 0 | 364.0 | 363.4 | 364.0 | 357.4 | 381.6 | 971,600 | 358,594,940 | 369.08 | 363.3 | 362.7 | 363.3 | 356.7 | 380.9 | 973,442 | 368.38 | 1.11% |
| 2026-03-12 | 0 | 360.0 | 360.0 | 360.8 | 358.2 | 379.2 | 731,696 | 267,394,115 | 365.44 | 359.3 | 359.3 | 360.1 | 357.5 | 378.5 | 733,084 | 364.75 | -3.17% |
| 2026-03-11 | 0 | 371.8 | 371.4 | 371.8 | 367.2 | 404.8 | 1,331,127 | 513,622,767 | 385.86 | 371.1 | 370.7 | 371.1 | 366.5 | 404.0 | 1,333,651 | 385.13 | -1.64% |
| 2026-03-10 | 0 | 378.0 | 377.8 | 378.0 | 371.8 | 386.8 | 1,341,297 | 508,515,802 | 379.12 | 377.3 | 377.1 | 377.3 | 371.1 | 386.1 | 1,343,841 | 378.40 | 3.34% |
| 2026-03-09 | 0 | 365.8 | 365.8 | 366.0 | 355.6 | 379.2 | 1,371,130 | 502,305,369 | 366.34 | 365.1 | 365.1 | 365.3 | 354.9 | 378.5 | 1,373,730 | 365.65 | -6.59% |
| 2026-03-06 | 0 | 391.6 | 391.6 | 391.8 | 364.0 | 398.0 | 1,352,664 | 524,790,295 | 387.97 | 390.9 | 390.9 | 391.1 | 363.3 | 397.2 | 1,355,229 | 387.23 | 4.82% |
| 2026-03-05 | 0 | 373.6 | 373.6 | 374.0 | 370.6 | 395.0 | 1,733,391 | 665,259,315 | 383.79 | 372.9 | 372.9 | 373.3 | 369.9 | 394.3 | 1,736,678 | 383.06 | 1.74% |
| 2026-03-04 | 0 | 367.2 | 367.0 | 367.2 | 332.2 | 385.0 | 2,401,480 | 880,150,371 | 366.50 | 366.5 | 366.3 | 366.5 | 331.6 | 384.3 | 2,406,034 | 365.81 | 6.13% |
| 2026-03-03 | 0 | 346.0 | 345.8 | 346.0 | 344.0 | 386.2 | 1,279,838 | 462,230,162 | 361.16 | 345.3 | 345.1 | 345.3 | 343.3 | 385.5 | 1,282,265 | 360.48 | -7.73% |
| 2026-03-02 | 0 | 375.0 | 374.8 | 375.0 | 370.0 | 396.2 | 1,237,917 | 471,875,774 | 381.19 | 374.3 | 374.1 | 374.3 | 369.3 | 395.5 | 1,240,265 | 380.46 | -4.34% |
| 2026-02-27 | 0 | 392.0 | 391.8 | 392.0 | 392.0 | 409.8 | 1,404,761 | 559,259,395 | 398.12 | 391.3 | 391.1 | 391.3 | 391.3 | 409.0 | 1,407,425 | 397.36 | -7.89% |
| 2026-02-26 | 0 | 425.6 | 425.0 | 425.6 | 406.4 | 440.0 | 1,429,217 | 602,891,788 | 421.83 | 424.8 | 424.2 | 424.8 | 405.6 | 439.2 | 1,431,927 | 421.04 | 3.15% |
| 2026-02-25 | 0 | 412.6 | 412.6 | 413.8 | 395.4 | 430.8 | 1,590,591 | 660,250,415 | 415.10 | 411.8 | 411.8 | 413.0 | 394.7 | 430.0 | 1,593,607 | 414.31 | -4.53% |
| 2026-02-24 | 0 | 432.2 | 432.2 | 432.6 | 373.6 | 450.0 | 2,719,840 | 1,136,089,368 | 417.70 | 431.4 | 431.4 | 431.8 | 372.9 | 449.1 | 2,724,998 | 416.91 | 11.91% |
| 2026-02-23 | 0 | 386.2 | 386.2 | 386.8 | 383.0 | 420.8 | 614,104 | 244,525,173 | 398.18 | 385.5 | 385.5 | 386.1 | 382.3 | 420.0 | 615,269 | 397.43 | -4.17% |
| 2026-02-20 | 0 | 403.0 | 403.0 | 404.4 | 393.0 | 442.4 | 1,047,372 | 428,292,857 | 408.92 | 402.2 | 402.2 | 403.6 | 392.3 | 441.6 | 1,049,358 | 408.15 | -0.79% |
| 2026-02-16 | 0 | 406.2 | 406.0 | 409.0 | 370.6 | 435.0 | 780,655 | 322,904,310 | 413.63 | 405.4 | 405.2 | 408.2 | 369.9 | 434.2 | 782,135 | 412.85 | 9.78% |
| 2026-02-13 | 0 | 370.0 | 369.8 | 370.0 | 341.6 | 384.0 | 3,369,277 | 1,245,794,638 | 369.75 | 369.3 | 369.1 | 369.3 | 341.0 | 383.3 | 3,375,666 | 369.05 | 3.35% |
| 2026-02-12 | 0 | 358.0 | 357.8 | 358.0 | 306.2 | 360.0 | 3,324,406 | 1,103,288,939 | 331.88 | 357.3 | 357.1 | 357.3 | 305.6 | 359.3 | 3,330,710 | 331.25 | 20.95% |
| 2026-02-11 | 0 | 296.0 | 296.0 | 296.8 | 288.0 | 298.0 | 637,760 | 187,021,269 | 293.25 | 295.4 | 295.4 | 296.2 | 287.5 | 297.4 | 638,969 | 292.69 | -1.99% |
| 2026-02-10 | 0 | 302.0 | 301.8 | 302.0 | 298.0 | 319.0 | 826,745 | 252,327,100 | 305.21 | 301.4 | 301.2 | 301.4 | 297.4 | 318.4 | 828,313 | 304.63 | -3.82% |
| 2026-02-09 | 0 | 314.0 | 313.6 | 314.0 | 293.8 | 319.0 | 1,279,570 | 394,596,194 | 308.38 | 313.4 | 313.0 | 313.4 | 293.2 | 318.4 | 1,281,996 | 307.80 | 11.43% |
| 2026-02-06 | 0 | 281.8 | 280.0 | 281.8 | 271.4 | 290.0 | 674,888 | 191,006,390 | 283.02 | 281.3 | 279.5 | 281.3 | 270.9 | 289.5 | 676,168 | 282.48 | -3.09% |
| 2026-02-05 | 0 | 290.8 | 288.6 | 291.0 | 280.4 | 298.0 | 597,103 | 172,218,707 | 288.42 | 290.2 | 288.1 | 290.4 | 279.9 | 297.4 | 598,235 | 287.88 | -4.47% |
| 2026-02-04 | 0 | 304.4 | 304.2 | 304.4 | 290.2 | 314.6 | 671,212 | 201,591,721 | 300.34 | 303.8 | 303.6 | 303.8 | 289.7 | 314.0 | 672,485 | 299.77 | -3.85% |
| 2026-02-03 | 0 | 316.6 | 316.6 | 317.0 | 307.0 | 325.4 | 961,524 | 305,508,408 | 317.73 | 316.0 | 316.0 | 316.4 | 306.4 | 324.8 | 963,347 | 317.13 | 4.14% |
| 2026-02-02 | 0 | 304.0 | 303.0 | 304.0 | 298.0 | 329.0 | 1,286,021 | 396,403,348 | 308.24 | 303.4 | 302.4 | 303.4 | 297.4 | 328.4 | 1,288,460 | 307.66 | -9.25% |
| 2026-01-30 | 0 | 335.0 | 335.0 | 335.2 | 327.0 | 350.0 | 1,049,463 | 356,673,204 | 339.86 | 334.4 | 334.4 | 334.6 | 326.4 | 349.3 | 1,051,453 | 339.22 | 0.96% |
| 2026-01-29 | 0 | 331.8 | 331.6 | 331.8 | 326.2 | 360.0 | 816,703 | 278,210,588 | 340.65 | 331.2 | 331.0 | 331.2 | 325.6 | 359.3 | 818,252 | 340.01 | -3.60% |
| 2026-01-28 | 0 | 344.2 | 344.2 | 345.4 | 333.0 | 358.0 | 1,702,343 | 591,908,967 | 347.70 | 343.5 | 343.5 | 344.7 | 332.4 | 357.3 | 1,705,571 | 347.04 | 7.23% |
| 2026-01-27 | 0 | 321.0 | 320.0 | 321.0 | 302.0 | 327.8 | 1,065,609 | 340,260,213 | 319.31 | 320.4 | 319.4 | 320.4 | 301.4 | 327.2 | 1,067,630 | 318.71 | 4.56% |
| 2026-01-26 | 0 | 307.0 | 306.0 | 307.0 | 295.8 | 329.8 | 917,733 | 281,856,202 | 307.12 | 306.4 | 305.4 | 306.4 | 295.2 | 329.2 | 919,473 | 306.54 | -2.79% |
| 2026-01-23 | 0 | 315.8 | 315.8 | 316.0 | 292.6 | 321.6 | 1,413,782 | 443,086,092 | 313.40 | 315.2 | 315.2 | 315.4 | 292.0 | 321.0 | 1,416,463 | 312.81 | 5.97% |
| 2026-01-22 | 0 | 298.0 | 298.0 | 298.8 | 295.6 | 361.0 | 2,567,043 | 811,412,937 | 316.09 | 297.4 | 297.4 | 298.2 | 295.0 | 360.3 | 2,571,911 | 315.49 | -8.25% |
| 2026-01-21 | 0 | 324.8 | 324.6 | 324.8 | 308.2 | 350.6 | 2,301,482 | 758,598,495 | 329.61 | 324.2 | 324.0 | 324.2 | 307.6 | 349.9 | 2,305,846 | 328.99 | 6.14% |
| 2026-01-20 | 0 | 306.0 | 305.2 | 306.0 | 285.2 | 315.0 | 1,755,875 | 532,315,707 | 303.16 | 305.4 | 304.6 | 305.4 | 284.7 | 314.4 | 1,759,205 | 302.59 | 5.52% |
| 2026-01-19 | 0 | 290.0 | 290.0 | 290.2 | 268.8 | 295.0 | 2,004,668 | 574,516,292 | 286.59 | 289.5 | 289.5 | 289.7 | 268.3 | 294.4 | 2,008,470 | 286.05 | 6.62% |
| 2026-01-16 | 0 | 272.0 | 270.2 | 272.0 | 227.2 | 272.0 | 2,842,330 | 716,018,042 | 251.91 | 271.5 | 269.7 | 271.5 | 226.8 | 271.5 | 2,847,720 | 251.44 | 16.74% |
| 2026-01-15 | 0 | 233.0 | 232.2 | 233.0 | 220.2 | 234.6 | 845,665 | 190,536,902 | 225.31 | 232.6 | 231.8 | 232.6 | 219.8 | 234.2 | 847,269 | 224.88 | 3.56% |
| 2026-01-14 | 0 | 225.0 | 224.6 | 225.0 | 220.2 | 233.6 | 1,715,426 | 386,333,847 | 225.21 | 224.6 | 224.2 | 224.6 | 219.8 | 233.2 | 1,718,679 | 224.79 | 0.99% |
| 2026-01-13 | 0 | 222.8 | 222.2 | 222.8 | 220.0 | 248.8 | 10,433,965 | 2,393,989,927 | 229.44 | 222.4 | 221.8 | 222.4 | 219.6 | 248.3 | 10,453,751 | 229.01 |
Webb-site Database - Powered By Linux Group