MINIEYE TECHNOLOGY CO., LTD: H

Exchange Code Listed Last trade Delisted
HK Main 02431  2024-12-27    
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 12.49 12.49 12.50 12.40 14.45 14,848,884 202,049,063 13.607 12.49 12.49 12.50 12.40 14.45 14,848,884 13.607 -7.62%
2025-12-23 0 13.52 13.52 13.54 12.98 14.68 15,353,000 208,163,892 13.559 13.52 13.52 13.54 12.98 14.68 15,353,000 13.559 -5.72%
2025-12-22 0 14.34 14.34 14.35 13.93 15.88 28,181,600 418,623,564 14.854 14.34 14.34 14.35 13.93 15.88 28,181,600 14.854 -2.52%
2025-12-19 0 14.71 14.70 14.71 11.21 14.88 46,965,310 625,707,597 13.323 14.71 14.70 14.71 11.21 14.88 46,965,310 13.323 31.22%
2025-12-18 0 11.21 11.20 11.21 11.00 11.91 10,869,600 123,864,159 11.395 11.21 11.20 11.21 11.00 11.91 10,869,600 11.395 2.19%
2025-12-17 0 10.97 10.97 10.98 10.67 12.23 17,295,800 197,618,978 11.426 10.97 10.97 10.98 10.67 12.23 17,295,800 11.426 0.46%
2025-12-16 0 10.92 10.91 10.92 10.25 11.45 16,734,600 182,947,369 10.932 10.92 10.91 10.92 10.25 11.45 16,734,600 10.932 8.98%
2025-12-15 0 10.02 10.02 10.04 9.930 10.65 2,171,400 22,217,805 10.232 10.02 10.02 10.04 9.930 10.65 2,171,400 10.232 -1.67%
2025-12-12 0 10.19 10.17 10.19 9.860 10.39 3,651,600 37,166,453 10.178 10.19 10.17 10.19 9.860 10.39 3,651,600 10.178 2.93%
2025-12-11 0 9.900 9.890 9.900 9.880 10.86 3,915,400 39,384,373 10.059 9.900 9.890 9.900 9.880 10.86 3,915,400 10.059 -7.30%
2025-12-10 0 10.68 10.64 10.68 10.58 10.90 1,893,000 20,261,624 10.703 10.68 10.64 10.68 10.58 10.90 1,893,000 10.703 -2.02%
2025-12-09 0 10.90 10.89 10.90 10.84 11.64 3,841,335 42,628,392 11.097 10.90 10.89 10.90 10.84 11.64 3,841,335 11.097 -5.22%
2025-12-08 0 11.50 11.48 11.50 10.98 11.87 3,340,600 37,589,997 11.252 11.50 11.48 11.50 10.98 11.87 3,340,600 11.252 -2.38%
2025-12-05 0 11.78 11.77 11.78 11.71 12.41 3,101,868 37,172,075 11.984 11.78 11.77 11.78 11.71 12.41 3,101,868 11.984 -4.69%
2025-12-04 0 12.36 12.36 12.37 11.81 12.58 3,528,705 43,274,372 12.264 12.36 12.36 12.37 11.81 12.58 3,528,705 12.264 2.49%
2025-12-03 0 12.06 12.05 12.06 12.01 13.62 4,787,703 60,258,744 12.586 12.06 12.05 12.06 12.01 13.62 4,787,703 12.586 -8.01%
2025-12-02 0 13.11 13.10 13.11 13.04 14.35 3,371,400 45,857,890 13.602 13.11 13.10 13.11 13.04 14.35 3,371,400 13.602 -10.21%
2025-12-01 0 14.60 14.60 14.65 14.55 14.90 972,200 14,254,272 14.662 14.60 14.60 14.65 14.55 14.90 972,200 14.662 -2.86%
2025-11-28 0 15.03 15.02 15.03 14.50 15.18 1,381,800 20,607,079 14.913 15.03 15.02 15.03 14.50 15.18 1,381,800 14.913 3.16%
2025-11-27 0 14.57 14.57 14.60 14.28 14.87 1,080,200 15,810,128 14.636 14.57 14.57 14.60 14.28 14.87 1,080,200 14.636 -0.68%
2025-11-26 0 14.67 14.67 14.68 14.67 16.20 4,728,600 71,293,930 15.077 14.67 14.67 14.68 14.67 16.20 4,728,600 15.077 -11.25%
2025-11-25 0 16.53 16.52 16.54 16.05 16.60 4,070,103 66,684,024 16.384 16.53 16.52 16.54 16.05 16.60 4,070,103 16.384 3.83%
2025-11-24 0 15.92 15.91 15.92 15.58 16.20 4,533,400 71,917,558 15.864 15.92 15.91 15.92 15.58 16.20 4,533,400 15.864 2.05%
2025-11-21 0 15.60 15.58 15.60 15.54 16.96 4,251,200 68,378,240 16.084 15.60 15.58 15.60 15.54 16.96 4,251,200 16.084 -8.24%
2025-11-20 0 17.00 17.00 17.03 16.80 19.36 4,290,800 74,786,296 17.429 17.00 17.00 17.03 16.80 19.36 4,290,800 17.429 -9.09%
2025-11-19 0 18.70 18.68 18.73 18.16 19.45 1,135,400 21,138,172 18.617 18.70 18.68 18.73 18.16 19.45 1,135,400 18.617 -3.01%
2025-11-18 0 19.28 19.28 19.38 19.24 20.54 620,600 12,217,000 19.686 19.28 19.28 19.38 19.24 20.54 620,600 19.686 -5.30%
2025-11-17 0 20.36 20.34 20.38 19.90 20.48 354,160 7,170,572 20.247 20.36 20.34 20.38 19.90 20.48 354,160 20.247 0.89%
2025-11-14 0 20.18 20.16 20.20 19.92 20.60 500,600 10,094,132 20.164 20.18 20.16 20.20 19.92 20.60 500,600 20.164 -1.66%
2025-11-13 0 20.52 20.50 20.52 19.79 20.78 1,041,246 20,944,123 20.114 20.52 20.50 20.52 19.79 20.78 1,041,246 20.114 -1.54%
2025-11-12 0 20.84 20.84 20.86 20.84 22.36 909,600 19,377,094 21.303 20.84 20.84 20.86 20.84 22.36 909,600 21.303 -5.79%
2025-11-11 0 22.12 22.12 22.14 22.00 23.00 594,400 13,336,388 22.437 22.12 22.12 22.14 22.00 23.00 594,400 22.437 -3.07%
2025-11-10 0 22.82 22.80 22.82 22.62 23.34 828,600 19,054,084 22.996 22.82 22.80 22.82 22.62 23.34 828,600 22.996 -2.06%
2025-11-07 0 23.30 23.16 23.30 23.16 24.50 918,145 21,706,004 23.641 23.30 23.16 23.30 23.16 24.50 918,145 23.641 0.60%
2025-11-06 0 23.16 23.12 23.16 23.00 24.40 1,000,000 23,452,550 23.453 23.16 23.12 23.16 23.00 24.40 1,000,000 23.453 -2.28%
2025-11-05 0 23.70 23.70 23.72 23.50 24.84 831,935 19,861,791 23.874 23.70 23.70 23.72 23.50 24.84 831,935 23.874 -2.79%
2025-11-04 0 24.38 24.38 24.40 24.20 26.22 772,044 19,422,194 25.157 24.38 24.38 24.40 24.20 26.22 772,044 25.157 -4.62%
2025-11-03 0 25.56 25.56 25.58 25.56 26.62 1,027,000 26,635,840 25.936 25.56 25.56 25.58 25.56 26.62 1,027,000 25.936 -0.08%
2025-10-31 0 25.58 25.42 25.58 25.10 26.36 1,248,149 32,045,987 25.675 25.58 25.42 25.58 25.10 26.36 1,248,149 25.675 0.79%
2025-10-30 0 25.38 25.20 25.38 25.20 26.30 920,900 23,783,578 25.826 25.38 25.20 25.38 25.20 26.30 920,900 25.826 -1.40%
2025-10-28 0 25.74 25.74 25.76 25.14 26.34 1,026,800 26,552,864 25.860 25.74 25.74 25.76 25.14 26.34 1,026,800 25.860 0.31%
2025-10-27 0 25.66 25.60 25.66 24.68 25.90 1,089,800 27,788,360 25.499 25.66 25.60 25.66 24.68 25.90 1,089,800 25.499 3.30%
2025-10-24 0 24.84 24.82 24.84 24.54 25.38 698,200 17,383,500 24.898 24.84 24.82 24.84 24.54 25.38 698,200 24.898 1.39%
2025-10-23 0 24.50 24.44 24.50 23.54 25.90 1,969,000 49,108,976 24.941 24.50 24.44 24.50 23.54 25.90 1,969,000 24.941 1.41%
2025-10-22 0 24.16 24.06 24.16 23.80 24.50 427,000 10,327,904 24.187 24.16 24.06 24.16 23.80 24.50 427,000 24.187 0.50%
2025-10-21 0 24.04 24.02 24.04 24.02 24.70 425,800 10,373,232 24.362 24.04 24.02 24.04 24.02 24.70 425,800 24.362 -1.39%
2025-10-20 0 24.38 24.38 24.40 23.00 24.70 2,186,800 52,718,984 24.108 24.38 24.38 24.40 23.00 24.70 2,186,800 24.108 7.12%
2025-10-17 0 22.76 22.68 22.76 22.58 24.04 584,045 13,458,471 23.044 22.76 22.68 22.76 22.58 24.04 584,045 23.044 -3.89%
2025-10-16 0 23.68 23.56 23.68 23.32 23.88 316,200 7,439,060 23.526 23.68 23.56 23.68 23.32 23.88 316,200 23.526 -0.92%
2025-10-15 0 23.90 23.80 23.90 23.24 24.18 1,079,000 25,535,564 23.666 23.90 23.80 23.90 23.24 24.18 1,079,000 23.666 3.20%
2025-10-14 0 23.16 23.16 23.28 22.96 24.28 667,600 15,781,200 23.639 23.16 23.16 23.28 22.96 24.28 667,600 23.639 -2.44%
2025-10-13 0 23.74 23.74 23.86 22.84 24.02 1,947,600 45,491,999 23.358 23.74 23.74 23.86 22.84 24.02 1,947,600 23.358 -3.26%
2025-10-10 0 24.54 24.54 24.66 24.40 26.54 1,711,600 43,076,306 25.167 24.54 24.54 24.66 24.40 26.54 1,711,600 25.167 -7.47%
2025-10-09 0 26.52 26.52 26.54 26.12 27.72 1,541,000 40,693,572 26.407 26.52 26.52 26.54 26.12 27.72 1,541,000 26.407 -4.19%
2025-10-08 0 27.68 27.38 27.68 26.66 27.68 257,800 7,008,412 27.185 27.68 27.38 27.68 26.66 27.68 257,800 27.185 0.73%
2025-10-06 0 27.48 27.24 27.48 27.22 27.66 151,405 4,140,400 27.347 27.48 27.24 27.48 27.22 27.66 151,405 27.347 0.15%
2025-10-03 0 27.44 27.44 27.58 27.14 27.80 1,308,200 33,035,520 25.253 27.44 27.44 27.58 27.14 27.80 1,308,200 25.253 -1.58%
2025-10-02 0 27.88 27.80 28.06 27.14 28.10 286,380 7,917,614 27.647 27.88 27.80 28.06 27.14 28.10 286,380 27.647 2.12%
2025-09-30 0 27.30 27.30 27.34 27.00 28.96 3,139,000 86,400,760 27.525 27.30 27.30 27.34 27.00 28.96 3,139,000 27.525 -2.78%
2025-09-29 0 28.08 28.08 28.20 27.02 28.48 1,278,400 35,863,700 28.054 28.08 28.08 28.20 27.02 28.48 1,278,400 28.054 1.59%
2025-09-26 0 27.64 27.40 27.64 26.84 28.86 1,433,200 39,738,864 27.727 27.64 27.40 27.64 26.84 28.86 1,433,200 27.727 -4.23%
2025-09-25 0 28.86 28.80 28.86 28.02 29.68 2,208,800 64,177,100 29.055 28.86 28.80 28.86 28.02 29.68 2,208,800 29.055 1.05%
2025-09-24 0 28.56 28.52 28.56 26.34 29.40 4,019,980 113,296,114 28.183 28.56 28.52 28.56 26.34 29.40 4,019,980 28.183 4.92%
2025-09-23 0 27.22 27.22 27.30 26.34 27.60 2,064,920 55,865,272 27.054 27.22 27.22 27.30 26.34 27.60 2,064,920 27.054 1.57%
2025-09-22 0 26.80 26.80 26.90 25.30 27.76 3,071,400 82,107,544 26.733 26.80 26.80 26.90 25.30 27.76 3,071,400 26.733 3.80%
2025-09-19 0 25.82 25.82 25.92 25.34 26.64 1,753,200 45,255,464 25.813 25.82 25.82 25.92 25.34 26.64 1,753,200 25.813 -1.90%
2025-09-18 0 26.32 26.32 26.42 25.80 28.42 5,422,200 146,781,972 27.071 26.32 26.32 26.42 25.80 28.42 5,422,200 27.071 0.84%
2025-09-17 0 26.10 26.04 26.10 25.70 27.50 1,959,800 51,122,340 26.085 26.10 26.04 26.10 25.70 27.50 1,959,800 26.085 -1.44%
2025-09-16 0 26.48 26.46 26.48 26.06 28.14 6,738,600 181,897,512 26.993 26.48 26.46 26.48 26.06 28.14 6,738,600 26.993 3.60%
2025-09-15 0 25.56 25.52 25.56 24.58 27.82 7,589,600 196,190,273 25.850 25.56 25.52 25.56 24.58 27.82 7,589,600 25.850 3.82%
2025-09-12 0 24.62 24.62 24.64 23.24 24.62 7,236,883 168,442,714 23.276 24.62 24.62 24.64 23.24 24.62 7,236,883 23.276 5.12%
2025-09-11 0 23.42 23.34 23.42 22.90 23.82 2,074,000 48,582,100 23.424 23.42 23.34 23.42 22.90 23.82 2,074,000 23.424 1.91%
2025-09-10 0 22.98 22.84 22.98 22.70 23.78 2,049,800 47,383,336 23.116 22.98 22.84 22.98 22.70 23.78 2,049,800 23.116 -2.63%
2025-09-09 0 23.60 23.52 23.60 23.38 24.32 3,029,400 68,733,312 22.689 23.60 23.52 23.60 23.38 24.32 3,029,400 22.689 -0.51%
2025-09-08 0 23.72 23.70 23.72 23.06 23.90 2,407,400 56,459,898 23.453 23.72 23.70 23.72 23.06 23.90 2,407,400 23.453 1.72%
2025-09-05 0 23.32 23.24 23.32 22.76 23.60 2,139,400 49,641,704 23.204 23.32 23.24 23.32 22.76 23.60 2,139,400 23.204 1.83%
2025-09-04 0 22.90 22.90 23.00 22.60 24.10 1,476,800 34,325,828 23.243 22.90 22.90 23.00 22.60 24.10 1,476,800 23.243 -0.09%
2025-09-03 0 22.92 22.92 22.96 22.72 23.16 454,600 10,421,652 22.925 22.92 22.92 22.96 22.72 23.16 454,600 22.925 0.00%
2025-09-02 0 22.92 22.92 22.96 22.76 24.00 1,532,000 35,519,170 23.185 22.92 22.92 22.96 22.76 24.00 1,532,000 23.185 -2.05%
2025-09-01 0 23.40 23.38 23.40 23.18 24.96 3,435,200 76,660,728 22.316 23.40 23.38 23.40 23.18 24.96 3,435,200 22.316 -4.10%
2025-08-29 0 24.40 24.40 24.42 24.06 24.88 1,831,600 40,861,700 22.309 24.40 24.40 24.42 24.06 24.88 1,831,600 22.309 -1.21%
2025-08-28 0 24.70 24.70 24.72 23.68 24.90 1,006,800 24,467,126 24.302 24.70 24.70 24.72 23.68 24.90 1,006,800 24.302 0.82%
2025-08-27 0 24.50 24.44 24.50 24.30 25.66 1,180,800 29,410,384 24.907 24.50 24.44 24.50 24.30 25.66 1,180,800 24.907 -0.81%
2025-08-26 0 24.70 24.68 24.70 24.66 25.20 944,000 23,529,784 24.926 24.70 24.68 24.70 24.66 25.20 944,000 24.926 -1.20%
2025-08-25 0 25.00 25.00 25.02 24.50 25.50 1,937,600 48,254,512 24.904 25.00 25.00 25.02 24.50 25.50 1,937,600 24.904 0.40%
2025-08-22 0 24.90 24.88 24.90 23.80 25.18 1,539,000 37,940,956 24.653 24.90 24.88 24.90 23.80 25.18 1,539,000 24.653 3.75%
2025-08-21 0 24.00 23.90 24.00 23.52 24.04 632,800 15,061,668 23.802 24.00 23.90 24.00 23.52 24.04 632,800 23.802 -0.50%
2025-08-20 0 24.12 24.12 24.20 23.48 24.62 946,000 22,641,028 23.933 24.12 24.12 24.20 23.48 24.62 946,000 23.933 -2.03%
2025-08-19 0 24.62 24.58 24.62 23.68 25.30 1,858,200 45,517,172 24.495 24.62 24.58 24.62 23.68 25.30 1,858,200 24.495 3.01%
2025-08-18 0 23.90 23.88 23.90 23.76 24.18 854,600 20,483,044 23.968 23.90 23.88 23.90 23.76 24.18 854,600 23.968 0.17%
2025-08-15 0 23.86 23.86 23.88 23.32 23.94 561,800 13,259,380 23.602 23.86 23.86 23.88 23.32 23.94 561,800 23.602 1.45%
2025-08-14 0 23.52 23.52 23.72 23.38 24.00 524,800 12,404,176 23.636 23.52 23.52 23.72 23.38 24.00 524,800 23.636 -0.34%
2025-08-13 0 23.60 23.58 23.60 23.00 24.26 1,486,600 35,028,192 23.563 23.60 23.58 23.60 23.00 24.26 1,486,600 23.563 0.85%
2025-08-12 0 23.40 23.40 23.68 23.28 23.86 412,600 9,694,268 23.496 23.40 23.40 23.68 23.28 23.86 412,600 23.496 -0.85%
2025-08-11 0 23.60 23.60 23.64 23.08 23.76 469,800 11,050,680 23.522 23.60 23.60 23.64 23.08 23.76 469,800 23.522 0.85%
2025-08-08 0 23.40 23.40 23.46 23.24 23.86 459,000 10,762,972 23.449 23.40 23.40 23.46 23.24 23.86 459,000 23.449 -1.93%
2025-08-07 0 23.86 23.88 23.94 23.78 24.30 529,600 12,724,428 24.026 23.86 23.88 23.94 23.78 24.30 529,600 24.026 0.51%
2025-08-06 0 23.74 23.74 23.76 23.48 24.06 500,200 11,939,624 23.870 23.74 23.74 23.76 23.48 24.06 500,200 23.870 -1.00%
2025-08-05 0 23.98 23.82 23.98 23.20 23.98 528,800 12,398,340 23.446 23.98 23.82 23.98 23.20 23.98 528,800 23.446 2.39%
2025-08-04 0 23.42 23.42 23.44 22.64 23.62 491,000 11,410,692 23.240 23.42 23.42 23.44 22.64 23.62 491,000 23.240 2.05%
2025-08-01 0 22.95 22.95 23.10 22.90 23.65 597,000 13,843,220 23.188 22.95 22.95 23.10 22.90 23.65 597,000 23.188 -1.71%
2025-07-31 0 23.35 23.35 23.55 23.30 24.00 770,200 18,110,390 23.514 23.35 23.35 23.55 23.30 24.00 770,200 23.514 -1.27%
2025-07-30 0 23.65 23.65 23.70 23.55 24.10 688,000 16,335,810 23.744 23.65 23.65 23.70 23.55 24.10 688,000 23.744 -2.27%
2025-07-29 0 24.20 24.15 24.20 23.85 24.70 655,200 15,726,950 24.003 24.20 24.15 24.20 23.85 24.70 655,200 24.003 -0.82%
2025-07-28 0 24.40 24.40 24.45 24.25 25.30 846,400 20,802,100 24.577 24.40 24.40 24.45 24.25 25.30 846,400 24.577 -2.79%
2025-07-25 0 25.10 25.05 25.10 24.60 25.40 977,800 24,428,230 24.983 25.10 25.05 25.10 24.60 25.40 977,800 24.983 1.01%
2025-07-24 0 24.85 24.85 24.95 24.60 25.70 1,240,800 30,912,780 24.914 24.85 24.85 24.95 24.60 25.70 1,240,800 24.914 -0.80%
2025-07-23 0 25.05 25.05 25.10 23.95 26.10 4,001,800 100,775,590 25.183 25.05 25.05 25.10 23.95 26.10 4,001,800 25.183 5.25%
2025-07-22 0 23.80 23.75 23.80 23.60 24.40 1,364,600 32,546,040 23.850 23.80 23.75 23.80 23.60 24.40 1,364,600 23.850 -2.66%
2025-07-21 0 24.45 24.40 24.45 24.40 24.95 1,325,800 32,584,220 24.577 24.45 24.40 24.45 24.40 24.95 1,325,800 24.577 -1.21%
2025-07-18 0 24.75 24.65 24.75 24.40 25.45 1,575,800 39,262,720 24.916 24.75 24.65 24.75 24.40 25.45 1,575,800 24.916 0.00%
2025-07-17 0 24.75 24.70 24.75 23.80 24.90 1,406,400 34,478,330 24.515 24.75 24.70 24.75 23.80 24.90 1,406,400 24.515 2.27%
2025-07-16 0 24.20 24.20 24.25 24.10 24.95 1,873,000 45,960,859 24.539 24.20 24.20 24.25 24.10 24.95 1,873,000 24.539 0.41%
2025-07-15 0 24.10 24.10 24.15 23.50 24.40 1,529,600 36,372,460 23.779 24.10 24.10 24.15 23.50 24.40 1,529,600 23.779 0.63%
2025-07-14 0 23.95 23.95 24.00 23.45 24.20 1,095,000 26,018,445 23.761 23.95 23.95 24.00 23.45 24.20 1,095,000 23.761 -0.62%
2025-07-11 0 24.10 24.10 24.15 23.95 24.95 1,230,200 29,906,480 24.310 24.10 24.10 24.15 23.95 24.95 1,230,200 24.310 -1.03%
2025-07-10 0 24.35 24.35 24.45 24.05 24.95 743,800 18,157,100 24.411 24.35 24.35 24.45 24.05 24.95 743,800 24.411 -2.21%
2025-07-09 0 24.90 24.85 24.90 24.70 25.70 716,800 18,109,590 25.264 24.90 24.85 24.90 24.70 25.70 716,800 25.264 -3.11%
2025-07-08 0 25.70 25.60 25.70 25.40 26.10 690,600 17,705,290 25.638 25.70 25.60 25.70 25.40 26.10 690,600 25.638 -1.53%
2025-07-07 0 26.10 26.10 26.25 25.80 26.65 445,400 11,696,240 26.260 26.10 26.10 26.25 25.80 26.65 445,400 26.260 0.19%
2025-07-04 0 26.05 26.00 26.05 25.80 27.30 587,000 15,278,860 26.029 26.05 26.00 26.05 25.80 27.30 587,000 26.029 -1.14%
2025-07-03 0 26.35 26.20 26.35 26.25 27.60 647,600 17,210,730 26.576 26.35 26.20 26.35 26.25 27.60 647,600 26.576 -3.48%
2025-07-02 0 27.30 27.15 27.30 26.60 27.45 761,800 20,629,642 27.080 27.30 27.15 27.30 26.60 27.45 761,800 27.080 1.30%
2025-06-30 0 26.95 26.95 27.00 26.85 27.45 657,422 17,883,995 27.203 26.95 26.95 27.00 26.85 27.45 657,422 27.203 0.94%
2025-06-27 0 26.70 26.70 26.75 26.65 28.15 1,053,800 28,788,530 27.319 26.70 26.70 26.75 26.65 28.15 1,053,800 27.319 0.56%
2025-06-26 0 26.55 26.45 26.55 26.20 27.80 945,000 25,295,190 26.767 26.55 26.45 26.55 26.20 27.80 945,000 26.767 -3.45%
2025-06-25 0 27.50 27.50 27.55 27.15 28.65 1,246,400 34,561,330 27.729 27.50 27.50 27.55 27.15 28.65 1,246,400 27.729 -1.43%
2025-06-24 0 27.90 27.85 28.00 27.75 31.45 5,329,400 156,673,660 29.398 27.90 27.85 28.00 27.75 31.45 5,329,400 29.398 5.68%
2025-06-23 0 26.40 26.40 26.45 24.80 27.00 934,600 24,435,430 26.145 26.40 26.40 26.45 24.80 27.00 934,600 26.145 1.73%
2025-06-20 0 25.95 25.80 25.95 25.65 27.45 445,000 11,524,410 25.898 25.95 25.80 25.95 25.65 27.45 445,000 25.898 0.19%
2025-06-19 0 25.90 25.90 26.10 25.25 27.40 754,200 19,709,000 26.132 25.90 25.90 26.10 25.25 27.40 754,200 26.132 -5.47%
2025-06-18 0 27.40 27.25 27.40 26.95 28.95 772,200 21,399,860 27.713 27.40 27.25 27.40 26.95 28.95 772,200 27.713 -2.84%
2025-06-17 0 28.20 28.20 28.40 27.85 28.90 660,400 18,697,720 28.313 28.20 28.20 28.40 27.85 28.90 660,400 28.313 -1.05%
2025-06-16 0 28.50 28.40 28.50 27.05 29.60 1,303,600 36,763,200 28.201 28.50 28.40 28.50 27.05 29.60 1,303,600 28.201 0.71%
2025-06-13 0 28.30 28.30 28.40 26.85 29.55 1,776,000 49,577,230 27.915 28.30 28.30 28.40 26.85 29.55 1,776,000 27.915 -4.23%
2025-06-12 0 29.55 29.50 29.55 29.10 31.10 2,276,000 67,785,340 29.783 29.55 29.50 29.55 29.10 31.10 2,276,000 29.783 -5.59%
2025-06-11 0 31.30 31.30 31.35 26.20 31.30 4,148,400 119,409,870 28.785 31.30 31.30 31.35 26.20 31.30 4,148,400 28.785 21.32%
2025-06-10 0 25.80 25.80 26.00 25.50 27.50 552,300 14,436,162 26.138 25.80 25.80 26.00 25.50 27.50 552,300 26.138 -1.71%
2025-06-09 0 26.25 26.20 26.25 26.00 27.20 590,200 15,520,990 26.298 26.25 26.20 26.25 26.00 27.20 590,200 26.298 -1.32%
2025-06-06 0 26.60 26.60 26.65 26.50 29.45 3,317,621 93,784,828 28.269 26.60 26.60 26.65 26.50 29.45 3,317,621 28.269 2.11%
2025-06-05 0 26.05 26.05 26.25 25.90 27.30 898,020 23,990,522 26.715 26.05 26.05 26.25 25.90 27.30 898,020 26.715 -0.57%
2025-06-04 0 26.20 26.20 26.30 24.55 27.00 1,295,645 33,733,259 26.036 26.20 26.20 26.30 24.55 27.00 1,295,645 26.036 4.80%
2025-06-03 0 25.00 24.95 25.00 22.80 27.10 2,183,015 55,372,245 25.365 25.00 24.95 25.00 22.80 27.10 2,183,015 25.365 9.89%
2025-06-02 0 22.75 22.60 22.75 22.35 23.50 101,010 2,293,317 22.704 22.75 22.60 22.75 22.35 23.50 101,010 22.704 -4.81%
2025-05-30 0 23.90 23.90 23.95 23.60 25.20 535,600 12,867,250 24.024 23.90 23.90 23.95 23.60 25.20 535,600 24.024 -5.16%
2025-05-29 0 25.20 25.15 25.30 24.05 25.30 505,600 12,521,980 24.767 25.20 25.15 25.30 24.05 25.30 505,600 24.767 4.13%
2025-05-28 0 24.20 24.20 24.30 23.80 25.50 436,600 10,696,140 24.499 24.20 24.20 24.30 23.80 25.50 436,600 24.499 0.83%
2025-05-27 0 24.00 24.00 24.10 23.50 25.80 362,200 8,790,800 24.271 24.00 24.00 24.10 23.50 25.80 362,200 24.271 -4.00%
2025-05-26 0 25.00 25.00 25.10 25.00 26.30 308,200 7,793,980 25.289 25.00 25.00 25.10 25.00 26.30 308,200 25.289 -3.85%
2025-05-23 0 26.00 26.00 26.10 25.50 26.75 413,800 10,811,400 26.127 26.00 26.00 26.10 25.50 26.75 413,800 26.127 1.96%
2025-05-22 0 25.50 25.50 25.60 25.05 27.50 1,777,045 47,196,112 26.559 25.50 25.50 25.60 25.05 27.50 1,777,045 26.559 1.59%
2025-05-21 0 25.10 25.05 25.10 25.00 25.45 316,000 7,938,210 25.121 25.10 25.05 25.10 25.00 25.45 316,000 25.121 -0.99%
2025-05-20 0 25.35 25.25 25.35 25.20 25.60 294,820 7,478,298 25.366 25.35 25.25 25.35 25.20 25.60 294,820 25.366 -0.20%
2025-05-19 0 25.40 25.40 25.50 25.40 26.55 302,610 7,765,858 25.663 25.40 25.40 25.50 25.40 26.55 302,610 25.663 -3.05%
2025-05-16 0 26.20 26.20 26.25 25.20 28.50 1,948,810 52,734,127 27.060 26.20 26.20 26.25 25.20 28.50 1,948,810 27.060 0.77%
2025-05-15 0 26.00 25.95 26.00 25.90 26.90 500,820 13,233,643 26.424 26.00 25.95 26.00 25.90 26.90 500,820 26.424 -4.06%
2025-05-14 0 27.10 27.05 27.20 26.80 27.60 505,800 13,722,500 27.130 27.10 27.05 27.20 26.80 27.60 505,800 27.130 -0.73%
2025-05-13 0 27.30 27.10 27.40 27.00 28.25 378,250 10,362,046 27.395 27.30 27.10 27.40 27.00 28.25 378,250 27.395 -1.27%
2025-05-12 0 27.65 27.60 27.65 26.45 27.65 533,800 14,493,225 27.151 27.65 27.60 27.65 26.45 27.65 533,800 27.151 4.54%
2025-05-09 0 26.45 26.45 26.50 26.15 27.20 506,800 13,484,720 26.608 26.45 26.45 26.50 26.15 27.20 506,800 26.608 -2.94%
2025-05-08 0 27.25 27.20 27.25 27.00 27.75 570,280 15,571,273 27.305 27.25 27.20 27.25 27.00 27.75 570,280 27.305 -1.80%
2025-05-07 0 27.75 27.75 27.80 27.50 29.20 1,070,800 30,166,170 28.172 27.75 27.75 27.80 27.50 29.20 1,070,800 28.172 -1.07%
2025-05-06 0 28.05 28.05 28.10 28.00 29.35 557,000 15,793,310 28.354 28.05 28.05 28.10 28.00 29.35 557,000 28.354 -2.94%
2025-05-02 0 28.90 28.75 28.90 28.35 29.00 142,800 4,096,750 28.689 28.90 28.75 28.90 28.35 29.00 142,800 28.689 0.52%
2025-04-30 0 28.75 28.75 28.80 27.80 29.35 916,900 26,292,590 28.676 28.75 28.75 28.80 27.80 29.35 916,900 28.676 2.31%
2025-04-29 0 28.10 28.10 28.20 27.90 28.95 559,000 15,831,590 28.321 28.10 28.10 28.20 27.90 28.95 559,000 28.321 0.00%
2025-04-28 0 28.10 28.10 28.25 28.00 29.40 387,700 11,012,995 28.406 28.10 28.10 28.25 28.00 29.40 387,700 28.406 -2.09%
2025-04-25 0 28.70 28.70 28.80 28.65 30.95 1,056,800 31,506,780 29.813 28.70 28.70 28.80 28.65 30.95 1,056,800 29.813 -3.20%
2025-04-24 0 29.65 29.65 29.70 29.10 31.50 1,268,400 38,115,060 30.050 29.65 29.65 29.70 29.10 31.50 1,268,400 30.050 -3.10%
2025-04-23 0 30.60 30.60 30.65 29.05 30.95 2,345,036 70,484,558 30.057 30.60 30.60 30.65 29.05 30.95 2,345,036 30.057 7.37%
2025-04-22 0 28.50 28.45 28.50 28.10 29.15 763,600 21,899,870 28.680 28.50 28.45 28.50 28.10 29.15 763,600 28.680 -0.70%
2025-04-17 0 28.70 28.65 28.70 28.50 30.40 1,109,200 32,228,873 29.056 28.70 28.65 28.70 28.50 30.40 1,109,200 29.056 -4.01%
2025-04-16 0 29.90 29.90 30.00 29.80 32.50 1,223,400 37,813,110 30.908 29.90 29.90 30.00 29.80 32.50 1,223,400 30.908 -5.53%
2025-04-15 0 31.65 31.55 31.65 31.00 32.80 1,753,600 55,798,840 31.820 31.65 31.55 31.65 31.00 32.80 1,753,600 31.820 0.96%
2025-04-14 0 31.35 31.35 31.50 31.20 32.90 2,230,400 71,198,350 31.922 31.35 31.35 31.50 31.20 32.90 2,230,400 31.922 2.62%
2025-04-11 0 30.55 30.55 30.70 28.30 33.45 5,028,400 157,190,658 31.261 30.55 30.55 30.70 28.30 33.45 5,028,400 31.261 4.44%
2025-04-10 0 29.25 29.25 29.30 28.90 31.30 3,039,800 90,922,610 29.911 29.25 29.25 29.30 28.90 31.30 3,039,800 29.911 3.17%
2025-04-09 0 28.35 28.35 28.40 26.20 29.90 2,883,000 81,369,080 28.224 28.35 28.35 28.40 26.20 29.90 2,883,000 28.224 1.80%
2025-04-08 0 27.85 27.85 27.90 26.80 29.25 3,410,800 95,744,560 28.071 27.85 27.85 27.90 26.80 29.25 3,410,800 28.071 5.09%
2025-04-07 0 26.50 26.50 27.00 25.95 30.85 3,065,400 85,441,960 27.873 26.50 26.50 27.00 25.95 30.85 3,065,400 27.873 -18.08%
2025-04-03 0 32.35 32.35 32.55 31.25 35.00 3,765,400 124,675,450 33.111 32.35 32.35 32.55 31.25 35.00 3,765,400 33.111 -3.58%
2025-04-02 0 33.55 33.55 33.60 32.00 37.00 8,795,800 304,362,045 34.603 33.55 33.55 33.60 32.00 37.00 8,795,800 34.603 4.68%
2025-04-01 0 32.05 32.00 32.05 31.80 35.00 4,637,600 154,348,140 33.282 32.05 32.00 32.05 31.80 35.00 4,637,600 33.282 -3.46%
2025-03-31 0 33.20 33.15 33.20 32.75 35.85 5,570,200 190,689,570 34.234 33.20 33.15 33.20 32.75 35.85 5,570,200 34.234 -0.90%
2025-03-28 0 33.50 33.50 33.60 30.25 39.50 14,540,770 520,015,742 35.763 33.50 33.50 33.60 30.25 39.50 14,540,770 35.763 2.45%
2025-03-27 0 32.70 32.65 32.70 32.65 37.45 6,123,200 211,524,520 34.545 32.70 32.65 32.70 32.65 37.45 6,123,200 34.545 -11.86%
2025-03-26 0 37.10 37.10 37.15 28.15 37.10 13,699,200 461,226,114 33.668 37.10 37.10 37.15 28.15 37.10 13,699,200 33.668 31.79%
2025-03-25 0 28.15 28.15 28.25 28.05 29.90 1,816,200 52,048,105 28.658 28.15 28.15 28.25 28.05 29.90 1,816,200 28.658 -5.85%
2025-03-24 0 29.90 29.70 29.90 28.80 32.95 2,633,600 79,234,970 30.086 29.90 29.70 29.90 28.80 32.95 2,633,600 30.086 -6.56%
2025-03-21 0 32.00 31.95 32.00 30.55 36.60 5,384,800 181,358,660 33.680 32.00 31.95 32.00 30.55 36.60 5,384,800 33.680 -6.71%
2025-03-20 0 34.30 34.20 34.35 28.20 35.90 17,607,600 577,166,590 32.779 34.30 34.20 34.35 28.20 35.90 17,607,600 32.779 22.94%
2025-03-19 0 27.90 27.65 27.90 25.35 28.15 3,029,000 82,332,050 27.181 27.90 27.65 27.90 25.35 28.15 3,029,000 27.181 7.93%
2025-03-18 0 25.85 25.85 25.90 25.15 26.95 1,405,800 36,231,158 25.773 25.85 25.85 25.90 25.15 26.95 1,405,800 25.773 -0.96%
2025-03-17 0 26.10 25.95 26.10 25.30 27.85 2,196,030 57,145,265 26.022 26.10 25.95 26.10 25.30 27.85 2,196,030 26.022 -4.04%
2025-03-14 0 27.20 27.10 27.20 26.35 29.90 3,062,950 85,896,718 28.044 27.20 27.10 27.20 26.35 29.90 3,062,950 28.044 -5.06%
2025-03-13 0 28.65 28.40 28.65 27.60 34.30 8,058,600 242,592,918 30.104 28.65 28.40 28.65 27.60 34.30 8,058,600 30.104 3.80%
2025-03-12 0 27.60 27.20 27.60 26.40 30.50 3,460,200 97,561,792 28.195 27.60 27.20 27.60 26.40 30.50 3,460,200 28.195 3.18%
2025-03-11 0 26.75 26.70 26.75 25.25 27.30 658,600 17,406,970 26.430 26.75 26.70 26.75 25.25 27.30 658,600 26.430 2.10%
2025-03-10 0 26.20 26.20 26.25 25.40 29.50 1,333,200 35,369,870 26.530 26.20 26.20 26.25 25.40 29.50 1,333,200 26.530 -8.71%
2025-03-07 0 28.70 28.70 28.75 27.60 30.00 3,571,600 92,515,164 25.903 28.70 28.70 28.75 27.60 30.00 3,571,600 25.903 -0.17%
2025-03-06 0 28.75 28.70 28.75 28.40 30.50 294,600 8,544,100 29.002 28.75 28.70 28.75 28.40 30.50 294,600 29.002 -1.88%
2025-03-05 0 29.30 29.25 29.45 27.60 29.45 206,800 5,973,250 28.884 29.30 29.25 29.45 27.60 29.45 206,800 28.884 4.46%
2025-03-04 0 28.05 27.95 28.05 26.95 29.00 47,200 1,310,750 27.770 28.05 27.95 28.05 26.95 29.00 47,200 27.770 0.72%
2025-03-03 0 27.85 27.85 28.10 27.10 28.80 412,600 11,769,518 28.525 27.85 27.85 28.10 27.10 28.80 412,600 28.525 1.46%
2025-02-28 0 27.45 27.45 27.65 26.65 30.10 478,200 13,303,790 27.821 27.45 27.45 27.65 26.65 30.10 478,200 27.821 -8.50%
2025-02-27 0 30.00 29.90 30.35 28.60 30.95 673,800 19,966,830 29.633 30.00 29.90 30.35 28.60 30.95 673,800 29.633 1.69%
2025-02-26 0 29.50 29.50 29.60 28.55 29.95 501,000 14,801,170 29.543 29.50 29.50 29.60 28.55 29.95 501,000 29.543 -0.51%
2025-02-25 0 29.65 29.50 29.65 28.35 29.95 278,600 8,199,830 29.432 29.65 29.50 29.65 28.35 29.95 278,600 29.432 -0.84%
2025-02-24 0 29.90 29.60 30.00 28.05 31.75 357,800 10,637,184 29.729 29.90 29.60 30.00 28.05 31.75 357,800 29.729 -0.50%
2025-02-21 0 30.05 30.00 30.05 29.70 30.80 1,151,000 34,756,970 30.197 30.05 30.00 30.05 29.70 30.80 1,151,000 30.197 1.35%
2025-02-20 0 29.65 29.65 30.00 28.50 30.50 647,400 19,278,990 29.779 29.65 29.65 30.00 28.50 30.50 647,400 29.779 -2.15%
2025-02-19 0 30.30 29.90 30.30 29.50 31.30 1,253,400 37,794,930 30.154 30.30 29.90 30.30 29.50 31.30 1,253,400 30.154 0.33%
2025-02-18 0 30.20 30.20 30.25 27.00 30.45 473,400 13,781,512 29.112 30.20 30.20 30.25 27.00 30.45 473,400 29.112 11.85%
2025-02-17 0 27.00 26.90 27.00 26.35 28.00 372,400 10,070,360 27.042 27.00 26.90 27.00 26.35 28.00 372,400 27.042 3.85%
2025-02-14 0 26.00 26.00 26.10 24.35 26.45 283,200 7,244,050 25.579 26.00 26.00 26.10 24.35 26.45 283,200 25.579 4.00%
2025-02-13 0 25.00 25.00 25.25 24.35 25.95 301,600 7,492,226 24.842 25.00 25.00 25.25 24.35 25.95 301,600 24.842 -2.91%
2025-02-12 0 25.75 25.75 25.80 23.95 27.05 493,800 12,780,800 25.883 25.75 25.75 25.80 23.95 27.05 493,800 25.883 7.97%
2025-02-11 0 23.85 23.85 24.00 23.00 25.40 223,900 5,392,470 24.084 23.85 23.85 24.00 23.00 25.40 223,900 24.084 -3.64%
2025-02-10 0 24.75 24.80 24.85 22.20 25.90 570,800 13,767,750 24.120 24.75 24.80 24.85 22.20 25.90 570,800 24.120 9.03%
2025-02-07 0 22.70 22.50 22.70 19.78 23.15 603,000 12,838,331 21.291 22.70 22.50 22.70 19.78 23.15 603,000 21.291 14.76%
2025-02-06 0 19.78 19.68 19.80 19.48 19.96 216,000 4,245,936 19.657 19.78 19.68 19.80 19.48 19.96 216,000 19.657 -0.40%
2025-02-05 0 19.86 19.70 19.86 19.40 19.94 74,400 1,460,164 19.626 19.86 19.70 19.86 19.40 19.94 74,400 19.626 -0.60%
2025-02-04 0 19.98 19.76 19.98 19.42 20.25 62,800 1,245,418 19.831 19.98 19.76 19.98 19.42 20.25 62,800 19.831 0.91%
2025-02-03 0 19.80 19.64 19.68 19.36 20.50 346,800 6,807,450 19.629 19.80 19.64 19.68 19.36 20.50 346,800 19.629 -5.26%
2025-01-28 0 20.90 20.80 20.90 20.00 21.10 310,400 6,333,700 20.405 20.90 20.80 20.90 20.00 21.10 310,400 20.405 0.72%
2025-01-27 0 20.75 20.75 20.85 19.12 21.20 631,100 12,636,143 20.022 20.75 20.75 20.85 19.12 21.20 631,100 20.022 7.07%
2025-01-24 0 19.38 19.16 19.38 18.44 19.38 243,200 4,646,788 19.107 19.38 19.16 19.38 18.44 19.38 243,200 19.107 3.30%
2025-01-23 0 18.76 18.62 18.78 18.40 19.00 11,800 220,732 18.706 18.76 18.62 18.78 18.40 19.00 11,800 18.706 0.43%
2025-01-22 0 18.68 18.56 18.68 18.10 18.94 44,200 827,600 18.724 18.68 18.56 18.68 18.10 18.94 44,200 18.724 0.65%
2025-01-21 0 18.56 18.56 18.66 18.22 19.08 102,000 1,917,148 18.796 18.56 18.56 18.66 18.22 19.08 102,000 18.796 -1.59%
2025-01-20 0 18.86 18.74 18.88 18.14 19.34 121,200 2,250,032 18.565 18.86 18.74 18.88 18.14 19.34 121,200 18.565 1.51%
2025-01-17 0 18.58 18.42 18.60 18.02 19.74 135,400 2,565,172 18.945 18.58 18.42 18.60 18.02 19.74 135,400 18.945 -3.83%
2025-01-16 0 19.32 19.02 19.32 18.88 19.68 193,000 3,746,992 19.414 19.32 19.02 19.32 18.88 19.68 193,000 19.414 -0.21%
2025-01-15 0 19.36 19.36 19.40 17.70 20.20 602,800 11,459,320 19.010 19.36 19.36 19.40 17.70 20.20 602,800 19.010 8.89%
2025-01-14 0 17.78 17.78 17.84 17.54 18.00 30,800 548,436 17.806 17.78 17.78 17.84 17.54 18.00 30,800 17.806 -2.20%
2025-01-13 0 18.18 17.94 18.20 17.26 18.34 146,600 2,614,332 17.833 18.18 17.94 18.20 17.26 18.34 146,600 17.833 1.68%
2025-01-10 0 17.88 17.50 17.88 17.04 18.04 149,600 2,622,028 17.527 17.88 17.50 17.88 17.04 18.04 149,600 17.527 4.93%
2025-01-09 0 17.04 17.04 17.14 17.00 17.30 113,600 1,947,212 17.141 17.04 17.04 17.14 17.00 17.30 113,600 17.141 0.24%
2025-01-08 0 17.00 17.00 17.20 17.00 17.46 102,200 1,752,944 17.152 17.00 17.00 17.20 17.00 17.46 102,200 17.152 -2.86%
2025-01-07 0 17.50 17.50 17.58 17.00 17.58 301,000 5,156,612 17.132 17.50 17.50 17.58 17.00 17.58 301,000 17.132 0.00%
2025-01-06 0 17.50 17.32 17.46 17.20 17.88 94,600 1,645,920 17.399 17.50 17.32 17.46 17.20 17.88 94,600 17.399 1.16%
2025-01-03 0 17.30 17.20 17.30 17.00 18.14 176,600 3,114,928 17.638 17.30 17.20 17.30 17.00 18.14 176,600 17.638 -1.14%
2025-01-02 0 17.50 17.36 17.50 16.70 19.30 1,076,799 19,322,374 17.944 17.50 17.36 17.50 16.70 19.30 1,076,799 17.944 -10.99%
2024-12-31 0 19.66 19.66 19.68 19.18 19.84 2,024,800 39,568,068 19.542 19.66 19.66 19.68 19.18 19.84 2,024,800 19.542 1.34%
2024-12-30 0 19.40 19.34 19.40 18.82 19.40 1,236,800 23,724,336 19.182 19.40 19.34 19.40 18.82 19.40 1,236,800 19.182 0.00%
2024-12-27 0 19.40 19.32 19.40 17.64 19.40 5,996,500 110,345,760 18.402 19.40 19.32 19.40 17.64 19.40 5,996,500 18.402

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top