Numans Health Food Holdings Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02530  2025-01-10    
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 0.600 0.570 0.610 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.610 0.600 0.600 8,000 0.6000 0.00%
2025-12-23 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.580 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-12-22 0 0.600 0.580 0.600 0.570 0.600 16,000 9,360 0.5850 0.600 0.580 0.600 0.570 0.600 16,000 0.5850 0.00%
2025-12-19 0 0.600 0.540 0.620 0.560 0.600 408,000 242,560 0.5945 0.600 0.540 0.620 0.560 0.600 408,000 0.5945 7.14%
2025-12-18 0 0.560 0.550 0.560 0.560 0.560 8,000 4,480 0.5600 0.560 0.550 0.560 0.560 0.560 8,000 0.5600 0.00%
2025-12-17 0 0.560 0.540 0.560 0.540 0.560 48,000 26,080 0.5433 0.560 0.540 0.560 0.540 0.560 48,000 0.5433 0.00%
2025-12-16 0 0.560 0.540 0.560 0.560 0.560 16,000 8,960 0.5600 0.560 0.540 0.560 0.560 0.560 16,000 0.5600 -1.75%
2025-12-15 0 0.570 0.540 0.570 0.550 0.570 88,000 48,880 0.5555 0.570 0.540 0.570 0.550 0.570 88,000 0.5555 -1.72%
2025-12-12 0 0.580 0.560 0.580 0.580 0.580 16,000 9,280 0.5800 0.580 0.560 0.580 0.580 0.580 16,000 0.5800 -1.69%
2025-12-11 0 0.590 0.580 0.590 0.590 0.590 8,000 4,720 0.5900 0.590 0.580 0.590 0.590 0.590 8,000 0.5900 -1.67%
2025-12-10 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.590 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-12-09 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-12-08 0 0.600 0.570 0.620 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.620 0.600 0.600 8,000 0.6000 0.00%
2025-12-05 0 0.600 0.570 0.600 0.600 0.600 24,000 14,400 0.6000 0.600 0.570 0.600 0.600 0.600 24,000 0.6000 0.00%
2025-12-04 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-12-03 0 0.600 0.570 0.620 0.590 0.600 112,000 66,800 0.5964 0.600 0.570 0.620 0.590 0.600 112,000 0.5964 3.45%
2025-12-02 0 0.580 0.570 0.600 0.570 0.580 16,000 9,200 0.5750 0.580 0.570 0.600 0.570 0.580 16,000 0.5750 -3.33%
2025-12-01 0 0.600 0.560 0.630 0.600 0.600 16,000 9,440 0.5900 0.600 0.560 0.630 0.600 0.600 16,000 0.5900 3.45%
2025-11-28 0 0.580 0.560 0.620 0.580 0.580 8,000 4,640 0.5800 0.580 0.560 0.620 0.580 0.580 8,000 0.5800 0.00%
2025-11-27 0 0.580 0.560 0.580 0.580 0.580 8,000 4,640 0.5800 0.580 0.560 0.580 0.580 0.580 8,000 0.5800 0.00%
2025-11-26 0 0.580 0.560 0.580 0.570 0.590 80,000 45,920 0.5740 0.580 0.560 0.580 0.570 0.590 80,000 0.5740 0.00%
2025-11-25 0 0.580 0.570 0.580 0.560 0.580 96,000 54,400 0.5667 0.580 0.570 0.580 0.560 0.580 96,000 0.5667 -3.33%
2025-11-24 0 0.600 0.570 0.600 0.580 0.600 24,000 14,160 0.5900 0.600 0.570 0.600 0.580 0.600 24,000 0.5900 0.00%
2025-11-21 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-11-20 0 0.600 0.570 0.600 0.590 0.600 80,000 47,280 0.5910 0.600 0.570 0.600 0.590 0.600 80,000 0.5910 0.00%
2025-11-19 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 1.69%
2025-11-18 0 0.590 0.570 0.590 0.570 0.590 32,000 18,560 0.5800 0.590 0.570 0.590 0.570 0.590 32,000 0.5800 -1.67%
2025-11-17 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-11-14 0 0.600 0.570 0.600 0.570 0.600 64,000 38,080 0.5950 0.600 0.570 0.600 0.570 0.600 64,000 0.5950 0.00%
2025-11-13 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-11-12 0 0.600 0.570 0.600 0.570 0.600 32,000 18,640 0.5825 0.600 0.570 0.600 0.570 0.600 32,000 0.5825 0.00%
2025-11-11 0 0.600 0.570 0.600 0.580 0.600 24,000 14,160 0.5900 0.600 0.570 0.600 0.580 0.600 24,000 0.5900 1.69%
2025-11-10 0 0.590 0.570 0.600 0.580 0.590 24,000 13,920 0.5800 0.590 0.570 0.600 0.580 0.590 24,000 0.5800 -1.67%
2025-11-07 0 0.600 0.560 0.600 0.570 0.600 32,000 18,640 0.5825 0.600 0.560 0.600 0.570 0.600 32,000 0.5825 0.00%
2025-11-06 0 0.600 0.550 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.550 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-11-05 0 0.600 0.570 0.600 0.560 0.600 24,000 14,000 0.5833 0.600 0.570 0.600 0.560 0.600 24,000 0.5833 -3.23%
2025-11-04 0 0.620 0.550 0.620 0.610 0.620 24,000 14,800 0.6167 0.620 0.550 0.620 0.610 0.620 24,000 0.6167 0.00%
2025-11-03 0 0.620 0.550 0.620 0.550 0.620 112,000 65,600 0.5857 0.620 0.550 0.620 0.550 0.620 112,000 0.5857 3.33%
2025-10-31 0 0.600 0.520 0.600 0.590 0.600 16,000 9,520 0.5950 0.600 0.520 0.600 0.590 0.600 16,000 0.5950 0.00%
2025-10-30 0 0.600 0.550 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.550 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-10-28 0 0.600 0.540 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.540 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-10-27 0 0.600 0.550 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.550 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-10-24 0 0.600 0.540 0.600 0.500 0.600 1,080,000 592,160 0.5483 0.600 0.540 0.600 0.500 0.600 1,080,000 0.5483 0.00%
2025-10-23 0 0.600 0.530 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.530 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-10-22 0 0.600 0.530 0.600 0.590 0.600 16,000 9,520 0.5950 0.600 0.530 0.600 0.590 0.600 16,000 0.5950 0.00%
2025-10-21 0 0.600 0.530 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.530 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-10-20 0 0.600 0.530 0.600 0.580 0.600 32,000 18,880 0.5900 0.600 0.530 0.600 0.580 0.600 32,000 0.5900 1.69%
2025-10-17 0 0.590 0.530 0.590 0.590 0.590 16,000 9,280 0.5800 0.590 0.530 0.590 0.590 0.590 16,000 0.5800 3.51%
2025-10-16 0 0.570 0.530 0.570 0.530 0.570 88,000 48,080 0.5464 0.570 0.530 0.570 0.530 0.570 88,000 0.5464 3.64%
2025-10-15 0 0.550 0.520 0.550 0.520 0.550 240,000 127,600 0.5317 0.550 0.520 0.550 0.520 0.550 240,000 0.5317 0.00%
2025-10-14 0 0.550 0.520 0.550 0.520 0.570 456,000 249,760 0.5477 0.550 0.520 0.550 0.520 0.570 456,000 0.5477 -3.51%
2025-10-13 0 0.570 0.560 0.600 0.570 0.570 56,000 31,920 0.5700 0.570 0.560 0.600 0.570 0.570 56,000 0.5700 -1.72%
2025-10-10 0 0.580 0.560 0.600 0.550 0.580 288,000 162,560 0.5644 0.580 0.560 0.600 0.550 0.580 288,000 0.5644 0.00%
2025-10-09 0 0.580 0.570 0.590 0.580 0.590 88,000 51,120 0.5809 0.580 0.570 0.590 0.580 0.590 88,000 0.5809 -3.33%
2025-10-08 0 0.600 0.590 0.610 0.600 0.610 32,000 19,440 0.6075 0.600 0.590 0.610 0.600 0.610 32,000 0.6075 -1.64%
2025-10-06 0 0.610 0.590 0.610 0.610 0.610 8,000 4,880 0.6100 0.610 0.590 0.610 0.610 0.610 8,000 0.6100 0.00%
2025-10-03 0 0.610 0.590 0.620 0.610 0.610 8,000 4,880 0.6100 0.610 0.590 0.620 0.610 0.610 8,000 0.6100 1.67%
2025-10-02 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.590 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-09-30 0 0.600 0.600 0.610 0.590 0.590 48,000 28,400 0.5917 0.600 0.600 0.610 0.590 0.590 48,000 0.5917 -1.64%
2025-09-29 0 0.610 0.600 0.610 0.620 0.620 16,000 9,920 0.6200 0.610 0.600 0.610 0.620 0.620 16,000 0.6200 -1.61%
2025-09-26 0 0.620 0.600 0.620 0.630 0.630 8,000 5,040 0.6300 0.620 0.600 0.620 0.630 0.630 8,000 0.6300 0.00%
2025-09-25 0 0.620 0.600 0.630 0.610 0.620 40,000 24,560 0.6140 0.620 0.600 0.630 0.610 0.620 40,000 0.6140 0.00%
2025-09-24 0 0.620 0.590 0.630 0.600 0.620 48,000 29,440 0.6133 0.620 0.590 0.630 0.600 0.620 48,000 0.6133 0.00%
2025-09-23 0 0.620 0.590 0.620 0.620 0.620 8,000 4,960 0.6200 0.620 0.590 0.620 0.620 0.620 8,000 0.6200 0.00%
2025-09-22 0 0.620 0.590 0.620 0.620 0.620 8,000 4,960 0.6200 0.620 0.590 0.620 0.620 0.620 8,000 0.6200 1.64%
2025-09-19 0 0.610 0.600 0.620 0.610 0.610 16,000 9,760 0.6100 0.610 0.600 0.620 0.610 0.610 16,000 0.6100 1.67%
2025-09-18 0 0.600 0.590 0.630 0.600 0.600 32,000 19,200 0.6000 0.600 0.590 0.630 0.600 0.600 32,000 0.6000 0.00%
2025-09-17 0 0.600 0.590 0.620 0.590 0.610 80,000 48,480 0.6060 0.600 0.590 0.620 0.590 0.610 80,000 0.6060 -1.64%
2025-09-16 0 0.610 0.590 0.620 0.610 0.610 32,000 19,520 0.6100 0.610 0.590 0.620 0.610 0.610 32,000 0.6100 -1.61%
2025-09-15 0 0.620 0.590 0.620 0.620 0.620 48,000 29,760 0.6200 0.620 0.590 0.620 0.620 0.620 48,000 0.6200 -1.59%
2025-09-12 0 0.630 0.590 0.630 0.620 0.630 72,000 45,120 0.6267 0.630 0.590 0.630 0.620 0.630 72,000 0.6267 0.00%
2025-09-11 0 0.630 0.600 0.630 0.630 0.630 8,000 5,040 0.6300 0.630 0.600 0.630 0.630 0.630 8,000 0.6300 5.00%
2025-09-10 0 0.600 0.590 0.600 0.570 0.610 304,000 179,280 0.5897 0.600 0.590 0.600 0.570 0.610 304,000 0.5897 1.69%
2025-09-09 0 0.590 0.590 0.600 0.590 0.590 40,000 23,680 0.5920 0.590 0.590 0.600 0.590 0.590 40,000 0.5920 -1.67%
2025-09-08 0 0.600 0.590 0.610 0.600 0.610 24,000 14,480 0.6033 0.600 0.590 0.610 0.600 0.610 24,000 0.6033 -3.23%
2025-09-05 0 0.620 0.590 0.620 0.620 0.620 8,000 4,960 0.6200 0.620 0.590 0.620 0.620 0.620 8,000 0.6200 3.33%
2025-09-04 0 0.600 0.600 0.630 0.590 0.590 32,000 19,040 0.5950 0.600 0.600 0.630 0.590 0.590 32,000 0.5950 -1.64%
2025-09-03 0 0.610 0.590 0.610 0.590 0.610 160,000 96,080 0.6005 0.610 0.590 0.610 0.590 0.610 160,000 0.6005 1.67%
2025-09-02 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.590 0.600 0.600 0.600 8,000 0.6000 -1.64%
2025-09-01 0 0.610 0.590 0.630 0.590 0.610 72,000 43,600 0.6056 0.610 0.590 0.630 0.590 0.610 72,000 0.6056 0.00%
2025-08-29 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.610 0.600 0.610 0.610 0.610 8,000 0.6100 1.67%
2025-08-28 0 0.600 0.580 0.600 0.600 0.610 80,000 48,240 0.6030 0.600 0.580 0.600 0.600 0.610 80,000 0.6030 0.00%
2025-08-27 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.600 0.600 0.620 0.600 0.600 32,000 0.6000 -1.64%
2025-08-26 0 0.610 0.610 0.620 0.610 0.610 48,000 29,280 0.6100 0.610 0.610 0.620 0.610 0.610 48,000 0.6100 0.00%
2025-08-25 0 0.610 0.610 0.620 0.600 0.630 232,000 142,400 0.6138 0.610 0.610 0.620 0.600 0.630 232,000 0.6138 -3.17%
2025-08-22 0 0.630 0.610 0.630 0.590 0.640 1,088,000 662,880 0.6093 0.630 0.610 0.630 0.590 0.640 1,088,000 0.6093 -1.56%
2025-08-21 0 0.640 0.630 0.640 0.630 0.640 120,000 76,720 0.6393 0.640 0.630 0.640 0.630 0.640 120,000 0.6393 0.00%
2025-08-20 0 0.640 0.640 0.650 0.640 0.640 88,000 56,320 0.6400 0.640 0.640 0.650 0.640 0.640 88,000 0.6400 -1.54%
2025-08-19 0 0.650 0.640 0.660 0.600 0.660 552,000 350,720 0.6354 0.650 0.640 0.660 0.600 0.660 552,000 0.6354 -2.99%
2025-08-18 0 0.670 0.650 0.680 0.670 0.680 192,000 129,040 0.6721 0.670 0.650 0.680 0.670 0.680 192,000 0.6721 -1.47%
2025-08-15 0 0.680 0.650 0.680 0.680 0.690 96,000 65,360 0.6808 0.680 0.650 0.680 0.680 0.690 96,000 0.6808 -1.45%
2025-08-14 0 0.690 0.660 0.690 0.700 0.700 96,000 67,200 0.7000 0.690 0.660 0.690 0.700 0.700 96,000 0.7000 -1.43%
2025-08-13 0 0.700 0.670 0.700 0.690 0.710 944,000 668,640 0.7083 0.700 0.670 0.700 0.690 0.710 944,000 0.7083 7.69%
2025-08-12 0 0.650 0.630 0.680 0.650 0.650 16,000 10,400 0.6500 0.650 0.630 0.680 0.650 0.650 16,000 0.6500 0.00%
2025-08-11 0 0.650 0.630 0.650 0.630 0.650 128,000 81,600 0.6375 0.650 0.630 0.650 0.630 0.650 128,000 0.6375 1.56%
2025-08-08 0 0.640 0.640 0.660 0.640 0.660 96,000 62,560 0.6517 0.640 0.640 0.660 0.640 0.660 96,000 0.6517 -3.03%
2025-08-07 0 0.660 0.650 0.670 0.650 0.670 88,000 58,800 0.6682 0.660 0.650 0.670 0.650 0.670 88,000 0.6682 1.54%
2025-08-06 0 0.650 0.640 0.670 0.640 0.640 8,000 5,120 0.6400 0.650 0.640 0.670 0.640 0.640 8,000 0.6400 -1.52%
2025-08-05 0 0.660 0.650 0.680 0.660 0.660 8,000 5,280 0.6600 0.660 0.650 0.680 0.660 0.660 8,000 0.6600 0.00%
2025-08-04 0 0.660 0.650 0.670 0.650 0.670 96,000 64,000 0.6667 0.660 0.650 0.670 0.650 0.670 96,000 0.6667 1.54%
2025-08-01 0 0.650 0.640 0.650 0.650 0.660 16,000 10,480 0.6550 0.650 0.640 0.650 0.650 0.660 16,000 0.6550 -1.52%
2025-07-31 0 0.660 0.630 0.660 0.660 0.660 8,000 5,280 0.6600 0.660 0.630 0.660 0.660 0.660 8,000 0.6600 0.00%
2025-07-30 0 0.660 0.660 0.680 0.650 0.650 24,000 15,600 0.6500 0.660 0.660 0.680 0.650 0.650 24,000 0.6500 -1.49%
2025-07-29 0 0.670 0.660 0.690 0.650 0.660 480,000 324,720 0.6765 0.670 0.660 0.690 0.650 0.660 480,000 0.6765 -2.90%
2025-07-28 0 0.690 0.640 0.690 0.700 0.700 8,000 5,600 0.7000 0.690 0.640 0.690 0.700 0.700 8,000 0.7000 1.47%
2025-07-25 0 0.680 0.640 0.680 0.660 0.690 120,000 79,680 0.6640 0.680 0.640 0.680 0.660 0.690 120,000 0.6640 3.03%
2025-07-24 0 0.660 0.640 0.660 0.660 0.660 8,000 5,280 0.6600 0.660 0.640 0.660 0.660 0.660 8,000 0.6600 0.00%
2025-07-23 0 0.660 0.640 0.660 0.660 0.660 160,000 105,520 0.6595 0.660 0.640 0.660 0.660 0.660 160,000 0.6595 0.00%
2025-07-22 0 0.660 0.650 0.660 0.630 0.660 120,000 77,840 0.6487 0.660 0.650 0.660 0.630 0.660 120,000 0.6487 1.54%
2025-07-21 0 0.650 0.640 0.650 0.630 0.650 104,000 66,560 0.6400 0.650 0.640 0.650 0.630 0.650 104,000 0.6400 0.00%
2025-07-18 0 0.650 0.650 0.660 0.650 0.650 40,000 26,000 0.6500 0.650 0.650 0.660 0.650 0.650 40,000 0.6500 0.00%
2025-07-17 0 0.650 0.640 0.660 0.640 0.670 368,000 239,600 0.6511 0.650 0.640 0.660 0.640 0.670 368,000 0.6511 -4.41%
2025-07-16 0 0.680 0.660 0.680 0.670 0.680 112,000 75,920 0.6779 0.680 0.660 0.680 0.670 0.680 112,000 0.6779 0.00%
2025-07-15 0 0.680 0.670 0.680 0.650 0.680 2,832,000 1,905,360 0.6728 0.680 0.670 0.680 0.650 0.680 2,832,000 0.6728 0.00%
2025-07-14 0 0.680 0.660 0.700 0.660 0.680 5,176,000 3,430,240 0.6627 0.680 0.660 0.700 0.660 0.680 5,176,000 0.6627 1.49%
2025-07-11 0 0.670 0.640 0.670 0.670 0.690 280,000 189,680 0.6774 0.670 0.640 0.670 0.670 0.690 280,000 0.6774 3.08%
2025-07-10 0 0.650 0.630 0.650 0.650 0.660 32,000 20,960 0.6550 0.650 0.630 0.650 0.650 0.660 32,000 0.6550 -1.52%
2025-07-09 0 0.660 0.640 0.660 0.640 0.660 96,000 62,000 0.6458 0.660 0.640 0.660 0.640 0.660 96,000 0.6458 1.54%
2025-07-08 0 0.650 0.650 0.660 0.640 0.650 136,000 88,240 0.6488 0.650 0.650 0.660 0.640 0.650 136,000 0.6488 -1.52%
2025-07-07 0 0.660 0.640 0.690 0.660 0.660 56,000 36,960 0.6600 0.660 0.640 0.690 0.660 0.660 56,000 0.6600 0.00%
2025-07-04 0 0.660 0.640 0.700 0.660 0.670 96,000 63,520 0.6617 0.660 0.640 0.700 0.660 0.670 96,000 0.6617 -1.49%
2025-07-03 0 0.670 0.660 0.690 0.660 0.710 216,000 147,840 0.6844 0.670 0.660 0.690 0.660 0.710 216,000 0.6844 -1.47%
2025-07-02 0 0.680 0.680 0.700 0.660 0.720 8,384,000 5,694,640 0.6792 0.680 0.680 0.700 0.660 0.720 8,384,000 0.6792 0.00%
2025-06-30 0 0.680 0.670 0.690 0.670 0.690 184,000 124,320 0.6757 0.680 0.670 0.690 0.670 0.690 184,000 0.6757 3.03%
2025-06-27 0 0.660 0.640 0.660 0.630 0.670 7,016,000 4,520,560 0.6443 0.660 0.640 0.660 0.630 0.670 7,016,000 0.6443 4.76%
2025-06-26 0 0.630 0.620 0.640 0.620 0.620 24,000 14,880 0.6200 0.630 0.620 0.640 0.620 0.620 24,000 0.6200 0.00%
2025-06-25 0 0.630 0.620 0.640 0.620 0.620 64,000 39,680 0.6200 0.630 0.620 0.640 0.620 0.620 64,000 0.6200 0.00%
2025-06-24 0 0.630 0.610 0.630 0.610 0.630 104,000 64,320 0.6185 0.630 0.610 0.630 0.610 0.630 104,000 0.6185 3.28%
2025-06-23 0 0.610 0.610 0.620 0.610 0.610 40,400 24,728 0.6121 0.610 0.610 0.620 0.610 0.610 40,400 0.6121 0.00%
2025-06-20 0 0.610 0.610 0.620 0.610 0.610 112,000 68,480 0.6114 0.610 0.610 0.620 0.610 0.610 112,000 0.6114 0.00%
2025-06-19 0 0.610 0.610 0.620 0.600 0.620 224,000 137,360 0.6132 0.610 0.610 0.620 0.600 0.620 224,000 0.6132 -3.17%
2025-06-18 0 0.630 0.610 0.630 0.630 0.630 56,000 35,280 0.6300 0.630 0.610 0.630 0.630 0.630 56,000 0.6300 3.28%
2025-06-17 0 0.610 0.610 0.630 0.610 0.620 128,000 78,720 0.6150 0.610 0.610 0.630 0.610 0.620 128,000 0.6150 0.00%
2025-06-16 0 0.610 0.610 0.630 0.610 0.630 224,000 137,840 0.6154 0.610 0.610 0.630 0.610 0.630 224,000 0.6154 -1.61%
2025-06-13 0 0.620 0.610 0.620 0.620 0.650 200,000 125,760 0.6288 0.620 0.610 0.620 0.620 0.650 200,000 0.6288 -4.62%
2025-06-12 0 0.650 0.640 0.650 0.650 0.650 104,000 67,600 0.6500 0.650 0.640 0.650 0.650 0.650 104,000 0.6500 0.00%
2025-06-11 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.650 0.640 0.650 0.650 0.650 24,000 0.6500 1.56%
2025-06-10 0 0.640 0.630 0.660 0.630 0.660 192,000 123,440 0.6429 0.640 0.630 0.660 0.630 0.660 192,000 0.6429 1.59%
2025-06-09 0 0.630 0.630 0.660 0.630 0.700 144,000 98,160 0.6817 0.630 0.630 0.660 0.630 0.700 144,000 0.6817 -5.97%
2025-06-06 0 0.670 0.610 0.660 0.610 0.680 192,000 121,520 0.6329 0.670 0.610 0.660 0.610 0.680 192,000 0.6329 6.35%
2025-06-05 0 0.630 0.610 0.630 0.600 0.630 224,000 137,680 0.6146 0.630 0.610 0.630 0.600 0.630 224,000 0.6146 3.28%
2025-06-04 0 0.610 0.600 0.610 0.610 0.610 168,000 102,480 0.6100 0.610 0.600 0.610 0.610 0.610 168,000 0.6100 -1.61%
2025-06-03 0 0.620 0.610 0.640 0.620 0.680 560,000 355,520 0.6349 0.620 0.610 0.640 0.620 0.680 560,000 0.6349 -13.44%
2025-06-02 0 0.770 0.690 0.750 0.610 0.800 824,000 556,000 0.6748 0.716 0.642 0.698 0.567 0.744 885,774 0.6277 22.22%
2025-05-30 0 0.630 0.620 0.630 0.620 0.630 40,000 24,960 0.6240 0.586 0.577 0.586 0.577 0.586 42,999 0.5805 1.61%
2025-05-29 0 0.620 0.620 0.630 0.610 0.610 72,000 43,920 0.6100 0.577 0.577 0.586 0.567 0.567 77,398 0.5675 0.00%
2025-05-28 0 0.620 0.620 0.630 0.610 0.630 168,000 103,920 0.6186 0.577 0.577 0.586 0.567 0.586 180,595 0.5754 -1.59%
2025-05-27 0 0.630 0.630 0.640 0.630 0.630 80,000 50,400 0.6300 0.586 0.586 0.595 0.586 0.586 85,997 0.5861 0.00%
2025-05-26 0 0.630 0.630 0.650 0.630 0.640 120,000 76,400 0.6367 0.586 0.586 0.605 0.586 0.595 128,996 0.5923 -1.56%
2025-05-23 0 0.640 0.630 0.660 0.640 0.660 104,000 67,600 0.6500 0.595 0.586 0.614 0.595 0.614 111,797 0.6047 -1.54%
2025-05-22 0 0.650 0.650 0.660 0.640 0.650 32,000 20,720 0.6475 0.605 0.605 0.614 0.595 0.605 34,399 0.6023 0.00%
2025-05-21 0 0.650 0.640 0.650 0.650 0.650 8,000 5,200 0.6500 0.605 0.595 0.605 0.605 0.605 8,600 0.6047 1.56%
2025-05-20 0 0.640 0.640 0.660 0.630 0.640 344,000 219,680 0.6386 0.595 0.595 0.614 0.586 0.595 369,789 0.5941 0.00%
2025-05-19 0 0.640 0.630 0.640 0.630 0.640 32,000 20,240 0.6325 0.595 0.586 0.595 0.586 0.595 34,399 0.5884 0.00%
2025-05-16 0 0.640 0.630 0.650 0.630 0.650 256,000 165,040 0.6447 0.595 0.586 0.605 0.586 0.605 275,192 0.5997 1.59%
2025-05-15 0 0.630 0.630 0.650 0.630 0.650 272,000 174,160 0.6403 0.586 0.586 0.605 0.586 0.605 292,391 0.5956 -1.56%
2025-05-14 0 0.640 0.640 0.650 0.640 0.650 680,000 435,600 0.6406 0.595 0.595 0.605 0.595 0.605 730,979 0.5959 0.00%
2025-05-13 0 0.640 0.640 0.650 0.640 0.660 96,000 62,240 0.6483 0.595 0.595 0.605 0.595 0.614 103,197 0.6031 0.00%
2025-05-12 0 0.640 0.640 0.660 0.640 0.670 208,000 134,400 0.6462 0.595 0.595 0.614 0.595 0.623 223,593 0.6011 -4.48%
2025-05-09 0 0.670 0.660 0.690 0.660 0.670 376,000 248,400 0.6606 0.623 0.614 0.642 0.614 0.623 404,188 0.6146 1.52%
2025-05-08 0 0.660 0.650 0.670 0.660 0.670 112,000 74,080 0.6614 0.614 0.605 0.623 0.614 0.623 120,396 0.6153 -1.49%
2025-05-07 0 0.670 0.650 0.680 0.650 0.670 48,000 31,360 0.6533 0.623 0.605 0.633 0.605 0.623 51,598 0.6078 1.52%
2025-05-06 0 0.660 0.660 0.670 0.650 0.660 56,000 36,800 0.6571 0.614 0.614 0.623 0.605 0.614 60,198 0.6113 -1.49%
2025-05-02 0 0.670 0.660 0.670 0.650 0.670 368,000 239,520 0.6509 0.623 0.614 0.623 0.605 0.623 395,588 0.6055 0.00%
2025-04-30 0 0.670 0.650 0.670 0.690 0.690 88,000 60,640 0.6891 0.623 0.605 0.623 0.642 0.642 94,597 0.6410 0.00%
2025-04-29 0 0.670 0.640 0.680 0.640 0.680 464,000 301,040 0.6488 0.623 0.595 0.633 0.595 0.633 498,785 0.6035 -1.47%
2025-04-28 0 0.680 0.640 0.680 - - 0 0 - 0.633 0.595 0.633 - - 0 - 0.00%
2025-04-25 0 0.680 0.650 0.680 0.660 0.720 424,000 285,600 0.6736 0.633 0.605 0.633 0.614 0.670 455,787 0.6266 -4.23%
2025-04-24 0 0.710 0.700 0.710 0.640 0.710 648,000 448,000 0.6914 0.660 0.651 0.660 0.595 0.660 696,580 0.6431 7.58%
2025-04-23 0 0.660 0.640 0.660 0.640 0.660 192,000 124,320 0.6475 0.614 0.595 0.614 0.595 0.614 206,394 0.6023 0.00%
2025-04-22 0 0.660 0.650 0.670 0.650 0.660 224,000 145,160 0.6480 0.614 0.605 0.623 0.605 0.614 240,793 0.6028 -1.49%
2025-04-17 0 0.670 0.640 0.670 - - 0 0 - 0.623 0.595 0.623 - - 0 - 0.00%
2025-04-16 0 0.670 0.670 0.680 0.640 0.670 176,000 114,400 0.6500 0.623 0.623 0.633 0.595 0.623 189,194 0.6047 0.00%
2025-04-15 0 0.670 0.660 0.700 0.640 0.670 168,000 112,240 0.6681 0.623 0.614 0.651 0.595 0.623 180,595 0.6215 0.00%
2025-04-14 0 0.670 0.640 0.670 0.630 0.670 480,000 309,040 0.6438 0.623 0.595 0.623 0.586 0.623 515,985 0.5989 1.52%
2025-04-11 0 0.660 0.650 0.660 0.610 0.670 240,000 154,320 0.6430 0.614 0.605 0.614 0.567 0.623 257,992 0.5982 -1.49%
2025-04-10 0 0.670 0.650 0.660 0.650 0.680 40,000 26,640 0.6660 0.623 0.605 0.614 0.605 0.633 42,999 0.6196 1.52%
2025-04-09 0 0.660 0.630 0.660 0.610 0.660 600,000 379,440 0.6324 0.614 0.586 0.614 0.567 0.614 644,981 0.5883 0.00%
2025-04-08 0 0.660 0.630 0.660 0.600 0.720 1,632,000 1,126,720 0.6904 0.614 0.586 0.614 0.558 0.670 1,754,349 0.6422 10.00%
2025-04-07 0 0.600 0.600 0.620 0.580 0.640 1,344,000 826,880 0.6152 0.558 0.558 0.577 0.540 0.595 1,444,758 0.5723 -10.45%
2025-04-03 0 0.670 0.640 0.670 0.650 0.680 1,288,000 852,240 0.6617 0.623 0.595 0.623 0.605 0.633 1,384,560 0.6155 -1.47%
2025-04-02 0 0.680 0.680 0.690 0.670 0.700 664,000 454,720 0.6848 0.633 0.633 0.642 0.623 0.651 713,779 0.6371 -5.56%
2025-04-01 0 0.720 0.680 0.720 0.680 0.720 80,000 55,520 0.6940 0.670 0.633 0.670 0.633 0.670 85,997 0.6456 2.86%
2025-03-31 0 0.700 0.670 0.700 0.650 0.700 408,000 276,320 0.6773 0.651 0.623 0.651 0.605 0.651 438,587 0.6300 2.94%
2025-03-28 0 0.680 0.680 0.720 0.680 0.750 360,000 254,640 0.7073 0.633 0.633 0.670 0.633 0.698 386,989 0.6580 -5.56%
2025-03-27 0 0.720 0.720 0.740 0.710 0.760 648,000 469,280 0.7242 0.670 0.670 0.688 0.660 0.707 696,580 0.6737 -5.26%
2025-03-26 0 0.760 0.730 0.760 0.680 0.760 528,000 379,280 0.7183 0.707 0.679 0.707 0.633 0.707 567,583 0.6682 5.56%
2025-03-25 0 0.720 0.690 0.720 0.630 0.750 4,272,000 2,869,680 0.6717 0.670 0.642 0.670 0.586 0.698 4,592,266 0.6249 0.00%
2025-03-24 0 0.720 0.720 0.730 0.720 0.790 584,000 432,960 0.7414 0.670 0.670 0.679 0.670 0.735 627,782 0.6897 -8.86%
2025-03-21 0 0.790 0.760 0.790 0.720 0.810 2,712,000 2,037,440 0.7513 0.735 0.707 0.735 0.670 0.754 2,915,315 0.6989 1.28%
2025-03-20 0 0.780 0.780 0.800 0.780 0.790 248,000 195,120 0.7868 0.726 0.726 0.744 0.726 0.735 266,592 0.7319 -2.50%
2025-03-19 0 0.800 0.780 0.800 0.790 0.820 496,000 396,720 0.7998 0.744 0.726 0.744 0.735 0.763 533,184 0.7441 1.27%
2025-03-18 0 0.790 0.790 0.800 0.790 0.820 1,296,000 1,041,520 0.8036 0.735 0.735 0.744 0.735 0.763 1,393,159 0.7476 -2.47%
2025-03-17 0 0.810 0.800 0.820 0.800 0.820 272,000 220,400 0.8103 0.754 0.744 0.763 0.744 0.763 292,391 0.7538 -1.22%
2025-03-14 0 0.820 0.800 0.820 0.790 0.860 1,208,000 989,840 0.8194 0.763 0.744 0.763 0.735 0.800 1,298,562 0.7623 -1.20%
2025-03-13 0 0.830 0.820 0.830 0.750 0.830 1,608,000 1,256,240 0.7812 0.772 0.763 0.772 0.698 0.772 1,728,549 0.7268 5.06%
2025-03-12 0 0.790 0.790 0.810 0.790 0.860 1,512,000 1,232,160 0.8149 0.735 0.735 0.754 0.735 0.800 1,625,353 0.7581 -7.06%
2025-03-11 0 0.850 0.840 0.850 0.750 0.860 6,064,000 4,971,920 0.8199 0.791 0.781 0.791 0.698 0.800 6,518,610 0.7627 6.25%
2025-03-10 0 0.800 0.800 0.810 0.780 0.830 896,000 728,000 0.8125 0.744 0.744 0.754 0.726 0.772 963,172 0.7558 -1.23%
2025-03-07 0 0.810 0.800 0.810 0.800 0.960 6,368,000 5,541,280 0.8702 0.754 0.744 0.754 0.744 0.893 6,845,400 0.8095 -5.81%
2025-03-06 0 0.860 0.850 0.870 0.670 0.870 14,408,000 11,646,000 0.8083 0.800 0.791 0.809 0.623 0.809 15,488,147 0.7519 26.47%
2025-03-05 0 0.680 0.680 0.690 0.670 0.680 2,600,000 1,766,880 0.6796 0.633 0.633 0.642 0.623 0.633 2,794,918 0.6322 0.00%
2025-03-04 0 0.680 0.670 0.680 0.670 0.680 2,008,000 1,356,800 0.6757 0.633 0.623 0.633 0.623 0.633 2,158,537 0.6286 0.00%
2025-03-03 0 0.680 0.680 0.690 0.660 0.680 240,000 162,560 0.6773 0.633 0.633 0.642 0.614 0.633 257,992 0.6301 0.00%
2025-02-28 0 0.680 0.680 0.690 0.650 0.680 1,060,000 716,280 0.6757 0.633 0.633 0.642 0.605 0.633 1,139,467 0.6286 4.62%
2025-02-27 0 0.650 0.650 0.660 0.640 0.670 56,000 36,480 0.6514 0.605 0.605 0.614 0.595 0.623 60,198 0.6060 0.00%
2025-02-26 0 0.650 0.650 0.660 0.640 0.660 1,248,000 822,640 0.6592 0.605 0.605 0.614 0.595 0.614 1,341,561 0.6132 -1.52%
2025-02-25 0 0.660 0.640 0.660 0.620 0.660 1,072,000 688,800 0.6425 0.614 0.595 0.614 0.577 0.614 1,152,366 0.5977 0.00%
2025-02-24 0 0.660 0.640 0.660 0.630 0.660 2,648,000 1,728,240 0.6527 0.614 0.595 0.614 0.586 0.614 2,846,517 0.6071 0.00%
2025-02-21 0 0.660 0.640 0.670 0.650 0.680 1,080,000 716,880 0.6638 0.614 0.595 0.623 0.605 0.633 1,160,966 0.6175 -2.94%
2025-02-20 0 0.680 0.670 0.680 0.670 0.680 136,000 91,920 0.6759 0.633 0.623 0.633 0.623 0.633 146,196 0.6287 -1.45%
2025-02-19 0 0.690 0.680 0.700 0.670 0.700 2,392,000 1,644,240 0.6874 0.642 0.633 0.651 0.623 0.651 2,571,325 0.6395 1.47%
2025-02-18 0 0.680 0.680 0.690 0.680 0.690 928,000 639,360 0.6890 0.633 0.633 0.642 0.633 0.642 997,571 0.6409 -2.86%
2025-02-17 0 0.700 0.680 0.700 0.670 0.700 688,000 474,160 0.6892 0.651 0.633 0.651 0.623 0.651 739,578 0.6411 0.00%
2025-02-14 0 0.700 0.680 0.700 0.680 0.710 3,680,000 2,566,640 0.6975 0.651 0.633 0.651 0.633 0.660 3,955,884 0.6488 1.45%
2025-02-13 0 0.690 0.670 0.690 0.660 0.690 1,744,000 1,188,320 0.6814 0.642 0.623 0.642 0.614 0.642 1,874,745 0.6339 1.47%
2025-02-12 0 0.680 0.670 0.690 0.640 0.700 4,184,000 2,871,200 0.6862 0.633 0.623 0.642 0.595 0.651 4,497,669 0.6384 -1.45%
2025-02-11 0 0.690 0.690 0.700 0.690 0.720 2,424,000 1,703,975 0.7030 0.642 0.642 0.651 0.642 0.670 2,605,724 0.6539 -4.17%
2025-02-10 0 0.720 0.700 0.710 0.690 0.720 2,248,000 1,571,840 0.6992 0.670 0.651 0.660 0.642 0.670 2,416,529 0.6505 0.00%
2025-02-07 0 0.720 0.700 0.710 0.680 0.720 2,648,000 1,860,160 0.7025 0.670 0.651 0.660 0.633 0.670 2,846,517 0.6535 4.35%
2025-02-06 0 0.690 0.690 0.700 0.690 0.720 800,000 564,400 0.7055 0.642 0.642 0.651 0.642 0.670 859,975 0.6563 -4.17%
2025-02-05 0 0.720 0.680 0.720 0.670 0.730 8,376,000 5,806,240 0.6932 0.670 0.633 0.670 0.623 0.679 9,003,937 0.6449 1.41%
2025-02-04 0 0.710 0.680 0.710 0.680 0.710 664,000 458,880 0.6911 0.660 0.633 0.660 0.633 0.660 713,779 0.6429 1.43%
2025-02-03 0 0.700 0.690 0.700 0.680 0.730 1,672,000 1,197,200 0.7160 0.651 0.642 0.651 0.633 0.679 1,797,347 0.6661 -2.78%
2025-01-28 0 0.720 0.700 0.720 0.690 0.730 2,072,000 1,470,320 0.7096 0.670 0.651 0.670 0.642 0.679 2,227,335 0.6601 1.41%
2025-01-27 0 0.710 0.710 0.740 0.700 0.750 4,036,000 2,924,880 0.7247 0.660 0.660 0.688 0.651 0.698 4,338,573 0.6742 -2.74%
2025-01-24 0 0.730 0.680 0.710 0.670 0.730 3,256,000 2,292,960 0.7042 0.679 0.633 0.660 0.623 0.679 3,500,098 0.6551 2.82%
2025-01-23 0 0.710 0.690 0.710 0.570 0.720 10,800,000 7,427,200 0.6877 0.660 0.642 0.660 0.530 0.670 11,609,661 0.6397 1.43%
2025-01-22 0 0.700 0.680 0.700 0.670 0.700 4,064,000 2,794,160 0.6875 0.651 0.633 0.651 0.623 0.651 4,368,672 0.6396 0.00%
2025-01-21 0 0.700 0.680 0.700 0.690 0.730 4,208,000 2,964,560 0.7045 0.651 0.633 0.651 0.642 0.679 4,523,468 0.6554 -4.11%
2025-01-20 0 0.730 0.720 0.730 0.680 0.730 6,168,000 4,353,440 0.7058 0.679 0.670 0.679 0.633 0.679 6,630,406 0.6566 7.35%
2025-01-17 0 0.680 0.670 0.680 0.610 0.690 9,696,000 6,278,080 0.6475 0.633 0.623 0.633 0.567 0.642 10,422,895 0.6023 3.03%
2025-01-16 0 0.660 0.640 0.660 0.560 0.660 7,352,000 4,583,520 0.6234 0.614 0.595 0.614 0.521 0.614 7,903,169 0.5800 13.79%
2025-01-15 0 0.580 0.570 0.580 0.530 0.620 10,528,000 6,092,640 0.5787 0.540 0.530 0.540 0.493 0.577 11,317,269 0.5383 9.43%
2025-01-14 0 0.530 0.530 0.540 0.510 0.580 10,416,000 5,616,500 0.5392 0.493 0.493 0.502 0.474 0.540 11,196,873 0.5016 -7.02%
2025-01-13 0 0.570 0.560 0.570 0.540 0.670 17,672,000 10,451,920 0.5914 0.530 0.521 0.530 0.502 0.623 18,996,845 0.5502 -17.39%
2025-01-10 0 0.690 0.680 0.690 0.580 0.790 123,024,000 89,626,200 0.7285 0.642 0.633 0.642 0.540 0.735 132,246,936 0.6777

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top