MOKINGRAN JEWELLERY GROUP CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 02585  2024-11-29    
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
2025-12-24 0 13.49 13.01 13.99 - - 0 0 - 13.49 13.01 13.99 - - 0 - 0.00%
2025-12-23 0 13.49 13.31 13.90 13.30 13.75 13,600 184,314 13.553 13.49 13.31 13.90 13.30 13.75 13,600 13.553 -0.15%
2025-12-22 0 13.51 13.51 13.80 13.39 14.00 12,800 175,210 13.688 13.51 13.51 13.80 13.39 14.00 12,800 13.688 -2.10%
2025-12-19 0 13.80 13.25 13.80 13.99 13.99 200 2,798 13.990 13.80 13.25 13.80 13.99 13.99 200 13.990 2.30%
2025-12-18 0 13.49 13.40 13.87 13.00 13.49 50,400 667,708 13.248 13.49 13.40 13.87 13.00 13.49 50,400 13.248 2.98%
2025-12-17 0 13.10 13.10 14.00 13.01 13.20 13,400 176,534 13.174 13.10 13.10 14.00 13.01 13.20 13,400 13.174 -0.76%
2025-12-16 0 13.20 13.20 13.93 13.20 13.51 55,000 734,900 13.362 13.20 13.20 13.93 13.20 13.51 55,000 13.362 -1.49%
2025-12-15 0 13.40 13.30 13.73 13.30 13.88 78,600 1,075,758 13.686 13.40 13.30 13.73 13.30 13.88 78,600 13.686 -1.47%
2025-12-12 0 13.60 13.60 13.75 13.35 14.10 107,800 1,482,172 13.749 13.60 13.60 13.75 13.35 14.10 107,800 13.749 -1.73%
2025-12-11 0 13.84 13.80 14.20 13.80 14.61 159,000 2,245,530 14.123 13.84 13.80 14.20 13.80 14.61 159,000 14.123 -6.17%
2025-12-10 0 14.75 14.75 15.03 14.56 15.05 6,400 95,128 14.864 14.75 14.75 15.03 14.56 15.05 6,400 14.864 -1.67%
2025-12-09 0 15.00 14.80 15.10 14.12 15.18 76,800 1,150,856 14.985 15.00 14.80 15.10 14.12 15.18 76,800 14.985 6.61%
2025-12-08 0 14.07 14.07 15.00 14.00 14.08 18,200 255,008 14.011 14.07 14.07 15.00 14.00 14.08 18,200 14.011 -0.14%
2025-12-05 0 14.09 14.09 14.48 14.07 14.25 8,800 124,240 14.118 14.09 14.09 14.48 14.07 14.25 8,800 14.118 -1.12%
2025-12-04 0 14.25 14.23 14.56 14.02 14.58 7,400 106,930 14.450 14.25 14.23 14.56 14.02 14.58 7,400 14.450 -1.38%
2025-12-03 0 14.45 14.45 15.00 14.29 14.46 34,400 494,538 14.376 14.45 14.45 15.00 14.29 14.46 34,400 14.376 0.42%
2025-12-02 0 14.39 14.50 14.99 14.26 14.62 25,200 365,212 14.493 14.39 14.50 14.99 14.26 14.62 25,200 14.493 -1.44%
2025-12-01 0 14.60 14.50 15.38 14.33 15.37 16,800 250,018 14.882 14.60 14.50 15.38 14.33 15.37 16,800 14.882 -3.05%
2025-11-28 0 15.06 14.50 15.06 13.81 15.20 16,200 240,464 14.843 15.06 14.50 15.06 13.81 15.20 16,200 14.843 3.93%
2025-11-27 0 14.49 14.31 14.50 14.11 15.20 54,600 794,200 14.546 14.49 14.31 14.50 14.11 15.20 54,600 14.546 -4.67%
2025-11-26 0 15.20 14.77 15.20 14.77 15.50 46,000 690,832 15.018 15.20 14.77 15.20 14.77 15.50 46,000 15.018 -3.61%
2025-11-25 0 15.77 15.13 15.78 14.99 15.79 6,800 105,534 15.520 15.77 15.13 15.78 14.99 15.79 6,800 15.520 -0.13%
2025-11-24 0 15.79 15.00 15.79 14.78 15.80 12,200 185,702 15.221 15.79 15.00 15.79 14.78 15.80 12,200 15.221 6.83%
2025-11-21 0 14.78 14.65 14.78 14.60 15.25 14,400 214,126 14.870 14.78 14.65 14.78 14.60 15.25 14,400 14.870 -3.08%
2025-11-20 0 15.25 15.15 15.45 15.25 15.78 43,200 670,148 15.513 15.25 15.15 15.45 15.25 15.78 43,200 15.513 -3.36%
2025-11-19 0 15.78 15.27 15.78 15.75 15.79 3,600 56,732 15.759 15.78 15.27 15.78 15.75 15.79 3,600 15.759 0.19%
2025-11-18 0 15.75 15.28 15.75 15.38 15.81 12,800 201,450 15.738 15.75 15.28 15.75 15.38 15.81 12,800 15.738 -0.32%
2025-11-17 0 15.80 15.14 15.81 15.45 16.01 29,000 458,318 15.804 15.80 15.14 15.81 15.45 16.01 29,000 15.804 2.27%
2025-11-14 0 15.45 15.00 15.67 14.83 15.45 9,800 147,736 15.075 15.45 15.00 15.67 14.83 15.45 9,800 15.075 0.98%
2025-11-13 0 15.30 15.30 15.56 15.28 15.59 17,000 262,382 15.434 15.30 15.30 15.56 15.28 15.59 17,000 15.434 -1.86%
2025-11-12 0 15.59 15.50 15.59 14.73 15.60 87,400 1,332,730 15.249 15.59 15.50 15.59 14.73 15.60 87,400 15.249 4.49%
2025-11-11 0 14.92 14.92 15.15 14.83 15.22 694,400 11,525,180 16.597 14.92 14.92 15.15 14.83 15.22 694,400 16.597 0.81%
2025-11-10 0 14.80 15.00 15.05 14.80 15.06 14,200 213,168 15.012 14.80 15.00 15.05 14.80 15.06 14,200 15.012 -1.99%
2025-11-07 0 15.10 14.94 15.06 13.92 15.70 5,189,600 71,890,920 13.853 15.10 14.94 15.06 13.92 15.70 5,189,600 13.853 0.67%
2025-11-06 0 15.00 15.00 15.10 13.80 15.00 5,898,200 81,417,026 13.804 15.00 15.00 15.10 13.80 15.00 5,898,200 13.804 4.31%
2025-11-05 0 14.38 14.20 14.38 14.20 14.60 155,000 2,017,628 13.017 14.38 14.20 14.38 14.20 14.60 155,000 13.017 1.27%
2025-11-04 0 14.20 14.10 14.30 14.20 14.70 4,600 65,866 14.319 14.20 14.10 14.30 14.20 14.70 4,600 14.319 -3.40%
2025-11-03 0 14.70 14.37 14.89 14.37 15.39 11,400 165,430 14.511 14.70 14.37 14.89 14.37 15.39 11,400 14.511 -1.14%
2025-10-31 0 14.87 14.75 14.87 14.80 15.18 33,200 498,582 15.018 14.87 14.75 14.87 14.80 15.18 33,200 15.018 -2.04%
2025-10-30 0 15.18 15.18 15.25 15.11 15.79 20,800 318,096 15.293 15.18 15.18 15.25 15.11 15.79 20,800 15.293 0.20%
2025-10-28 0 15.15 15.11 15.33 15.11 15.25 21,200 321,990 15.188 15.15 15.11 15.33 15.11 15.25 21,200 15.188 -0.07%
2025-10-27 0 15.16 15.15 15.20 15.13 15.30 27,400 417,382 15.233 15.16 15.15 15.20 15.13 15.30 27,400 15.233 -0.26%
2025-10-24 0 15.20 15.11 15.32 15.20 15.51 1,600 24,746 15.466 15.20 15.11 15.32 15.20 15.51 1,600 15.466 -1.75%
2025-10-23 0 15.47 15.32 15.47 15.10 15.69 3,367,600 50,523,598 15.003 15.47 15.32 15.47 15.10 15.69 3,367,600 15.003 2.52%
2025-10-22 0 15.09 15.00 15.76 14.63 15.40 53,200 802,272 15.080 15.09 15.00 15.76 14.63 15.40 53,200 15.080 -1.95%
2025-10-21 0 15.39 15.16 15.48 15.00 15.64 75,000 1,142,174 15.229 15.39 15.16 15.48 15.00 15.64 75,000 15.229 0.79%
2025-10-20 0 15.27 15.10 15.27 15.10 15.59 26,800 409,158 15.267 15.27 15.10 15.27 15.10 15.59 26,800 15.267 -2.30%
2025-10-17 0 15.63 15.50 15.63 15.00 16.00 109,200 1,664,414 15.242 15.63 15.50 15.63 15.00 16.00 109,200 15.242 -1.26%
2025-10-16 0 15.83 15.66 15.83 15.45 16.03 62,000 966,294 15.585 15.83 15.66 15.83 15.45 16.03 62,000 15.585 1.09%
2025-10-15 0 15.66 15.66 15.70 15.46 17.00 267,800 4,405,374 16.450 15.66 15.66 15.70 15.46 17.00 267,800 16.450 0.13%
2025-10-14 0 15.64 15.55 15.64 15.58 16.35 26,600 420,238 15.798 15.64 15.55 15.64 15.58 16.35 26,600 15.798 -4.34%
2025-10-13 0 16.35 16.30 16.44 15.17 16.57 40,600 646,852 15.932 16.35 16.30 16.44 15.17 16.57 40,600 15.932 0.93%
2025-10-10 0 16.20 16.18 16.20 15.98 16.99 313,400 5,108,096 16.299 16.20 16.18 16.20 15.98 16.99 313,400 16.299 -6.14%
2025-10-09 0 17.26 17.16 17.26 16.98 17.70 174,200 3,021,690 17.346 17.26 17.16 17.26 16.98 17.70 174,200 17.346 1.53%
2025-10-08 0 17.00 16.85 17.00 16.21 17.30 153,200 2,576,508 16.818 17.00 16.85 17.00 16.21 17.30 153,200 16.818 0.00%
2025-10-06 0 17.00 17.00 17.05 15.31 17.08 379,600 6,299,646 16.595 17.00 17.00 17.05 15.31 17.08 379,600 16.595 4.04%
2025-10-03 0 16.34 16.20 16.35 15.50 16.80 284,200 4,529,558 15.938 16.34 16.20 16.35 15.50 16.80 284,200 15.938 -4.94%
2025-10-02 0 17.19 17.18 17.19 16.51 17.99 322,000 5,483,738 17.030 17.19 17.18 17.19 16.51 17.99 322,000 17.030 -1.77%
2025-09-30 0 17.50 17.28 17.50 16.20 17.60 348,200 5,952,124 17.094 17.50 17.28 17.50 16.20 17.60 348,200 17.094 5.55%
2025-09-29 0 16.58 16.30 16.58 15.38 17.27 819,200 13,532,254 16.519 16.58 16.30 16.58 15.38 17.27 819,200 16.519 7.73%
2025-09-26 0 15.39 15.00 15.45 14.80 15.40 115,200 1,742,186 15.123 15.39 15.00 15.45 14.80 15.40 115,200 15.123 2.60%
2025-09-25 0 15.00 14.80 15.36 14.60 15.90 182,800 2,829,918 15.481 15.00 14.80 15.36 14.60 15.90 182,800 15.481 -1.25%
2025-09-24 0 15.19 14.80 15.19 14.50 15.20 76,800 1,150,770 14.984 15.19 14.80 15.19 14.50 15.20 76,800 14.984 -0.07%
2025-09-23 0 15.20 15.15 15.20 15.15 15.88 88,200 1,366,986 15.499 15.20 15.15 15.20 15.15 15.88 88,200 15.499 -0.65%
2025-09-22 0 15.30 15.20 15.30 15.14 15.89 56,600 877,432 15.502 15.30 15.20 15.30 15.14 15.89 56,600 15.502 -3.71%
2025-09-19 0 15.89 15.89 16.00 14.61 15.89 302,400 4,776,702 15.796 15.89 15.89 16.00 14.61 15.89 302,400 15.796 5.93%
2025-09-18 0 15.00 14.83 15.00 14.82 14.83 5,800 86,036 14.834 15.00 14.83 15.00 14.82 14.83 5,800 14.834 1.28%
2025-09-17 0 14.81 14.81 15.05 14.61 15.06 52,800 787,340 14.912 14.81 14.81 15.05 14.61 15.06 52,800 14.912 -1.59%
2025-09-16 0 15.05 14.84 15.10 14.35 15.05 81,400 1,208,142 14.842 15.05 14.84 15.10 14.35 15.05 81,400 14.842 1.62%
2025-09-15 0 14.81 14.47 14.81 13.78 14.82 79,600 1,156,202 14.525 14.81 14.47 14.81 13.78 14.82 79,600 14.525 6.39%
2025-09-12 0 13.92 13.66 14.24 13.07 13.92 21,000 287,348 13.683 13.92 13.66 14.24 13.07 13.92 21,000 13.683 0.58%
2025-09-11 0 13.84 13.84 14.50 13.83 14.39 30,200 418,950 13.873 13.84 13.84 14.50 13.83 14.39 30,200 13.873 -1.35%
2025-09-10 0 14.03 14.03 14.45 14.00 14.89 56,000 790,086 14.109 14.03 14.03 14.45 14.00 14.89 56,000 14.109 -5.84%
2025-09-09 0 14.90 14.52 14.91 14.51 14.94 4,800 70,890 14.769 14.90 14.52 14.91 14.51 14.94 4,800 14.769 0.68%
2025-09-08 0 14.80 14.43 14.80 14.43 14.96 5,800 85,564 14.752 14.80 14.43 14.80 14.43 14.96 5,800 14.752 -0.94%
2025-09-05 0 14.94 14.40 14.94 14.32 15.00 19,000 279,760 14.724 14.94 14.40 14.94 14.32 15.00 19,000 14.724 0.47%
2025-09-04 0 14.87 14.66 14.88 14.88 14.95 9,600 142,994 14.895 14.87 14.66 14.88 14.88 14.95 9,600 14.895 1.09%
2025-09-03 0 14.71 14.60 14.99 14.60 14.79 7,000 102,618 14.660 14.71 14.60 14.99 14.60 14.79 7,000 14.660 0.07%
2025-09-02 0 14.70 14.61 15.00 14.70 15.14 16,000 237,650 14.853 14.70 14.61 15.00 14.70 15.14 16,000 14.853 -2.97%
2025-09-01 0 15.15 14.95 15.15 14.64 15.16 19,200 289,740 15.091 15.15 14.95 15.15 14.64 15.16 19,200 15.091 -2.63%
2025-08-29 0 15.56 15.20 15.56 15.21 15.84 7,000 108,226 15.461 15.56 15.20 15.56 15.21 15.84 7,000 15.461 0.45%
2025-08-28 0 15.49 15.30 15.50 15.03 15.56 39,200 599,378 15.290 15.49 15.30 15.50 15.03 15.56 39,200 15.290 -1.27%
2025-08-27 0 15.69 15.40 15.68 14.60 15.80 165,000 2,534,160 15.359 15.69 15.40 15.68 14.60 15.80 165,000 15.359 0.13%
2025-08-26 0 15.67 15.50 15.67 15.18 15.88 47,800 750,974 15.711 15.67 15.50 15.67 15.18 15.88 47,800 15.711 -0.06%
2025-08-25 0 15.68 15.31 15.68 15.02 15.75 79,200 1,223,698 15.451 15.68 15.31 15.68 15.02 15.75 79,200 15.451 -0.32%
2025-08-22 0 15.73 15.42 15.78 15.43 15.90 82,800 1,302,980 15.736 15.73 15.42 15.78 15.43 15.90 82,800 15.736 1.55%
2025-08-21 0 15.49 15.30 15.49 14.96 15.50 80,000 1,224,462 15.306 15.49 15.30 15.49 14.96 15.50 80,000 15.306 0.45%
2025-08-20 0 15.42 15.33 15.44 14.40 15.60 277,000 4,214,816 15.216 15.42 15.33 15.44 14.40 15.60 277,000 15.216 4.19%
2025-08-19 0 14.80 14.80 14.88 13.79 14.80 294,200 4,241,142 14.416 14.80 14.80 14.88 13.79 14.80 294,200 14.416 7.32%
2025-08-18 0 13.79 13.35 13.78 12.85 13.88 293,600 3,958,122 13.481 13.79 13.35 13.78 12.85 13.88 293,600 13.481 4.87%
2025-08-15 0 13.15 12.78 13.15 12.60 13.48 120,800 1,594,932 13.203 13.15 12.78 13.15 12.60 13.48 120,800 13.203 0.00%
2025-08-14 0 13.15 12.68 13.15 12.52 13.18 142,200 1,841,212 12.948 13.15 12.68 13.15 12.52 13.18 142,200 12.948 5.37%
2025-08-13 0 12.48 12.48 12.70 12.30 12.98 84,200 1,068,366 12.688 12.48 12.48 12.70 12.30 12.98 84,200 12.688 2.72%
2025-08-12 0 12.15 12.04 12.15 12.00 12.30 142,400 1,718,922 12.071 12.15 12.04 12.15 12.00 12.30 142,400 12.071 -1.14%
2025-08-11 0 12.29 12.29 12.40 12.08 12.80 149,800 1,884,010 12.577 12.29 12.29 12.40 12.08 12.80 149,800 12.577 -2.46%
2025-08-08 0 12.60 12.25 12.60 12.13 12.99 194,600 2,390,370 12.284 12.60 12.25 12.60 12.13 12.99 194,600 12.284 -0.08%
2025-08-07 0 12.61 12.42 12.64 12.25 12.64 6,600 82,430 12.489 12.61 12.42 12.64 12.25 12.64 6,600 12.489 -0.55%
2025-08-06 0 12.68 12.35 12.68 12.17 12.74 19,400 244,252 12.590 12.68 12.35 12.68 12.17 12.74 19,400 12.590 -0.08%
2025-08-05 0 12.69 12.69 13.20 12.68 12.83 17,400 221,210 12.713 12.69 12.69 13.20 12.68 12.83 17,400 12.713 -0.31%
2025-08-04 0 12.73 12.72 12.99 12.72 12.98 40,600 521,794 12.852 12.73 12.72 12.99 12.72 12.98 40,600 12.852 0.24%
2025-08-01 0 12.70 12.80 13.00 12.70 12.94 35,800 459,048 12.823 12.70 12.80 13.00 12.70 12.94 35,800 12.823 -2.31%
2025-07-31 0 13.00 12.78 13.00 12.10 13.02 105,200 1,323,628 12.582 13.00 12.78 13.00 12.10 13.02 105,200 12.582 -0.15%
2025-07-30 0 13.02 13.00 13.20 12.82 13.60 77,200 1,018,472 13.193 13.02 13.00 13.20 12.82 13.60 77,200 13.193 -2.69%
2025-07-29 0 13.38 12.94 13.40 12.50 13.42 214,200 2,756,828 12.870 13.38 12.94 13.40 12.50 13.42 214,200 12.870 0.15%
2025-07-28 0 13.36 13.30 13.36 13.00 13.74 213,000 2,822,316 13.250 13.36 13.30 13.36 13.00 13.74 213,000 13.250 -2.20%
2025-07-25 0 13.66 13.66 14.00 13.50 14.02 78,400 1,080,844 13.786 13.66 13.66 14.00 13.50 14.02 78,400 13.786 -1.01%
2025-07-24 0 13.80 13.70 13.80 13.60 14.46 248,400 3,455,224 13.910 13.80 13.70 13.80 13.60 14.46 248,400 13.910 -2.82%
2025-07-23 0 14.20 14.20 14.28 14.00 15.00 182,600 2,607,148 14.278 14.20 14.20 14.28 14.00 15.00 182,600 14.278 -4.83%
2025-07-22 0 14.92 14.56 14.94 14.60 15.50 366,800 5,604,808 15.280 14.92 14.56 14.94 14.60 15.50 366,800 15.280 -1.19%
2025-07-21 0 15.10 15.10 15.12 14.96 15.28 295,400 4,505,452 15.252 15.10 15.10 15.12 14.96 15.28 295,400 15.252 0.67%
2025-07-18 0 15.00 15.00 15.14 14.60 16.00 772,200 12,115,728 15.690 15.00 15.00 15.14 14.60 16.00 772,200 15.690 0.13%
2025-07-17 0 14.98 14.92 14.98 14.80 16.60 1,722,600 27,524,216 15.978 14.98 14.92 14.98 14.80 16.60 1,722,600 15.978 -3.97%
2025-07-16 0 15.60 15.50 15.64 14.60 16.10 562,400 8,717,204 15.500 15.60 15.50 15.64 14.60 16.10 562,400 15.500 9.40%
2025-07-15 0 14.26 14.20 14.50 14.10 14.78 93,200 1,351,544 14.502 14.26 14.20 14.50 14.10 14.78 93,200 14.502 -2.06%
2025-07-14 0 14.56 14.30 14.68 14.16 15.00 80,200 1,162,348 14.493 14.56 14.30 14.68 14.16 15.00 80,200 14.493 0.41%
2025-07-11 0 14.50 14.34 14.58 14.12 14.92 36,400 526,188 14.456 14.50 14.34 14.58 14.12 14.92 36,400 14.456 2.98%
2025-07-10 0 14.08 14.08 14.16 14.08 14.60 48,000 682,128 14.211 14.08 14.08 14.16 14.08 14.60 48,000 14.211 -3.43%
2025-07-09 0 14.58 14.44 15.00 14.34 14.78 4,800 69,192 14.415 14.58 14.44 15.00 14.34 14.78 4,800 14.415 1.67%
2025-07-08 0 14.34 14.26 14.60 14.06 14.50 41,200 588,860 14.293 14.34 14.26 14.60 14.06 14.50 41,200 14.293 0.28%
2025-07-07 0 14.30 14.30 14.42 14.14 14.50 33,800 480,984 14.230 14.30 14.30 14.42 14.14 14.50 33,800 14.230 -1.79%
2025-07-04 0 14.56 14.40 14.72 13.90 14.74 136,200 1,934,128 14.201 14.56 14.40 14.72 13.90 14.74 136,200 14.201 -0.41%
2025-07-03 0 14.62 14.62 14.64 14.40 15.60 127,600 1,881,072 14.742 14.62 14.62 14.64 14.40 15.60 127,600 14.742 -6.28%
2025-07-02 0 15.60 15.24 15.60 15.16 15.98 93,400 1,451,264 15.538 15.60 15.24 15.60 15.16 15.98 93,400 15.538 1.96%
2025-06-30 0 15.30 15.20 15.50 15.16 15.56 85,000 1,300,284 15.297 15.30 15.20 15.50 15.16 15.56 85,000 15.297 -1.67%
2025-06-27 0 15.56 15.56 15.58 14.80 15.86 359,000 5,609,992 15.627 15.56 15.56 15.58 14.80 15.86 359,000 15.627 5.71%
2025-06-26 0 14.72 14.60 15.00 14.50 15.00 158,800 2,338,240 14.724 14.72 14.60 15.00 14.50 15.00 158,800 14.724 -0.94%
2025-06-25 0 14.86 14.80 14.90 14.50 14.90 75,800 1,118,364 14.754 14.86 14.80 14.90 14.50 14.90 75,800 14.754 3.05%
2025-06-24 0 14.42 14.42 14.60 14.34 14.70 101,400 1,471,564 14.512 14.42 14.42 14.60 14.34 14.70 101,400 14.512 -1.90%
2025-06-23 0 14.70 14.60 14.70 14.30 15.20 53,600 782,808 14.605 14.70 14.60 14.70 14.30 15.20 53,600 14.605 1.10%
2025-06-20 0 14.54 14.54 14.70 14.50 14.78 35,200 513,132 14.578 14.54 14.54 14.70 14.50 14.78 35,200 14.578 -2.94%
2025-06-19 0 14.98 14.54 14.98 14.42 15.36 1,086,400 16,516,948 15.203 14.98 14.54 14.98 14.42 15.36 1,086,400 15.203 -2.98%
2025-06-18 0 15.44 14.88 15.46 14.52 15.44 48,000 712,856 14.851 15.44 14.88 15.46 14.52 15.44 48,000 14.851 2.93%
2025-06-17 0 15.00 15.00 15.10 15.00 15.64 49,200 744,276 15.128 15.00 15.00 15.10 15.00 15.64 49,200 15.128 -4.82%
2025-06-16 0 15.76 15.36 15.76 15.10 15.88 54,000 841,908 15.591 15.76 15.36 15.76 15.10 15.88 54,000 15.591 -0.63%
2025-06-13 0 15.86 15.64 15.86 14.88 16.28 512,800 8,129,848 15.854 15.86 15.64 15.86 14.88 16.28 512,800 15.854 6.59%
2025-06-12 0 14.88 14.76 14.88 14.42 14.88 87,600 1,281,368 14.627 14.88 14.76 14.88 14.42 14.88 87,600 14.627 2.06%
2025-06-11 0 14.58 14.52 14.58 14.50 14.80 77,400 1,132,124 14.627 14.58 14.52 14.58 14.50 14.80 77,400 14.627 -0.82%
2025-06-10 0 14.70 14.70 14.78 14.24 15.08 186,400 2,708,412 14.530 14.70 14.70 14.78 14.24 15.08 186,400 14.530 -2.65%
2025-06-09 0 15.10 15.08 15.18 15.08 15.56 111,600 1,699,808 15.231 15.10 15.08 15.18 15.08 15.56 111,600 15.231 -2.96%
2025-06-06 0 15.56 15.56 15.72 15.54 15.84 23,000 360,632 15.680 15.56 15.56 15.72 15.54 15.84 23,000 15.680 -1.39%
2025-06-05 0 15.78 15.72 15.78 15.54 15.80 45,200 711,008 15.730 15.78 15.72 15.78 15.54 15.80 45,200 15.730 0.51%
2025-06-04 0 15.70 15.60 15.96 15.66 16.14 55,200 875,040 15.852 15.70 15.60 15.96 15.66 16.14 55,200 15.852 -2.36%
2025-06-03 0 16.08 16.00 16.16 15.90 16.08 35,400 565,916 15.986 16.08 16.00 16.16 15.90 16.08 35,400 15.986 0.50%
2025-06-02 0 16.00 16.00 16.10 15.84 16.50 52,200 845,288 16.193 16.00 16.00 16.10 15.84 16.50 52,200 16.193 1.01%
2025-05-30 0 15.84 15.98 16.00 15.82 16.30 29,600 476,480 16.097 15.84 15.98 16.00 15.82 16.30 29,600 16.097 -3.41%
2025-05-29 0 16.40 16.38 16.48 16.02 16.48 34,800 565,756 16.257 16.40 16.38 16.48 16.02 16.48 34,800 16.257 4.46%
2025-05-28 0 15.70 15.72 15.98 15.10 16.00 223,400 3,542,836 15.859 15.70 15.72 15.98 15.10 16.00 223,400 15.859 -0.25%
2025-05-27 0 15.74 15.74 15.84 15.00 16.62 184,400 2,982,400 16.174 15.74 15.74 15.84 15.00 16.62 184,400 16.174 -1.50%
2025-05-26 0 15.98 15.78 15.98 15.22 16.00 88,800 1,384,472 15.591 15.98 15.78 15.98 15.22 16.00 88,800 15.591 3.90%
2025-05-23 0 15.38 15.34 15.38 15.38 15.52 72,400 1,120,460 15.476 15.38 15.34 15.38 15.38 15.52 72,400 15.476 -1.79%
2025-05-22 0 15.66 15.62 15.70 15.60 15.98 151,600 2,384,888 15.731 15.66 15.62 15.70 15.60 15.98 151,600 15.731 -1.88%
2025-05-21 0 15.96 15.60 15.96 15.68 16.22 275,200 4,392,000 15.959 15.96 15.60 15.96 15.68 16.22 275,200 15.959 -0.87%
2025-05-20 0 16.10 15.96 16.10 15.90 16.80 240,600 3,921,140 16.297 16.10 15.96 16.10 15.90 16.80 240,600 16.297 -0.09%
2025-05-19 0 16.44 16.44 16.52 16.34 16.96 161,200 2,675,092 16.595 16.11 16.11 16.19 16.02 16.62 164,455 16.266 -2.72%
2025-05-16 0 16.90 16.88 16.90 16.60 17.22 84,000 1,425,576 16.971 16.57 16.55 16.57 16.27 16.88 85,696 16.635 -1.97%
2025-05-15 0 17.24 17.24 17.26 17.22 17.50 31,000 536,516 17.307 16.90 16.90 16.92 16.88 17.15 31,626 16.964 -1.49%
2025-05-14 0 17.50 17.34 17.50 17.28 17.58 19,600 341,796 17.439 17.15 17.00 17.15 16.94 17.23 19,996 17.093 0.34%
2025-05-13 0 17.44 17.40 17.44 16.70 17.96 703,800 12,409,500 17.632 17.09 17.06 17.09 16.37 17.60 718,009 17.283 2.95%
2025-05-12 0 16.94 16.72 16.94 16.68 17.98 721,200 12,682,528 17.585 16.60 16.39 16.60 16.35 17.62 735,761 17.237 -3.53%
2025-05-09 0 17.56 17.50 17.56 17.28 17.98 331,200 5,864,548 17.707 17.21 17.15 17.21 16.94 17.62 337,887 17.357 -0.23%
2025-05-08 0 17.60 17.52 17.60 17.48 18.00 665,600 11,852,280 17.807 17.25 17.17 17.25 17.13 17.64 679,038 17.455 -0.90%
2025-05-07 0 17.76 17.58 17.76 17.40 18.00 259,600 4,621,716 17.803 17.41 17.23 17.41 17.06 17.64 264,841 17.451 0.45%
2025-05-06 0 17.68 17.60 17.78 17.28 18.00 457,000 8,097,660 17.719 17.33 17.25 17.43 16.94 17.64 466,227 17.369 1.96%
2025-05-02 0 17.34 17.32 17.48 17.12 17.82 290,800 5,159,260 17.742 17.00 16.98 17.13 16.78 17.47 296,671 17.391 -0.34%
2025-04-30 0 17.40 17.38 17.54 16.76 18.00 361,000 6,327,764 17.528 17.06 17.04 17.19 16.43 17.64 368,288 17.182 -2.47%
2025-04-29 0 17.84 17.84 18.02 17.26 18.24 382,400 6,853,704 17.923 17.49 17.49 17.66 16.92 17.88 390,120 17.568 3.48%
2025-04-28 0 17.24 17.24 17.36 16.66 17.54 184,200 3,144,984 17.074 16.90 16.90 17.02 16.33 17.19 187,919 16.736 3.36%
2025-04-25 0 16.68 16.66 16.80 16.40 17.00 160,800 2,673,788 16.628 16.35 16.33 16.47 16.08 16.66 164,046 16.299 1.46%
2025-04-24 0 16.44 16.40 16.50 16.10 16.66 122,400 2,015,552 16.467 16.11 16.08 16.17 15.78 16.33 124,871 16.141 -0.36%
2025-04-23 0 16.50 16.46 16.50 14.82 16.58 2,463,600 36,993,636 15.016 16.17 16.13 16.17 14.53 16.25 2,513,339 14.719 3.13%
2025-04-22 0 16.00 16.00 16.12 15.74 18.60 2,161,400 34,826,224 16.113 15.68 15.68 15.80 15.43 18.23 2,205,038 15.794 -8.26%
2025-04-17 0 17.44 17.46 17.84 17.44 19.14 177,800 3,208,644 18.046 17.09 17.11 17.49 17.09 18.76 181,390 17.689 -3.22%
2025-04-16 0 18.02 18.00 18.48 17.56 18.82 179,600 3,279,288 18.259 17.66 17.64 18.11 17.21 18.45 183,226 17.897 -4.05%
2025-04-15 0 18.78 18.70 18.90 18.46 19.80 179,800 3,387,896 18.843 18.41 18.33 18.53 18.09 19.41 183,430 18.470 -3.10%
2025-04-14 0 19.38 19.38 19.68 18.88 20.30 288,800 5,721,560 19.811 19.00 19.00 19.29 18.51 19.90 294,631 19.419 -0.62%
2025-04-11 0 19.50 19.44 19.50 17.98 19.60 767,600 14,684,392 19.130 19.11 19.06 19.11 17.62 19.21 783,098 18.752 8.94%
2025-04-10 0 17.90 17.74 17.90 16.60 17.96 406,400 7,173,884 17.652 17.55 17.39 17.55 16.27 17.60 414,605 17.303 6.80%
2025-04-09 0 16.76 16.76 16.80 15.80 16.82 330,200 5,438,028 16.469 16.43 16.43 16.47 15.49 16.49 336,867 16.143 5.81%
2025-04-08 0 15.84 15.80 16.00 15.06 16.00 354,000 5,608,420 15.843 15.53 15.49 15.68 14.76 15.68 361,147 15.529 7.03%
2025-04-07 0 14.80 14.80 14.96 14.40 15.20 244,600 3,638,956 14.877 14.51 14.51 14.66 14.12 14.90 249,538 14.583 -5.13%
2025-04-03 0 15.60 15.58 15.64 15.50 15.82 48,200 753,736 15.638 15.29 15.27 15.33 15.19 15.51 49,173 15.328 -1.14%
2025-04-02 0 15.78 15.66 15.80 15.60 16.00 173,200 2,749,268 15.873 15.47 15.35 15.49 15.29 15.68 176,697 15.559 0.38%
2025-04-01 0 15.72 15.72 15.90 14.78 16.00 175,600 2,751,568 15.670 15.41 15.41 15.59 14.49 15.68 179,145 15.359 5.93%
2025-03-31 0 14.84 14.50 14.86 13.88 14.88 47,800 692,680 14.491 14.55 14.21 14.57 13.61 14.59 48,765 14.204 0.13%
2025-03-28 0 14.82 14.60 14.82 14.40 14.82 19,400 282,108 14.542 14.53 14.31 14.53 14.12 14.53 19,792 14.254 2.07%
2025-03-27 0 14.52 14.44 14.54 14.16 14.62 66,800 968,504 14.499 14.23 14.15 14.25 13.88 14.33 68,149 14.212 2.54%
2025-03-26 0 14.16 14.16 14.30 13.62 14.66 178,600 2,502,420 14.011 13.88 13.88 14.02 13.35 14.37 182,206 13.734 -0.84%
2025-03-25 0 14.28 14.28 14.50 14.18 15.06 1,925,400 27,609,256 14.339 14.00 14.00 14.21 13.90 14.76 1,964,273 14.056 -4.80%
2025-03-24 0 15.00 15.00 15.06 14.94 15.24 213,800 3,209,268 15.011 14.70 14.70 14.76 14.64 14.94 218,117 14.714 -2.34%
2025-03-21 0 15.36 15.26 15.30 15.02 15.64 57,400 878,056 15.297 15.06 14.96 15.00 14.72 15.33 58,559 14.994 1.05%
2025-03-20 0 15.20 15.18 15.32 14.76 16.30 1,667,600 24,878,156 14.919 14.90 14.88 15.02 14.47 15.98 1,701,268 14.623 -7.43%
2025-03-19 0 16.42 16.36 16.42 16.30 16.74 150,800 2,488,224 16.500 16.10 16.04 16.10 15.98 16.41 153,845 16.174 -2.61%
2025-03-18 0 16.86 16.70 16.88 16.60 16.90 101,600 1,698,780 16.720 16.53 16.37 16.55 16.27 16.57 103,651 16.389 0.24%
2025-03-17 0 16.82 16.74 16.84 15.62 17.00 330,200 5,486,928 16.617 16.49 16.41 16.51 15.31 16.66 336,867 16.288 5.79%
2025-03-14 0 15.90 15.80 15.90 15.16 16.18 274,000 4,313,376 15.742 15.59 15.49 15.59 14.86 15.86 279,532 15.431 0.00%
2025-03-13 0 15.90 15.72 15.90 15.60 15.96 135,200 2,129,312 15.749 15.59 15.41 15.59 15.29 15.64 137,930 15.438 1.02%
2025-03-12 0 15.74 15.74 15.90 15.44 15.94 60,600 955,072 15.760 15.43 15.43 15.59 15.13 15.62 61,823 15.448 -0.63%
2025-03-11 0 15.84 15.76 15.84 14.40 16.18 102,600 1,613,368 15.725 15.53 15.45 15.53 14.12 15.86 104,671 15.414 2.46%
2025-03-10 0 15.46 15.22 15.46 14.00 17.30 2,709,000 41,199,792 15.208 15.15 14.92 15.15 13.72 16.96 2,763,694 14.908 -9.06%
2025-03-07 0 17.00 16.82 17.00 16.82 17.78 58,200 999,252 17.169 16.66 16.49 16.66 16.49 17.43 59,375 16.829 -4.71%
2025-03-06 0 17.84 17.80 17.86 17.70 18.58 103,400 1,878,856 18.171 17.49 17.45 17.51 17.35 18.21 105,488 17.811 -0.34%
2025-03-05 0 17.90 17.82 17.90 17.20 17.90 75,800 1,333,532 17.593 17.55 17.47 17.55 16.86 17.55 77,330 17.245 1.02%
2025-03-04 0 17.72 17.40 17.72 16.80 17.76 42,200 737,600 17.479 17.37 17.06 17.37 16.47 17.41 43,052 17.133 0.11%
2025-03-03 0 17.70 17.54 17.80 17.02 17.70 64,600 1,125,272 17.419 17.35 17.19 17.45 16.68 17.35 65,904 17.074 1.61%
2025-02-28 0 17.42 17.42 17.52 16.60 17.46 111,600 1,910,616 17.120 17.08 17.08 17.17 16.27 17.11 113,853 16.781 -0.23%
2025-02-27 0 17.46 17.26 17.46 16.80 17.50 62,000 1,061,984 17.129 17.11 16.92 17.11 16.47 17.15 63,252 16.790 3.07%
2025-02-26 0 16.94 16.94 17.00 16.84 17.56 164,000 2,816,272 17.172 16.60 16.60 16.66 16.51 17.21 167,311 16.833 -3.09%
2025-02-25 0 17.48 17.46 17.64 17.46 18.52 90,800 1,615,636 17.793 17.13 17.11 17.29 17.11 18.15 92,633 17.441 -5.62%
2025-02-24 0 18.52 18.32 18.52 18.02 18.92 118,600 2,181,844 18.397 18.15 17.96 18.15 17.66 18.55 120,994 18.033 -2.11%
2025-02-21 0 18.92 18.90 18.92 17.94 19.30 527,800 9,934,936 18.823 18.55 18.53 18.55 17.58 18.92 538,456 18.451 4.53%
2025-02-20 0 18.10 18.10 18.24 17.70 18.30 99,200 1,785,172 17.996 17.74 17.74 17.88 17.35 17.94 101,203 17.640 -0.77%
2025-02-19 0 18.24 18.10 18.22 17.20 18.26 357,800 6,386,008 17.848 17.88 17.74 17.86 16.86 17.90 365,024 17.495 1.56%
2025-02-18 0 17.96 17.88 17.96 16.80 18.00 335,200 5,859,252 17.480 17.60 17.53 17.60 16.47 17.64 341,968 17.134 6.02%
2025-02-17 0 16.94 16.94 17.26 16.58 17.28 297,800 5,073,248 17.036 16.60 16.60 16.92 16.25 16.94 303,812 16.699 2.17%
2025-02-14 0 16.58 16.38 16.58 16.28 16.64 151,800 2,493,504 16.426 16.25 16.06 16.25 15.96 16.31 154,865 16.101 1.22%
2025-02-13 0 16.38 16.22 16.38 15.80 17.00 289,000 4,805,456 16.628 16.06 15.90 16.06 15.49 16.66 294,835 16.299 1.99%
2025-02-12 0 16.06 15.80 16.08 15.70 16.20 125,200 2,003,540 16.003 15.74 15.49 15.76 15.39 15.88 127,728 15.686 0.50%
2025-02-11 0 15.98 15.82 16.00 15.60 16.68 325,400 5,226,112 16.061 15.66 15.51 15.68 15.29 16.35 331,970 15.743 -2.68%
2025-02-10 0 16.42 16.42 16.70 16.32 17.06 504,800 8,315,804 16.473 16.10 16.10 16.37 16.00 16.72 514,992 16.147 -2.84%
2025-02-07 0 16.90 16.72 16.90 16.38 17.50 292,400 4,908,768 16.788 16.57 16.39 16.57 16.06 17.15 298,303 16.456 -0.59%
2025-02-06 0 17.00 17.00 17.06 16.50 18.18 919,400 15,683,284 17.058 16.66 16.66 16.72 16.17 17.82 937,962 16.721 -7.21%
2025-02-05 0 18.32 18.26 18.36 17.10 18.66 463,600 8,378,396 18.072 17.96 17.90 18.00 16.76 18.29 472,960 17.715 7.01%
2025-02-04 0 17.12 17.10 17.12 16.00 17.58 242,200 4,103,492 16.943 16.78 16.76 16.78 15.68 17.23 247,090 16.607 5.94%
2025-02-03 0 16.16 16.00 16.16 15.98 16.54 52,800 855,108 16.195 15.84 15.68 15.84 15.66 16.21 53,866 15.875 0.37%
2025-01-28 0 16.10 16.02 16.10 15.48 16.50 621,800 9,940,296 15.986 15.78 15.70 15.78 15.17 16.17 634,354 15.670 1.64%
2025-01-27 0 15.84 15.82 15.92 15.80 16.28 61,800 987,868 15.985 15.53 15.51 15.60 15.49 15.96 63,048 15.669 -1.61%
2025-01-24 0 16.10 16.06 16.10 15.80 16.96 242,400 3,974,020 16.394 15.78 15.74 15.78 15.49 16.62 247,294 16.070 -0.62%
2025-01-23 0 16.20 16.20 16.40 16.00 17.96 455,700 7,687,978 16.871 15.88 15.88 16.08 15.68 17.60 464,900 16.537 -9.50%
2025-01-22 0 17.90 17.70 17.94 15.24 18.18 800,700 13,815,934 17.255 17.55 17.35 17.58 14.94 17.82 816,866 16.913 14.74%
2025-01-21 0 15.60 15.46 15.60 14.94 15.70 184,000 2,825,848 15.358 15.29 15.15 15.29 14.64 15.39 187,715 15.054 4.00%
2025-01-20 0 15.00 14.80 15.00 14.60 15.14 50,600 757,084 14.962 14.70 14.51 14.70 14.31 14.84 51,622 14.666 3.16%
2025-01-17 0 14.54 14.54 14.78 14.50 15.66 195,200 2,907,632 14.896 14.25 14.25 14.49 14.21 15.35 199,141 14.601 -4.09%
2025-01-16 0 15.16 15.10 15.16 13.80 15.50 464,600 6,971,604 15.006 14.86 14.80 14.86 13.53 15.19 473,980 14.709 7.82%
2025-01-15 0 14.06 13.96 14.06 13.84 14.30 95,200 1,337,760 14.052 13.78 13.68 13.78 13.57 14.02 97,122 13.774 -0.99%
2025-01-14 0 14.20 14.10 14.20 13.76 14.28 68,600 966,204 14.085 13.92 13.82 13.92 13.49 14.00 69,985 13.806 0.14%
2025-01-13 0 14.18 13.94 14.18 13.62 14.38 39,400 553,216 14.041 13.90 13.66 13.90 13.35 14.10 40,195 13.763 1.72%
2025-01-10 0 13.94 13.94 14.00 13.80 14.22 55,400 774,952 13.988 13.66 13.66 13.72 13.53 13.94 56,519 13.711 -2.24%
2025-01-09 0 14.26 13.94 14.26 13.58 14.60 211,600 2,960,428 13.991 13.98 13.66 13.98 13.31 14.31 215,872 13.714 4.55%
2025-01-08 0 13.64 13.62 13.72 13.50 13.88 57,600 784,996 13.628 13.37 13.35 13.45 13.23 13.61 58,763 13.359 1.49%
2025-01-07 0 13.44 13.34 13.46 13.30 14.22 29,800 401,604 13.477 13.17 13.08 13.19 13.04 13.94 30,402 13.210 -0.59%
2025-01-06 0 13.52 13.24 13.52 13.08 14.46 166,200 2,234,292 13.443 13.25 12.98 13.25 12.82 14.17 169,556 13.177 -3.29%
2025-01-03 0 13.98 13.96 13.98 13.30 14.80 387,800 5,492,816 14.164 13.70 13.68 13.70 13.04 14.51 395,630 13.884 2.64%
2025-01-02 0 13.62 13.62 13.72 12.40 14.20 411,200 5,496,296 13.366 13.35 13.35 13.45 12.15 13.92 419,502 13.102 9.13%
2024-12-31 0 12.48 12.30 12.48 11.58 12.80 209,400 2,587,616 12.357 12.23 12.06 12.23 11.35 12.55 213,628 12.113 -2.95%
2024-12-30 0 12.86 12.68 12.86 12.64 13.26 259,600 3,321,992 12.797 12.61 12.43 12.61 12.39 13.00 264,841 12.543 -3.02%
2024-12-27 0 13.26 13.18 13.26 12.60 14.30 574,600 7,630,100 13.279 13.00 12.92 13.00 12.35 14.02 586,201 13.016 -5.29%
2024-12-24 0 14.00 14.00 14.18 13.88 15.20 188,800 2,729,996 14.460 13.72 13.72 13.90 13.61 14.90 192,612 14.174 -5.41%
2024-12-23 0 14.80 14.54 14.80 14.40 15.04 116,600 1,723,692 14.783 14.51 14.25 14.51 14.12 14.74 118,954 14.490 -1.60%
2024-12-20 0 15.04 14.90 15.06 14.94 15.80 148,400 2,264,532 15.260 14.74 14.61 14.76 14.64 15.49 151,396 14.958 -3.09%
2024-12-19 0 15.52 15.46 15.52 14.82 15.80 375,200 5,792,936 15.440 15.21 15.15 15.21 14.53 15.49 382,775 15.134 2.78%
2024-12-18 0 15.10 15.10 15.12 14.32 16.46 1,052,200 16,380,488 15.568 14.80 14.80 14.82 14.04 16.13 1,073,443 15.260 0.80%
2024-12-17 0 14.98 14.92 14.98 14.70 16.50 689,800 10,643,300 15.430 14.68 14.62 14.68 14.41 16.17 703,727 15.124 -5.19%
2024-12-16 0 15.80 15.70 15.80 14.12 15.88 1,099,400 16,651,548 15.146 15.49 15.39 15.49 13.84 15.57 1,121,596 14.846 11.90%
2024-12-13 0 14.12 14.12 14.36 13.02 14.96 1,576,800 22,446,876 14.236 13.84 13.84 14.08 12.76 14.66 1,608,635 13.954 7.46%
2024-12-12 0 13.14 13.02 13.14 12.32 13.32 410,000 5,309,444 12.950 12.88 12.76 12.88 12.08 13.06 418,278 12.694 4.12%
2024-12-11 0 12.62 12.48 12.62 12.38 13.40 594,200 7,692,828 12.947 12.37 12.23 12.37 12.13 13.13 606,197 12.690 0.48%
2024-12-10 0 12.56 12.56 12.60 10.88 12.82 927,400 11,153,844 12.027 12.31 12.31 12.35 10.66 12.57 946,124 11.789 12.14%
2024-12-09 0 11.20 11.16 11.20 10.52 11.88 817,400 9,124,992 11.163 10.98 10.94 10.98 10.31 11.64 833,903 10.943 -3.45%
2024-12-06 0 11.60 11.60 11.68 11.60 12.54 454,400 5,460,864 12.018 11.37 11.37 11.45 11.37 12.29 463,574 11.780 -6.60%
2024-12-05 0 12.42 12.40 12.42 12.16 12.78 225,400 2,801,616 12.430 12.17 12.15 12.17 11.92 12.53 229,951 12.184 -0.64%
2024-12-04 0 12.50 12.50 12.54 12.38 12.78 392,200 4,925,520 12.559 12.25 12.25 12.29 12.13 12.53 400,118 12.310 0.32%
2024-12-03 0 12.46 12.46 12.54 12.08 13.28 789,840 9,970,946 12.624 12.21 12.21 12.29 11.84 13.02 805,787 12.374 -5.61%
2024-12-02 0 13.20 13.02 13.20 12.58 14.12 2,316,200 31,109,784 13.431 12.94 12.76 12.94 12.33 13.84 2,362,963 13.166 2.33%
2024-11-29 0 12.90 12.88 12.90 11.20 13.20 12,461,400 155,060,872 12.443 12.64 12.63 12.64 10.98 12.94 12,712,990 12.197

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top