Premia FTSE TWSE Taiwan 50 Accumulating ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09159  2024-10-09    
Stock code:

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.

Download CSV

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
2025-12-31 0 13.53 13.50 13.62 - - 0 0 - 13.53 13.50 13.62 - - 0 - 0.00%
2025-12-30 0 13.53 - - 13.55 13.55 7,700 104,335 13.550 13.53 - - 13.55 13.55 7,700 13.550 0.30%
2025-12-29 0 13.49 - - - - 0 0 - 13.49 - - - - 0 - 1.89%
2025-12-24 0 13.24 - - - - 0 0 - 13.24 - - - - 0 - 0.46%
2025-12-23 0 13.18 13.16 13.24 - - 0 0 - 13.18 13.16 13.24 - - 0 - 0.00%
2025-12-22 0 13.18 13.16 13.25 - - 0 0 - 13.18 13.16 13.25 - - 0 - 1.23%
2025-12-19 0 13.02 - - 13.01 13.01 11,400 148,314 13.010 13.02 - - 13.01 13.01 11,400 13.010 1.09%
2025-12-18 0 12.88 - - - - 0 0 - 12.88 - - - - 0 - -0.54%
2025-12-17 0 12.95 - - 12.91 12.95 11,900 153,785 12.923 12.95 - - 12.91 12.95 11,900 12.923 0.54%
2025-12-16 0 12.88 - - 12.88 12.88 3,800 48,944 12.880 12.88 - - 12.88 12.88 3,800 12.880 -1.60%
2025-12-15 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - -1.43%
2025-12-12 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.23%
2025-12-11 0 13.25 13.16 13.26 13.26 13.40 14,150 189,017 13.358 13.25 13.16 13.26 13.26 13.40 14,150 13.358 -0.67%
2025-12-10 0 13.34 13.30 13.38 13.34 13.34 10,450 139,403 13.340 13.34 13.30 13.38 13.34 13.34 10,450 13.340 0.53%
2025-12-09 0 13.27 13.24 13.33 - - 0 0 - 13.27 13.24 13.33 - - 0 - 0.00%
2025-12-08 0 13.27 13.26 13.35 - - 0 0 - 13.27 13.26 13.35 - - 0 - 0.76%
2025-12-05 0 13.17 13.16 13.25 - - 0 0 - 13.17 13.16 13.25 - - 0 - 0.92%
2025-12-04 0 13.05 13.02 13.11 - - 0 0 - 13.05 13.02 13.11 - - 0 - 0.54%
2025-12-03 0 12.98 12.95 13.04 - - 0 0 - 12.98 12.95 13.04 - - 0 - 0.62%
2025-12-02 0 12.90 12.87 12.96 - - 0 0 - 12.90 12.87 12.96 - - 0 - 0.47%
2025-12-01 0 12.84 12.78 12.87 - - 0 0 - 12.84 12.78 12.87 - - 0 - -0.39%
2025-11-28 0 12.89 12.89 12.97 - - 0 0 - 12.89 12.89 12.97 - - 0 - 0.08%
2025-11-27 0 12.88 12.86 12.94 - - 0 0 - 12.88 12.86 12.94 - - 0 - 1.26%
2025-11-26 0 12.72 12.70 12.79 - - 0 0 - 12.72 12.70 12.79 - - 0 - 2.25%
2025-11-25 0 12.44 12.41 12.50 - - 0 0 - 12.44 12.41 12.50 - - 0 - 0.81%
2025-11-24 0 12.34 12.33 12.42 - - 0 0 - 12.34 12.33 12.42 - - 0 - 0.33%
2025-11-21 0 12.30 12.23 12.32 - - 0 0 - 12.30 12.23 12.32 - - 0 - -3.98%
2025-11-20 0 12.81 12.79 12.86 12.78 12.78 3,900 49,842 12.780 12.81 12.79 12.86 12.78 12.78 3,900 12.780 2.23%
2025-11-19 0 12.53 12.47 12.57 - - 0 0 - 12.53 12.47 12.57 - - 0 - -0.32%
2025-11-18 0 12.57 12.52 12.60 - - 0 0 - 12.57 12.52 12.60 - - 0 - -2.18%
2025-11-17 0 12.85 12.84 12.93 - - 0 0 - 12.85 12.84 12.93 - - 0 - 0.08%
2025-11-14 0 12.84 12.77 12.85 - - 0 0 - 12.84 12.77 12.85 - - 0 - -2.80%
2025-11-13 0 13.21 13.15 13.23 - - 0 0 - 13.21 13.15 13.23 - - 0 - -0.08%
2025-11-12 0 13.22 13.21 13.30 - - 0 0 - 13.22 13.21 13.30 - - 0 - 0.30%
2025-11-11 0 13.18 13.10 13.18 - - 0 0 - 13.18 13.10 13.18 - - 0 - -0.08%
2025-11-10 0 13.19 13.18 13.26 - - 0 0 - 13.19 13.18 13.26 - - 0 - 0.38%
2025-11-07 0 13.14 13.07 13.15 - - 0 0 - 13.14 13.07 13.15 - - 0 - -1.13%
2025-11-06 0 13.29 13.28 13.37 - - 0 0 - 13.29 13.28 13.37 - - 0 - 0.00%
2025-11-05 0 13.29 13.21 13.29 - - 0 0 - 13.29 13.21 13.29 - - 0 - -0.52%
2025-11-04 0 13.36 13.35 13.43 13.36 13.47 10,950 146,699 13.397 13.36 13.35 13.43 13.36 13.47 10,950 13.397 -1.26%
2025-11-03 0 13.53 13.46 13.54 - - 0 0 - 13.53 13.46 13.54 - - 0 - -0.59%
2025-10-31 0 13.61 13.58 13.66 - - 0 0 - 13.61 13.58 13.66 - - 0 - 0.00%
2025-10-30 0 13.61 13.56 13.64 13.58 13.61 10,900 148,238 13.600 13.61 13.56 13.64 13.58 13.61 10,900 13.600 1.42%
2025-10-28 0 13.42 13.39 13.47 - - 0 0 - 13.42 13.39 13.47 - - 0 - 0.00%
2025-10-27 0 13.42 13.41 13.49 - - 0 0 - 13.42 13.41 13.49 - - 0 - 0.83%
2025-10-24 0 13.31 13.31 13.39 - - 0 0 - 13.31 13.31 13.39 - - 0 - 0.91%
2025-10-23 0 13.19 13.12 13.20 - - 0 0 - 13.19 13.12 13.20 - - 0 - -0.45%
2025-10-22 0 13.25 13.20 13.28 - - 0 0 - 13.25 13.20 13.28 - - 0 - -0.23%
2025-10-21 0 13.28 13.26 13.34 - - 0 0 - 13.28 13.26 13.34 - - 0 - 0.00%
2025-10-20 0 13.28 13.24 13.32 13.26 13.26 7,300 96,798 13.260 13.28 13.24 13.32 13.26 13.26 7,300 13.260 2.23%
2025-10-17 0 12.99 12.92 13.02 13.04 13.04 3,800 49,552 13.040 12.99 12.92 13.02 13.04 13.04 3,800 13.040 -1.89%
2025-10-16 0 13.24 13.16 13.26 13.23 13.24 7,600 100,586 13.235 13.24 13.16 13.26 13.23 13.24 7,600 13.235 1.53%
2025-10-15 0 13.04 13.02 13.10 12.85 12.85 10,000 128,500 12.850 13.04 13.02 13.10 12.85 12.85 10,000 12.850 2.52%
2025-10-14 0 12.72 12.70 12.81 12.72 13.03 15,900 205,217 12.907 12.72 12.70 12.81 12.72 13.03 15,900 12.907 -1.70%
2025-10-13 0 12.94 12.85 12.95 - - 0 0 - 12.94 12.85 12.95 - - 0 - -0.92%
2025-10-10 0 13.06 13.01 13.09 - - 0 0 - 13.06 13.01 13.09 - - 0 - -0.46%
2025-10-09 0 13.12 13.12 13.22 - - 0 0 - 13.12 13.12 13.22 - - 0 - 0.61%
2025-10-08 0 13.04 12.98 13.08 13.04 13.04 3,800 49,552 13.040 13.04 12.98 13.08 13.04 13.04 3,800 13.040 0.85%
2025-10-06 0 12.93 12.89 12.97 - - 0 0 - 12.93 12.89 12.97 - - 0 - -0.39%
2025-10-03 0 12.98 12.94 13.04 12.90 12.98 7,800 100,932 12.940 12.98 12.94 13.04 12.90 12.98 7,800 12.940 1.49%
2025-10-02 0 12.79 12.73 12.81 - - 0 0 - 12.79 12.73 12.81 - - 0 - 1.75%
2025-09-30 0 12.57 12.54 12.62 - - 0 0 - 12.57 12.54 12.62 - - 0 - 0.16%
2025-09-29 0 12.55 12.51 12.63 - - 0 0 - 12.55 12.51 12.63 - - 0 - 1.13%
2025-09-26 0 12.41 12.38 12.48 12.36 12.41 15,850 196,341 12.387 12.41 12.38 12.48 12.36 12.41 15,850 12.387 -2.21%
2025-09-25 0 12.69 12.64 12.72 12.70 12.70 3,900 49,530 12.700 12.69 12.64 12.72 12.70 12.70 3,900 12.700 -0.70%
2025-09-24 0 12.78 12.70 12.78 - - 0 0 - 12.78 12.70 12.78 - - 0 - -0.31%
2025-09-23 0 12.82 12.78 12.87 12.82 12.82 4,000 51,280 12.820 12.82 12.78 12.87 12.82 12.82 4,000 12.820 1.26%
2025-09-22 0 12.66 12.61 12.69 - - 0 0 - 12.66 12.61 12.69 - - 0 - 0.00%
2025-09-19 0 12.66 12.58 12.67 12.66 12.66 4,000 50,640 12.660 12.66 12.58 12.67 12.66 12.66 4,000 12.660 -0.39%
2025-09-18 0 12.71 12.68 12.76 12.66 12.66 4,000 50,640 12.660 12.71 12.68 12.76 12.66 12.66 4,000 12.660 0.71%
2025-09-17 0 12.62 12.57 12.65 - - 0 0 - 12.62 12.57 12.65 - - 0 - 0.00%
2025-09-16 0 12.62 12.59 12.70 - - 0 0 - 12.62 12.59 12.70 - - 0 - 1.20%
2025-09-15 0 12.47 12.40 12.51 - - 0 0 - 12.47 12.40 12.51 - - 0 - 0.00%
2025-09-12 0 12.47 12.41 12.53 - - 0 0 - 12.47 12.41 12.53 - - 0 - 0.65%
2025-09-11 0 12.39 12.32 12.43 12.38 12.41 11,950 148,061 12.390 12.39 12.32 12.43 12.38 12.41 11,950 12.390 0.41%
2025-09-10 0 12.34 - - - - 0 0 - 12.34 - - - - 0 - 2.07%
2025-09-09 0 12.09 12.08 12.19 12.09 12.09 4,200 50,778 12.090 12.09 12.08 12.19 12.09 12.09 4,200 12.090 1.68%
2025-09-08 0 11.89 - - - - 0 0 - 11.89 - - - - 0 - 1.19%
2025-09-05 0 11.75 - - 11.71 11.71 8,300 97,193 11.710 11.75 - - 11.71 11.71 8,300 11.710 1.38%
2025-09-04 0 11.59 11.56 11.66 - - 0 0 - 11.59 11.56 11.66 - - 0 - 0.52%
2025-09-03 0 11.53 - - - - 0 0 - 11.53 - - - - 0 - 0.17%
2025-09-02 0 11.51 - - - - 0 0 - 11.51 - - - - 0 - -0.69%
2025-09-01 0 11.59 - - 11.61 11.61 4,400 51,084 11.610 11.59 - - 11.61 11.61 4,400 11.610 -1.02%
2025-08-29 0 11.71 11.65 11.74 - - 0 0 - 11.71 11.65 11.74 - - 0 - -0.51%
2025-08-28 0 11.77 - - - - 0 0 - 11.77 - - - - 0 - -0.34%
2025-08-27 0 11.81 11.75 11.82 11.84 11.84 8,250 97,680 11.840 11.81 11.75 11.82 11.84 11.84 8,250 11.840 0.77%
2025-08-26 0 11.72 - - 11.71 11.72 24,900 291,662 11.713 11.72 - - 11.71 11.72 24,900 11.713 -0.09%
2025-08-25 0 11.73 11.72 11.81 11.73 11.73 4,200 49,266 11.730 11.73 11.72 11.81 11.73 11.73 4,200 11.730 1.91%
2025-08-22 0 11.51 11.48 11.56 11.50 11.50 16,650 191,475 11.500 11.51 11.48 11.56 11.50 11.50 16,650 11.500 -0.60%
2025-08-21 0 11.58 11.51 11.60 11.58 11.58 4,300 49,794 11.580 11.58 11.51 11.60 11.58 11.58 4,300 11.580 -0.09%
2025-08-20 0 11.59 11.53 11.61 11.63 11.63 4,200 48,846 11.630 11.59 11.53 11.61 11.63 11.63 4,200 11.630 -3.26%
2025-08-19 0 11.98 11.94 12.03 12.01 12.05 8,200 98,646 12.030 11.98 11.94 12.03 12.01 12.05 8,200 12.030 -0.75%
2025-08-18 0 12.07 12.07 12.17 12.07 12.07 4,100 49,487 12.070 12.07 12.07 12.17 12.07 12.07 4,100 12.070 0.17%
2025-08-15 0 12.05 12.00 12.08 - - 0 0 - 12.05 12.00 12.08 - - 0 - 0.00%
2025-08-14 0 12.05 - - - - 0 0 - 12.05 - - - - 0 - 0.00%
2025-08-13 0 12.05 12.03 12.13 12.00 12.01 8,400 100,842 12.005 12.05 12.03 12.13 12.00 12.01 8,400 12.005 1.35%
2025-08-12 0 11.89 11.88 11.97 - - 0 0 - 11.89 11.88 11.97 - - 0 - 0.00%
2025-08-11 0 11.89 11.89 11.99 - - 0 0 - 11.89 11.89 11.99 - - 0 - 0.00%
2025-08-08 0 11.89 - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2025-08-07 0 11.89 11.89 11.98 - - 0 0 - 11.89 11.89 11.98 - - 0 - 2.15%
2025-08-06 0 11.64 11.55 11.65 - - 0 0 - 11.64 11.55 11.65 - - 0 - -0.09%
2025-08-05 0 11.65 11.62 11.69 - - 0 0 - 11.65 11.62 11.69 - - 0 - 1.13%
2025-08-04 0 11.52 - - - - 0 0 - 11.52 - - - - 0 - 0.26%
2025-08-01 0 11.49 - - - - 0 0 - 11.49 - - - - 0 - -1.37%
2025-07-31 0 11.65 11.61 11.72 - - 0 0 - 11.65 11.61 11.72 - - 0 - 0.60%
2025-07-30 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2025-07-29 0 11.58 - - 11.58 11.58 4,300 49,794 11.580 11.58 - - 11.58 11.58 4,300 11.580 -1.03%
2025-07-28 0 11.70 11.67 11.77 - - 0 0 - 11.70 11.67 11.77 - - 0 - 0.00%
2025-07-25 0 11.70 11.69 11.77 - - 0 0 - 11.70 11.69 11.77 - - 0 - -0.26%
2025-07-24 0 11.73 11.73 11.81 - - 0 0 - 11.73 11.73 11.81 - - 0 - 0.51%
2025-07-23 0 11.67 11.67 11.75 - - 0 0 - 11.67 11.67 11.75 - - 0 - 0.86%
2025-07-22 0 11.57 11.51 11.59 - - 0 0 - 11.57 11.51 11.59 - - 0 - -0.69%
2025-07-21 0 11.65 11.63 11.71 - - 0 0 - 11.65 11.63 11.71 - - 0 - 0.00%
2025-07-18 0 11.65 11.64 11.74 - - 0 0 - 11.65 11.64 11.74 - - 0 - 0.17%
2025-07-17 0 11.63 11.62 11.71 11.63 11.63 4,300 50,009 11.630 11.63 11.62 11.71 11.63 11.63 4,300 11.630 1.04%
2025-07-16 0 11.51 11.51 11.59 - - 0 0 - 11.51 11.51 11.59 - - 0 - 0.35%
2025-07-15 0 11.47 11.42 11.52 11.41 11.41 4,400 50,204 11.410 11.47 11.42 11.52 11.41 11.41 4,400 11.410 0.79%
2025-07-14 0 11.38 11.34 11.45 - - 0 0 - 11.38 11.34 11.45 - - 0 - -0.52%
2025-07-11 0 11.44 11.44 11.52 - - 0 0 - 11.44 11.44 11.52 - - 0 - 0.26%
2025-07-10 0 11.41 11.39 11.47 - - 0 0 - 11.41 11.39 11.47 - - 0 - 0.88%
2025-07-09 0 11.31 11.31 11.39 - - 0 0 - 11.31 11.31 11.39 - - 0 - 0.00%
2025-07-08 0 11.31 11.21 11.31 - - 0 0 - 11.31 11.21 11.31 - - 0 - -0.26%
2025-07-07 0 11.34 11.28 11.38 - - 0 0 - 11.34 11.28 11.38 - - 0 - -0.61%
2025-07-04 0 11.41 11.33 11.45 11.41 11.52 12,000 137,580 11.465 11.41 11.33 11.45 11.41 11.52 12,000 11.465 -0.78%
2025-07-03 0 11.50 11.47 11.54 - - 0 0 - 11.50 11.47 11.54 - - 0 - 1.50%
2025-07-02 0 11.33 - - - - 0 0 - 11.33 - - - - 0 - 1.16%
2025-06-30 0 11.20 - - 11.34 11.34 8,900 100,926 11.340 11.20 - - 11.34 11.34 8,900 11.340 -0.53%
2025-06-27 0 11.26 - - 11.22 11.26 77,200 867,621 11.239 11.26 - - 11.22 11.26 77,200 11.239 0.45%
2025-06-26 0 11.21 - - 11.21 11.21 29,000 325,090 11.210 11.21 - - 11.21 11.21 29,000 11.210 0.72%
2025-06-25 0 11.13 - - - - 0 0 - 11.13 - - - - 0 - 1.92%
2025-06-24 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 1.77%
2025-06-23 0 10.73 - - 10.71 10.71 9,000 96,390 10.710 10.73 - - 10.71 10.71 9,000 10.710 -0.56%
2025-06-20 0 10.79 - - - - 0 0 - 10.79 - - - - 0 - 0.28%
2025-06-19 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - -1.19%
2025-06-18 0 10.89 - - - - 0 0 - 10.89 - - - - 0 - 0.09%
2025-06-17 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.00%
2025-06-16 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.37%
2025-06-13 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - -0.28%
2025-06-12 0 10.87 - - - - 0 0 - 10.87 - - - - 0 - 1.12%
2025-06-11 0 10.75 - - - - 0 0 - 10.75 - - - - 0 - 0.47%
2025-06-10 0 10.70 - - - - 68,750 737,687 10.730 10.70 - - - - 68,750 10.730 1.23%
2025-06-09 0 10.57 - - 10.57 10.57 50 528 10.560 10.57 - - 10.57 10.57 50 10.560 1.54%
2025-06-06 0 10.41 - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2025-06-05 0 10.41 - - - - 0 0 - 10.41 - - - - 0 - 0.29%
2025-06-04 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 2.06%
2025-06-03 0 10.17 - - - - 0 0 - 10.17 - - - - 0 - 0.20%
2025-06-02 0 10.15 - - - - 0 0 - 10.15 - - - - 0 - -0.88%
2025-05-30 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - -1.16%
2025-05-29 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.19%
2025-05-28 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2025-05-27 0 10.34 - - 10.38 10.38 9,400 97,572 10.380 10.34 - - 10.38 10.38 9,400 10.380 -0.67%
2025-05-26 0 10.41 - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2025-05-23 0 10.41 - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2025-05-22 0 10.41 - - 10.41 10.41 1,200 12,492 10.410 10.41 - - 10.41 10.41 1,200 10.410 0.00%
2025-05-21 0 10.41 - - - - 0 0 - 10.41 - - - - 0 - 0.58%
2025-05-20 0 10.35 - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2025-05-19 0 10.35 - - - - 0 0 - 10.35 - - - - 0 - -0.96%
2025-05-16 0 10.45 - - - - 0 0 - 10.45 - - - - 0 - 0.97%
2025-05-15 0 10.35 - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2025-05-14 0 10.35 - - - - 0 0 - 10.35 - - - - 0 - 2.07%
2025-05-13 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - 0.00%
2025-05-12 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - 2.11%
2025-05-09 0 9.930 - - - - 0 0 - 9.930 - - - - 0 - 1.69%
2025-05-08 0 9.765 - - - - 0 0 - 9.765 - - - - 0 - 0.15%
2025-05-07 0 9.750 - - 9.750 9.750 19,300 188,175 9.7500 9.750 - - 9.750 9.750 19,300 9.7500 0.46%
2025-05-06 0 9.705 - - - - 0 0 - 9.705 - - - - 0 - 0.67%
2025-05-02 0 9.640 - - - - 0 0 - 9.640 - - - - 0 - 6.11%
2025-04-30 0 9.085 - - - - 0 0 - 9.085 - - - - 0 - 1.11%
2025-04-29 0 8.985 - - - - 0 0 - 8.985 - - - - 0 - 1.64%
2025-04-28 0 8.840 - - - - 0 0 - 8.840 - - - - 0 - 0.57%
2025-04-25 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - 2.03%
2025-04-24 0 8.615 - - - - 0 0 - 8.615 - - - - 0 - -0.92%
2025-04-23 0 8.695 - - - - 0 0 - 8.695 - - - - 0 - 2.96%
2025-04-22 0 8.445 - - 8.540 8.540 29,000 247,660 8.5400 8.445 - - 8.540 8.540 29,000 8.5400 -3.10%
2025-04-17 0 8.715 - - 8.600 8.700 49,100 424,370 8.6430 8.715 - - 8.600 8.700 49,100 8.6430 0.58%
2025-04-16 0 8.665 - - - - 0 0 - 8.665 - - - - 0 - -2.42%
2025-04-15 0 8.880 - - 8.880 8.880 10,750 95,460 8.8800 8.880 - - 8.880 8.880 10,750 8.8800 0.74%
2025-04-14 0 8.815 - - 8.815 8.865 41,550 366,453 8.8196 8.815 - - 8.815 8.865 41,550 8.8196 1.32%
2025-04-11 0 8.700 - - 8.535 8.535 11,000 93,885 8.5350 8.700 - - 8.535 8.535 11,000 8.5350 1.05%
2025-04-10 0 8.610 - - 8.700 8.700 7,600 66,120 8.7000 8.610 - - 8.700 8.700 7,600 8.7000 10.67%
2025-04-09 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - -2.14%
2025-04-08 0 7.950 - - 7.945 7.945 29,000 230,405 7.9450 7.950 - - 7.945 7.945 29,000 7.9450 -1.91%
2025-04-07 0 8.105 - 8.110 - - 0 0 - 8.105 - 8.110 - - 0 - -10.34%
2025-04-03 0 9.040 - - 9.020 9.080 1,500 13,542 9.0280 9.040 - - 9.020 9.080 1,500 9.0280 -1.69%
2025-04-02 0 9.195 - - - - 0 0 - 9.195 - - - - 0 - 0.60%
2025-04-01 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 1.05%
2025-03-31 0 9.045 - - - - 0 0 - 9.045 - - - - 0 - -3.05%
2025-03-28 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - -1.63%
2025-03-27 0 9.485 - - - - 0 0 - 9.485 - - - - 0 - -1.61%
2025-03-26 0 9.640 - - - - 0 0 - 9.640 - - - - 0 - 0.26%
2025-03-25 0 9.615 - - - - 0 0 - 9.615 - - - - 0 - 0.00%
2025-03-24 0 9.615 - - - - 0 0 - 9.615 - - - - 0 - 0.00%
2025-03-21 0 9.615 - - - - 0 0 - 9.615 - - - - 0 - -0.05%
2025-03-20 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 1.32%
2025-03-19 0 9.495 - - 9.495 9.495 29,000 275,355 9.4950 9.495 - - 9.495 9.495 29,000 9.4950 -1.45%
2025-03-18 0 9.635 9.620 - - - 0 0 - 9.635 9.620 - - - 0 - 1.10%
2025-03-17 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.16%
2025-03-14 0 9.515 - - - - 0 0 - 9.515 - - - - 0 - -0.10%
2025-03-13 0 9.525 - - - - 0 0 - 9.525 - - - - 0 - -1.14%
2025-03-12 0 9.635 - - 9.635 9.635 500 4,817 9.6340 9.635 - - 9.635 9.635 500 9.6340 0.21%
2025-03-11 0 9.615 - - - - 0 0 - 9.615 - - - - 0 - -1.18%
2025-03-10 0 9.730 - - - - 0 0 - 9.730 - - - - 0 - -0.66%
2025-03-07 0 9.795 - - - - 0 0 - 9.795 - - - - 0 - -0.66%
2025-03-06 0 9.860 - - - - 0 0 - 9.860 - - - - 0 - -0.30%
2025-03-05 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 1.28%
2025-03-04 0 9.765 - - - - 0 0 - 9.765 - - - - 0 - 0.00%
2025-03-03 0 9.765 - - - - 0 0 - 9.765 - - - - 0 - 0.41%
2025-02-28 0 9.725 - - - - 0 0 - 9.725 - - - - 0 - -3.14%
2025-02-27 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - -1.08%
2025-02-26 0 10.15 - - - - 0 0 - 10.15 - - - - 0 - 0.59%
2025-02-25 0 10.09 - - - - 0 0 - 10.09 - - - - 0 - -1.75%
2025-02-24 0 10.27 - - - - 0 0 - 10.27 - - - - 0 - 0.00%
2025-02-21 0 10.27 - - - - 0 0 - 10.27 - - - - 0 - 0.49%
2025-02-20 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - -0.49%
2025-02-19 0 10.27 - - - - 0 0 - 10.27 - - - - 0 - 0.00%
2025-02-18 0 10.27 - - - - 0 0 - 10.27 - - - - 0 - 0.49%
2025-02-17 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 0.79%
2025-02-14 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - -0.10%
2025-02-13 0 10.15 - - 10.12 10.12 500 5,060 10.120 10.15 - - 10.12 10.12 500 10.120 0.30%
2025-02-12 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.30%
2025-02-11 0 10.09 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2025-02-10 0 10.09 - - - - 0 0 - 10.09 - - - - 0 - -0.69%
2025-02-07 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 1.20%
2025-02-06 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.30%
2025-02-05 0 10.01 - - - - 0 0 - 10.01 - - - - 0 - 1.62%
2025-02-04 0 9.850 - - 9.850 9.850 950 9,357 9.8495 9.850 - - 9.850 9.850 950 9.8495 1.08%
2025-02-03 0 9.745 - - - - 0 0 - 9.745 - - - - 0 - 2.04%
2025-01-28 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - -3.83%
2025-01-27 0 9.930 - - - - 0 0 - 9.930 - - - - 0 - -3.78%
2025-01-24 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.39%
2025-01-23 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.19%
2025-01-22 0 10.26 - - 10.26 10.30 32,500 333,590 10.264 10.26 - - 10.26 10.30 32,500 10.264 1.18%
2025-01-21 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - 0.10%
2025-01-20 0 10.13 - - 10.10 10.10 8,000 80,800 10.100 10.13 - - 10.10 10.10 8,000 10.100 1.10%
2025-01-17 0 10.02 - - 9.985 9.985 450 4,493 9.9844 10.02 - - 9.985 9.985 450 9.9844 -0.89%
2025-01-16 0 10.11 - - 9.970 9.975 29,000 289,200 9.9724 10.11 - - 9.970 9.975 29,000 9.9724 3.37%
2025-01-15 0 9.780 - - - - 0 0 - 9.780 - - - - 0 - -0.56%
2025-01-14 0 9.835 - - - - 0 0 - 9.835 - - - - 0 - 0.98%
2025-01-13 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - -2.89%
2025-01-10 0 10.03 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2025-01-09 0 10.03 - - - - 0 0 - 10.03 - - - - 0 - -1.76%
2025-01-08 0 10.21 - - - - 0 0 - 10.21 - - - - 0 - -1.54%
2025-01-07 0 10.37 - - - - 0 0 - 10.37 - - - - 0 - 1.57%
2025-01-06 0 10.21 - - - - 0 0 - 10.21 - - - - 0 - 2.87%
2025-01-03 0 9.925 - - - - 0 0 - 9.925 - - - - 0 - 0.25%
2025-01-02 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - -1.20%
2024-12-31 0 10.02 9.960 10.02 - - 0 0 - 10.02 9.960 10.02 - - 0 - -0.50%
2024-12-30 0 10.07 - - - - 0 0 - 10.07 - - - - 0 - -0.30%
2024-12-27 0 10.10 - - 10.10 10.10 29,000 292,900 10.100 10.10 - - 10.10 10.10 29,000 10.100 -0.49%
2024-12-24 0 10.15 - - - - 0 0 - 10.15 - - - - 0 - 0.00%
2024-12-23 0 10.15 - - 10.15 10.15 6,000 60,900 10.150 10.15 - - 10.15 10.15 6,000 10.150 2.27%
2024-12-20 0 9.925 - - - - 0 0 - 9.925 - - - - 0 - -0.65%
2024-12-19 0 9.990 - - 9.970 9.990 41,200 411,008 9.9759 9.990 - - 9.970 9.990 41,200 9.9759 -2.35%
2024-12-18 0 10.23 - - - - 0 0 - 10.23 - - - - 0 - 1.19%
2024-12-17 0 10.11 - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2024-12-16 0 10.11 - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2024-12-13 0 10.11 - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2024-12-12 0 10.11 - - 10.11 10.11 2,500 25,275 10.110 10.11 - - 10.11 10.11 2,500 10.110 0.70%
2024-12-11 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - -0.99%
2024-12-10 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - -0.98%
2024-12-09 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - 0.79%
2024-12-06 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2024-12-05 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.10%
2024-12-04 0 10.15 - - - - 0 0 - 10.15 - - - - 0 - 1.00%
2024-12-03 0 10.05 - - - - 0 0 - 10.05 - - - - 0 - 1.52%
2024-12-02 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 1.90%
2024-11-29 0 9.715 - - - - 0 0 - 9.715 - - - - 0 - -0.36%
2024-11-28 0 9.750 - - - - 0 0 - 9.750 - - - - 0 - -0.51%
2024-11-27 0 9.800 - - - - 0 0 - 9.800 - - - - 0 - -1.06%
2024-11-26 0 9.905 - - - - 0 0 - 9.905 - - - - 0 - -1.05%
2024-11-25 0 10.01 - - - - 0 0 - 10.01 - - - - 0 - 0.30%
2024-11-22 0 9.980 - - - - 0 0 - 9.980 - - - - 0 - 1.53%
2024-11-21 0 9.830 - - - - 0 0 - 9.830 - - - - 0 - -1.50%
2024-11-20 0 9.980 - - - - 0 0 - 9.980 - - - - 0 - -0.10%
2024-11-19 0 9.990 - - - - 0 0 - 9.990 - - - - 0 - 1.37%
2024-11-18 0 9.855 - - - - 0 0 - 9.855 - - - - 0 - -0.90%
2024-11-15 0 9.945 - - - - 0 0 - 9.945 - - - - 0 - -0.15%
2024-11-14 0 9.960 - - - - 0 0 - 9.960 - - - - 0 - -0.60%
2024-11-13 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2024-11-12 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - -2.81%
2024-11-11 0 10.31 - - - - 0 0 - 10.31 - - - - 0 - -1.34%
2024-11-08 0 10.45 - - - - 0 0 - 10.45 - - - - 0 - 1.46%
2024-11-07 0 10.30 - - 10.30 10.30 1,300 13,390 10.300 10.30 - - 10.30 10.30 1,300 10.300 0.10%
2024-11-06 0 10.29 - - - - 0 0 - 10.29 - - - - 0 - 0.00%
2024-11-05 0 10.29 - - - - 0 0 - 10.29 - - - - 0 - 0.68%
2024-11-04 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 1.19%
2024-11-01 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.40%
2024-10-31 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - -1.57%
2024-10-30 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 0.00%
2024-10-29 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - -1.16%
2024-10-28 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - -0.48%
2024-10-25 0 10.39 - - - - 0 0 - 10.39 - - - - 0 - 0.48%
2024-10-24 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - -0.29%
2024-10-23 0 10.37 - - - - 0 0 - 10.37 - - - - 0 - -0.96%
2024-10-22 0 10.47 - - - - 0 0 - 10.47 - - - - 0 - 0.00%
2024-10-21 0 10.47 - - - - 0 0 - 10.47 - - - - 0 - 0.00%
2024-10-18 0 10.47 - - - - 0 0 - 10.47 - - - - 0 - 1.26%
2024-10-17 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 1.08%
2024-10-16 0 10.23 - - - - 0 0 - 10.23 - - - - 0 - 0.00%
2024-10-15 0 10.23 - - - - 0 0 - 10.23 - - - - 0 - 1.89%
2024-10-14 0 10.04 - 10.36 - - 0 0 - 10.04 - 10.36 - - 0 - -0.40%
2024-10-10 0 10.08 9.990 10.09 - - 0 0 - 10.08 9.990 10.09 - - 0 - 0.00%
2024-10-09 0 10.08 10.01 10.08 10.08 10.08 300 3,024 10.080 10.08 10.01 10.08 10.08 10.08 300 10.080

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top