Beijing Saimo Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02571  2025-01-15    
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 12.70 12.05 12.95 12.00 12.70 2,800 34,602 12.358 12.70 12.05 12.95 12.00 12.70 2,800 12.358 2.01%
2025-12-23 0 12.45 12.45 12.70 12.23 12.62 9,000 111,668 12.408 12.45 12.45 12.70 12.23 12.62 9,000 12.408 -3.11%
2025-12-22 0 12.85 12.70 12.85 12.88 12.88 800 10,304 12.880 12.85 12.70 12.85 12.88 12.88 800 12.880 -0.23%
2025-12-19 0 12.88 12.61 13.00 12.88 12.88 600 7,728 12.880 12.88 12.61 13.00 12.88 12.88 600 12.880 0.00%
2025-12-18 0 12.88 12.61 13.00 12.88 12.99 9,200 118,606 12.892 12.88 12.61 13.00 12.88 12.99 9,200 12.892 -0.92%
2025-12-17 0 13.00 12.90 13.05 - - 0 0 - 13.00 12.90 13.05 - - 0 - 0.00%
2025-12-16 0 13.00 12.90 13.10 13.00 13.00 800 10,400 13.000 13.00 12.90 13.10 13.00 13.00 800 13.000 0.00%
2025-12-15 0 13.00 12.90 13.10 13.00 13.10 2,800 36,536 13.049 13.00 12.90 13.10 13.00 13.10 2,800 13.049 0.93%
2025-12-12 0 12.88 12.88 13.10 12.88 12.88 12,000 154,560 12.880 12.88 12.88 13.10 12.88 12.88 12,000 12.880 -0.92%
2025-12-11 0 13.00 12.88 13.10 13.00 13.00 1,400 18,200 13.000 13.00 12.88 13.10 13.00 13.00 1,400 13.000 0.00%
2025-12-10 0 13.00 12.88 13.00 12.88 13.01 5,600 72,326 12.915 13.00 12.88 13.00 12.88 13.01 5,600 12.915 0.00%
2025-12-09 0 13.00 13.00 13.10 - - 0 0 - 13.00 13.00 13.10 - - 0 - 0.00%
2025-12-08 0 13.00 12.88 13.00 - - 0 0 - 13.00 12.88 13.00 - - 0 - 0.00%
2025-12-05 0 13.00 12.88 13.00 12.88 13.00 14,800 190,648 12.882 13.00 12.88 13.00 12.88 13.00 14,800 12.882 0.93%
2025-12-04 0 12.88 12.80 13.10 12.80 13.10 973,200 13,513,824 13.886 12.88 12.80 13.10 12.80 13.10 973,200 13.886 -0.92%
2025-12-03 0 13.00 13.00 13.24 12.88 13.00 23,400 302,836 12.942 13.00 13.00 13.24 12.88 13.00 23,400 12.942 0.85%
2025-12-02 0 12.89 12.68 12.90 12.61 12.89 2,000 25,388 12.694 12.89 12.68 12.90 12.61 12.89 2,000 12.694 -0.85%
2025-12-01 0 13.00 12.67 13.00 13.00 13.00 200 2,600 13.000 13.00 12.67 13.00 13.00 13.00 200 13.000 0.00%
2025-11-28 0 13.00 13.00 13.08 12.98 13.13 916,600 12,709,242 13.866 13.00 13.00 13.08 12.98 13.13 916,600 13.866 0.78%
2025-11-27 0 12.90 12.61 12.90 12.57 12.99 6,800 86,738 12.756 12.90 12.61 12.90 12.57 12.99 6,800 12.756 2.63%
2025-11-26 0 12.57 12.57 13.15 12.57 13.15 5,400 68,034 12.599 12.57 12.57 13.15 12.57 13.15 5,400 12.599 -4.92%
2025-11-25 0 13.22 12.55 13.22 12.95 13.27 22,000 287,866 13.085 13.22 12.55 13.22 12.95 13.27 22,000 13.085 2.48%
2025-11-24 0 12.90 12.53 12.95 12.50 12.90 29,800 378,084 12.687 12.90 12.53 12.95 12.50 12.90 29,800 12.687 2.71%
2025-11-21 0 12.56 12.56 12.79 12.55 13.00 351,600 4,601,424 13.087 12.56 12.56 12.79 12.55 13.00 351,600 13.087 -4.27%
2025-11-20 0 13.12 12.65 13.12 12.70 13.30 5,000 64,266 12.853 13.12 12.65 13.12 12.70 13.30 5,000 12.853 1.71%
2025-11-19 0 12.90 12.82 13.33 12.82 12.90 1,800 23,124 12.847 12.90 12.82 13.33 12.82 12.90 1,800 12.847 0.62%
2025-11-18 0 12.82 12.62 12.90 12.62 12.82 12,400 157,896 12.734 12.82 12.62 12.90 12.62 12.82 12,400 12.734 0.31%
2025-11-17 0 12.78 12.78 12.98 12.78 12.78 4,400 56,232 12.780 12.78 12.78 12.98 12.78 12.78 4,400 12.780 0.00%
2025-11-14 0 12.78 12.78 13.00 12.78 12.84 5,800 74,362 12.821 12.78 12.78 13.00 12.78 12.84 5,800 12.821 -0.78%
2025-11-13 0 12.88 12.86 13.05 12.88 12.88 5,000 64,400 12.880 12.88 12.86 13.05 12.88 12.88 5,000 12.880 0.00%
2025-11-12 0 12.88 12.88 13.05 - - 0 0 - 12.88 12.88 13.05 - - 0 - 0.16%
2025-11-11 0 12.86 12.86 13.05 12.85 12.86 2,000 25,672 12.836 12.86 12.86 13.05 12.85 12.86 2,000 12.836 0.00%
2025-11-10 0 12.86 12.86 13.30 12.86 13.00 6,000 77,412 12.902 12.86 12.86 13.30 12.86 13.00 6,000 12.902 -1.08%
2025-11-07 0 13.00 13.00 13.20 12.84 13.00 6,000 77,374 12.896 13.00 13.00 13.20 12.84 13.00 6,000 12.896 1.09%
2025-11-06 0 12.86 12.86 13.09 12.85 13.10 10,000 129,210 12.921 12.86 12.86 13.09 12.85 13.10 10,000 12.921 -0.92%
2025-11-05 0 12.98 12.85 13.19 12.98 13.02 14,000 182,248 13.018 12.98 12.85 13.19 12.98 13.02 14,000 13.018 -0.31%
2025-11-04 0 13.02 12.88 13.02 12.84 13.07 3,000 38,638 12.879 13.02 12.88 13.02 12.84 13.07 3,000 12.879 1.40%
2025-11-03 0 12.84 12.83 12.98 12.81 13.71 7,800 100,316 12.861 12.84 12.83 12.98 12.81 13.71 7,800 12.861 0.31%
2025-10-31 0 12.80 12.80 13.00 12.78 13.00 785,300 10,197,100 12.985 12.80 12.80 13.00 12.78 13.00 785,300 12.985 -2.88%
2025-10-30 0 13.18 13.18 13.75 13.06 13.15 1,917,400 25,213,442 13.150 13.18 13.18 13.75 13.06 13.15 1,917,400 13.150 0.23%
2025-10-28 0 13.15 13.10 13.15 13.05 13.20 1,213,000 15,950,728 13.150 13.15 13.10 13.15 13.05 13.20 1,213,000 13.150 -0.90%
2025-10-27 0 13.27 13.14 13.27 12.79 13.59 1,537,200 20,391,186 13.265 13.27 13.14 13.27 12.79 13.59 1,537,200 13.265 -2.28%
2025-10-24 0 13.58 13.33 13.58 12.88 15.01 924,400 12,270,284 13.274 13.58 13.33 13.58 12.88 15.01 924,400 13.274 -2.16%
2025-10-23 0 13.88 13.80 13.90 13.28 13.90 1,677,800 22,404,460 13.353 13.88 13.80 13.90 13.28 13.90 1,677,800 13.353 3.27%
2025-10-22 0 13.44 13.37 13.44 13.30 13.62 1,320,200 17,699,948 13.407 13.44 13.37 13.44 13.30 13.62 1,320,200 13.407 0.90%
2025-10-21 0 13.32 13.32 13.66 12.66 13.32 786,300 10,354,764 13.169 13.32 13.32 13.66 12.66 13.32 786,300 13.169 4.96%
2025-10-20 0 12.69 12.69 12.90 12.69 12.70 15,800 200,502 12.690 12.69 12.69 12.90 12.69 12.70 15,800 12.690 0.00%
2025-10-17 0 12.69 12.69 12.99 12.69 12.75 40,000 509,054 12.726 12.69 12.69 12.99 12.69 12.75 40,000 12.726 -2.01%
2025-10-16 0 12.95 12.73 12.95 12.73 12.95 4,400 56,454 12.830 12.95 12.73 12.95 12.73 12.95 4,400 12.830 1.73%
2025-10-15 0 12.73 12.73 13.26 12.69 12.70 6,600 83,818 12.700 12.73 12.73 13.26 12.69 12.70 6,600 12.700 -1.70%
2025-10-14 0 12.95 12.69 13.00 12.45 13.08 35,600 457,058 12.839 12.95 12.69 13.00 12.45 13.08 35,600 12.839 -0.77%
2025-10-13 0 13.05 12.71 13.05 12.70 13.05 14,000 177,920 12.709 13.05 12.71 13.05 12.70 13.05 14,000 12.709 2.35%
2025-10-10 0 12.75 12.75 12.87 12.73 12.90 6,600 84,494 12.802 12.75 12.75 12.87 12.73 12.90 6,600 12.802 -1.54%
2025-10-09 0 12.95 12.90 12.95 12.98 12.98 6,200 80,556 12.993 12.95 12.90 12.95 12.98 12.98 6,200 12.993 -0.23%
2025-10-08 0 12.98 12.98 13.74 12.95 13.75 20,000 262,434 13.122 12.98 12.98 13.74 12.95 13.75 20,000 13.122 -2.48%
2025-10-06 0 13.31 13.23 13.50 13.31 13.50 5,000 66,676 13.335 13.31 13.23 13.50 13.31 13.50 5,000 13.335 -1.41%
2025-10-03 0 13.50 13.50 13.70 13.50 13.80 17,600 241,478 13.720 13.50 13.50 13.70 13.50 13.80 17,600 13.720 -2.10%
2025-10-02 0 13.79 13.60 13.79 13.11 14.59 755,800 10,176,488 13.465 13.79 13.60 13.79 13.11 14.59 755,800 13.465 2.15%
2025-09-30 0 13.50 13.48 13.60 12.90 13.50 1,511,900 20,271,424 13.408 13.50 13.48 13.60 12.90 13.50 1,511,900 13.408 3.21%
2025-09-29 0 13.08 12.85 13.08 13.11 13.11 600 7,866 13.110 13.08 12.85 13.08 13.11 13.11 600 13.110 -0.23%
2025-09-26 0 13.11 12.71 13.11 13.17 13.18 2,600 34,246 13.172 13.11 12.71 13.11 13.17 13.18 2,600 13.172 3.07%
2025-09-25 0 12.72 12.72 12.91 12.72 12.76 6,000 76,400 12.733 12.72 12.72 12.91 12.72 12.76 6,000 12.733 0.00%
2025-09-24 0 12.72 12.72 13.28 12.69 12.86 5,800 74,232 12.799 12.72 12.72 13.28 12.69 12.86 5,800 12.799 -1.09%
2025-09-23 0 12.86 12.82 12.92 12.82 12.93 3,400 43,850 12.897 12.86 12.82 12.92 12.82 12.93 3,400 12.897 -0.46%
2025-09-22 0 12.92 12.92 13.13 12.81 13.42 47,800 626,182 13.100 12.92 12.92 13.13 12.81 13.42 47,800 13.100 2.54%
2025-09-19 0 12.60 12.58 12.81 12.50 12.88 16,200 204,038 12.595 12.60 12.58 12.81 12.50 12.88 16,200 12.595 -0.47%
2025-09-18 0 12.66 12.66 12.67 12.66 13.05 21,200 272,634 12.860 12.66 12.66 12.67 12.66 13.05 21,200 12.860 -0.16%
2025-09-17 0 12.68 12.50 12.68 12.45 12.77 16,800 212,020 12.620 12.68 12.50 12.68 12.45 12.77 16,800 12.620 -0.94%
2025-09-16 0 12.80 12.75 13.10 12.80 12.84 9,200 117,960 12.822 12.80 12.75 13.10 12.80 12.84 9,200 12.822 0.00%
2025-09-15 0 12.80 12.80 12.88 12.80 12.96 7,800 100,300 12.859 12.80 12.80 12.88 12.80 12.96 7,800 12.859 0.55%
2025-09-12 0 12.73 12.73 12.96 12.73 12.73 3,400 43,282 12.730 12.73 12.73 12.96 12.73 12.73 3,400 12.730 -0.24%
2025-09-11 0 12.76 12.76 12.90 12.73 12.75 10,200 129,910 12.736 12.76 12.76 12.90 12.73 12.75 10,200 12.736 -1.47%
2025-09-10 0 12.95 12.75 12.95 12.95 12.95 2,000 25,900 12.950 12.95 12.75 12.95 12.95 12.95 2,000 12.950 -0.38%
2025-09-09 0 13.00 12.73 13.00 - - 0 0 - 13.00 12.73 13.00 - - 0 - 0.00%
2025-09-08 0 13.00 12.90 13.00 12.90 13.03 18,600 241,558 12.987 13.00 12.90 13.00 12.90 13.03 18,600 12.987 -0.23%
2025-09-05 0 13.03 13.03 13.08 12.80 13.03 18,400 238,308 12.952 13.03 13.03 13.08 12.80 13.03 18,400 12.952 2.36%
2025-09-04 0 12.73 12.73 12.80 12.70 12.72 16,800 213,460 12.706 12.73 12.73 12.80 12.70 12.72 16,800 12.706 0.08%
2025-09-03 0 12.72 12.72 12.80 12.71 12.87 17,600 224,024 12.729 12.72 12.72 12.80 12.71 12.87 17,600 12.729 0.16%
2025-09-02 0 12.70 12.70 12.78 12.70 12.80 13,000 166,130 12.779 12.70 12.70 12.78 12.70 12.80 13,000 12.779 -0.47%
2025-09-01 0 12.76 12.76 12.90 12.71 13.00 36,200 465,236 12.852 12.76 12.76 12.90 12.71 13.00 36,200 12.852 -0.31%
2025-08-29 0 12.80 12.75 13.09 12.75 12.90 9,800 125,350 12.791 12.80 12.75 13.09 12.75 12.90 9,800 12.791 0.79%
2025-08-28 0 12.70 12.70 12.88 12.68 12.71 26,600 337,774 12.698 12.70 12.70 12.88 12.68 12.71 26,600 12.698 -0.08%
2025-08-27 0 12.71 12.70 12.90 12.70 12.71 11,400 144,890 12.710 12.71 12.70 12.90 12.70 12.71 11,400 12.710 -0.08%
2025-08-26 0 12.72 12.72 12.98 12.72 12.99 3,200 41,514 12.973 12.72 12.72 12.98 12.72 12.99 3,200 12.973 -2.08%
2025-08-25 0 12.99 12.99 13.09 12.70 13.10 14,000 179,982 12.856 12.99 12.99 13.09 12.70 13.10 14,000 12.856 2.28%
2025-08-22 0 12.70 12.70 12.86 12.68 12.70 7,200 91,398 12.694 12.70 12.70 12.86 12.68 12.70 7,200 12.694 0.00%
2025-08-21 0 12.70 12.70 12.80 12.70 13.00 7,600 98,366 12.943 12.70 12.70 12.80 12.70 13.00 7,600 12.943 -1.93%
2025-08-20 0 12.95 12.90 12.95 12.69 13.03 2,800 36,232 12.940 12.95 12.90 12.95 12.69 13.03 2,800 12.940 2.13%
2025-08-19 0 12.68 - 12.89 12.68 12.70 10,800 137,330 12.716 12.68 - 12.89 12.68 12.70 10,800 12.716 -0.63%
2025-08-18 0 12.76 12.76 12.85 12.69 12.80 29,800 379,266 12.727 12.76 12.76 12.85 12.69 12.80 29,800 12.727 -0.31%
2025-08-15 0 12.80 12.70 12.80 - - 0 0 - 12.80 12.70 12.80 - - 0 - 0.00%
2025-08-14 0 12.80 12.80 12.98 12.80 12.80 2,200 28,160 12.800 12.80 12.80 12.98 12.80 12.80 2,200 12.800 0.00%
2025-08-13 0 12.80 12.80 12.90 12.67 13.00 55,000 702,572 12.774 12.80 12.80 12.90 12.67 13.00 55,000 12.774 0.16%
2025-08-12 0 12.78 12.78 13.00 12.76 12.80 12,400 158,424 12.776 12.78 12.78 13.00 12.76 12.80 12,400 12.776 -0.08%
2025-08-11 0 12.79 12.65 12.99 12.79 13.30 7,200 93,568 12.996 12.79 12.65 12.99 12.79 13.30 7,200 12.996 -2.74%
2025-08-08 0 13.15 12.95 13.15 13.18 13.18 200 2,636 13.180 13.15 12.95 13.15 13.18 13.18 200 13.180 -0.98%
2025-08-07 0 13.28 13.02 13.28 13.28 13.30 251,200 3,023,780 12.037 13.28 13.02 13.28 13.28 13.30 251,200 12.037 -0.15%
2025-08-06 0 13.30 13.20 13.30 13.15 13.31 3,200 42,550 13.297 13.30 13.20 13.30 13.15 13.31 3,200 13.297 -0.08%
2025-08-05 0 13.31 13.15 13.31 13.07 13.31 539,800 7,061,756 13.082 13.31 13.15 13.31 13.07 13.31 539,800 13.082 1.60%
2025-08-04 0 13.10 12.87 13.24 12.76 13.10 34,200 439,384 12.847 13.10 12.87 13.24 12.76 13.10 34,200 12.847 1.87%
2025-08-01 0 12.86 12.86 13.30 12.78 13.30 17,200 222,748 12.950 12.86 12.86 13.30 12.78 13.30 17,200 12.950 -2.43%
2025-07-31 0 13.18 12.80 13.18 12.78 13.18 22,000 281,940 12.815 13.18 12.80 13.18 12.78 13.18 22,000 12.815 1.54%
2025-07-30 0 12.98 12.88 12.98 13.04 13.04 7,800 101,580 13.023 12.98 12.88 12.98 13.04 13.04 7,800 13.023 0.00%
2025-07-29 0 12.98 12.94 12.98 12.88 13.10 21,400 278,920 13.034 12.98 12.94 12.98 12.88 13.10 21,400 13.034 -0.15%
2025-07-28 0 13.00 13.00 13.16 13.00 13.36 11,000 143,560 13.051 13.00 13.00 13.16 13.00 13.36 11,000 13.051 -2.26%
2025-07-25 0 13.30 12.78 13.30 13.20 13.60 36,400 488,964 13.433 13.30 12.78 13.30 13.20 13.60 36,400 13.433 1.99%
2025-07-24 0 13.04 12.98 13.28 13.02 13.06 5,400 70,436 13.044 13.04 12.98 13.28 13.02 13.06 5,400 13.044 0.15%
2025-07-23 0 13.02 12.98 13.02 12.68 13.32 8,800 113,960 12.950 13.02 12.98 13.02 12.68 13.32 8,800 12.950 0.15%
2025-07-22 0 13.00 13.00 13.10 13.00 13.00 3,800 49,400 13.000 13.00 13.00 13.10 13.00 13.00 3,800 13.000 0.00%
2025-07-21 0 13.00 12.70 13.00 13.06 13.08 7,200 94,068 13.065 13.00 12.70 13.00 13.06 13.08 7,200 13.065 -0.61%
2025-07-18 0 13.08 12.92 13.08 12.90 13.10 4,800 62,576 13.037 13.08 12.92 13.08 12.90 13.10 4,800 13.037 1.40%
2025-07-17 0 12.90 12.68 12.90 12.68 12.90 15,800 200,672 12.701 12.90 12.68 12.90 12.68 12.90 15,800 12.701 1.57%
2025-07-16 0 12.70 12.70 12.90 12.64 12.74 9,400 119,212 12.682 12.70 12.70 12.90 12.64 12.74 9,400 12.682 -2.16%
2025-07-15 0 12.98 12.80 13.10 - - 0 0 - 12.98 12.80 13.10 - - 0 - 0.00%
2025-07-14 0 12.98 12.98 13.20 12.68 12.98 32,200 409,468 12.716 12.98 12.98 13.20 12.68 12.98 32,200 12.716 0.00%
2025-07-11 0 12.98 12.82 13.00 12.70 13.08 4,600 59,340 12.900 12.98 12.82 13.00 12.70 13.08 4,600 12.900 -1.67%
2025-07-10 0 13.20 13.00 13.28 13.06 13.30 15,200 200,424 13.186 13.20 13.00 13.28 13.06 13.30 15,200 13.186 1.69%
2025-07-09 0 12.98 12.66 13.20 12.98 13.00 3,400 44,156 12.987 12.98 12.66 13.20 12.98 13.00 3,400 12.987 -0.15%
2025-07-08 0 13.00 13.00 13.20 13.00 13.04 4,000 52,044 13.011 13.00 13.00 13.20 13.00 13.04 4,000 13.011 -0.15%
2025-07-07 0 13.02 13.00 13.30 13.00 13.02 600 7,804 13.007 13.02 13.00 13.30 13.00 13.02 600 13.007 0.31%
2025-07-04 0 12.98 12.80 13.10 12.98 13.00 4,800 62,316 12.983 12.98 12.80 13.10 12.98 13.00 4,800 12.983 -1.07%
2025-07-03 0 13.12 12.98 13.14 13.06 13.18 8,400 109,880 13.081 13.12 12.98 13.14 13.06 13.18 8,400 13.081 0.15%
2025-07-02 0 13.10 13.08 13.20 13.06 13.30 3,593,900 47,080,478 13.100 13.10 13.08 13.20 13.06 13.30 3,593,900 13.100 -1.50%
2025-06-30 0 13.30 13.30 13.34 13.08 13.60 34,200 457,892 13.389 13.30 13.30 13.34 13.08 13.60 34,200 13.389 2.15%
2025-06-27 0 13.02 13.02 13.10 12.72 13.00 7,800 100,464 12.880 13.02 13.02 13.10 12.72 13.00 7,800 12.880 0.93%
2025-06-26 0 12.90 12.88 13.00 12.78 12.90 4,000 51,264 12.816 12.90 12.88 13.00 12.78 12.90 4,000 12.816 -0.77%
2025-06-25 0 13.00 12.64 13.00 13.00 13.00 800 10,400 13.000 13.00 12.64 13.00 13.00 13.00 800 13.000 0.00%
2025-06-24 0 13.00 12.68 13.10 13.00 13.02 17,600 228,804 13.000 13.00 12.68 13.10 13.00 13.02 17,600 13.000 0.00%
2025-06-23 0 13.00 12.62 13.00 12.56 13.00 10,400 131,124 12.608 13.00 12.62 13.00 12.56 13.00 10,400 12.608 3.01%
2025-06-20 0 12.62 12.62 12.80 12.62 12.62 1,600 20,192 12.620 12.62 12.62 12.80 12.62 12.62 1,600 12.620 -2.47%
2025-06-19 0 12.94 12.66 12.94 - - 0 0 - 12.94 12.66 12.94 - - 0 - -0.31%
2025-06-18 0 12.98 12.64 13.00 12.70 12.98 400 5,136 12.840 12.98 12.64 13.00 12.70 12.98 400 12.840 2.20%
2025-06-17 0 12.70 12.68 13.00 12.62 12.84 7,400 93,892 12.688 12.70 12.68 13.00 12.62 12.84 7,400 12.688 0.32%
2025-06-16 0 12.66 12.66 12.86 12.60 12.84 12,200 155,020 12.707 12.66 12.66 12.86 12.60 12.84 12,200 12.707 0.48%
2025-06-13 0 12.60 12.60 12.74 12.54 12.86 24,400 310,008 12.705 12.60 12.60 12.74 12.54 12.86 24,400 12.705 0.32%
2025-06-12 0 12.56 12.56 12.86 12.56 13.24 30,200 388,420 12.862 12.56 12.56 12.86 12.56 13.24 30,200 12.862 -0.48%
2025-06-11 0 12.62 12.58 12.80 12.54 12.64 22,000 276,660 12.575 12.62 12.58 12.80 12.54 12.64 22,000 12.575 -2.62%
2025-06-10 0 12.96 12.52 12.96 12.80 12.98 1,600 20,696 12.935 12.96 12.52 12.96 12.80 12.98 1,600 12.935 -0.46%
2025-06-09 0 13.02 12.58 13.04 12.90 13.06 4,400 57,084 12.974 13.02 12.58 13.04 12.90 13.06 4,400 12.974 0.15%
2025-06-06 0 13.00 12.66 13.36 12.50 13.02 6,400 81,752 12.774 13.00 12.66 13.36 12.50 13.02 6,400 12.774 -0.46%
2025-06-05 0 13.06 12.94 13.26 12.90 13.26 51,200 667,568 13.038 13.06 12.94 13.26 12.90 13.26 51,200 13.038 0.00%
2025-06-04 0 13.06 12.72 13.20 12.72 13.06 7,000 90,028 12.861 13.06 12.72 13.20 12.72 13.06 7,000 12.861 1.71%
2025-06-03 0 12.84 12.82 12.92 12.50 12.98 68,200 873,688 12.811 12.84 12.82 12.92 12.50 12.98 68,200 12.811 -1.83%
2025-06-02 0 13.08 13.00 13.10 12.98 13.08 7,800 101,488 13.011 13.08 13.00 13.10 12.98 13.08 7,800 13.011 0.15%
2025-05-30 0 13.06 13.06 13.18 13.02 13.44 47,000 621,384 13.221 13.06 13.06 13.18 13.02 13.44 47,000 13.221 -2.83%
2025-05-29 0 13.44 13.12 13.44 13.60 14.06 19,200 263,332 13.715 13.44 13.12 13.44 13.60 14.06 19,200 13.715 -1.18%
2025-05-28 0 13.60 13.22 13.72 13.00 13.70 44,000 579,612 13.173 13.60 13.22 13.72 13.00 13.70 44,000 13.173 -0.87%
2025-05-27 0 13.72 13.52 13.80 13.52 13.98 34,600 475,692 13.748 13.72 13.52 13.80 13.52 13.98 34,600 13.748 -0.72%
2025-05-26 0 13.82 13.82 13.90 13.42 14.06 130,600 1,794,956 13.744 13.82 13.82 13.90 13.42 14.06 130,600 13.744 4.07%
2025-05-23 0 13.28 13.00 13.28 12.88 13.50 5,200 68,820 13.235 13.28 13.00 13.28 12.88 13.50 5,200 13.235 2.00%
2025-05-22 0 13.02 12.90 13.24 12.90 13.08 103,200 1,341,464 12.999 13.02 12.90 13.24 12.90 13.08 103,200 12.999 0.93%
2025-05-21 0 12.90 12.90 13.00 12.88 13.40 57,400 746,460 13.005 12.90 12.90 13.00 12.88 13.40 57,400 13.005 -0.77%
2025-05-20 0 13.00 13.00 13.20 12.90 13.30 46,800 608,448 13.001 13.00 13.00 13.20 12.90 13.30 46,800 13.001 -2.26%
2025-05-19 0 13.30 12.94 13.38 13.30 13.30 400 5,320 13.300 13.30 12.94 13.38 13.30 13.30 400 13.300 -0.60%
2025-05-16 0 13.38 13.10 13.38 13.02 13.44 1,800 23,940 13.300 13.38 13.10 13.38 13.02 13.44 1,800 13.300 2.92%
2025-05-15 0 13.00 12.90 13.26 12.90 13.04 57,600 747,012 12.969 13.00 12.90 13.26 12.90 13.04 57,600 12.969 -0.15%
2025-05-14 0 13.02 13.00 13.10 12.98 13.10 13,000 169,004 13.000 13.02 13.00 13.10 12.98 13.10 13,000 13.000 0.62%
2025-05-13 0 12.94 12.74 12.98 12.94 13.02 57,800 750,436 12.983 12.94 12.74 12.98 12.94 13.02 57,800 12.983 -1.67%
2025-05-12 0 13.16 13.00 13.16 13.02 14.20 15,000 198,620 13.241 13.16 13.00 13.16 13.02 14.20 15,000 13.241 0.61%
2025-05-09 0 13.08 12.94 13.20 12.94 13.38 27,800 363,196 13.065 13.08 12.94 13.20 12.94 13.38 27,800 13.065 -3.25%
2025-05-08 0 13.52 12.80 13.76 13.10 13.92 29,400 393,496 13.384 13.52 12.80 13.76 13.10 13.92 29,400 13.384 0.00%
2025-05-07 0 13.52 13.52 13.78 13.50 15.08 150,600 2,142,976 14.230 13.52 13.52 13.78 13.50 15.08 150,600 14.230 -6.63%
2025-05-06 0 14.48 14.20 14.48 12.06 14.50 652,000 8,967,716 13.754 14.48 14.20 14.48 12.06 14.50 652,000 13.754 20.47%
2025-05-02 0 12.02 11.66 13.30 11.50 12.12 58,400 696,316 11.923 12.02 11.66 13.30 11.50 12.12 58,400 11.923 0.17%
2025-04-30 0 12.00 11.64 12.00 11.56 12.00 9,000 106,188 11.799 12.00 11.64 12.00 11.56 12.00 9,000 11.799 0.00%
2025-04-29 0 12.00 11.80 12.50 11.70 12.02 22,600 270,312 11.961 12.00 11.80 12.50 11.70 12.02 22,600 11.961 0.00%
2025-04-28 0 12.00 11.50 12.50 11.96 12.02 6,600 79,184 11.998 12.00 11.50 12.50 11.96 12.02 6,600 11.998 0.00%
2025-04-25 0 12.00 11.68 12.00 11.34 12.12 58,000 684,960 11.810 12.00 11.68 12.00 11.34 12.12 58,000 11.810 1.35%
2025-04-24 0 11.84 11.70 11.84 11.18 11.96 10,800 125,328 11.604 11.84 11.70 11.84 11.18 11.96 10,800 11.604 -2.47%
2025-04-23 0 12.14 11.96 12.14 11.96 12.56 56,200 677,040 12.047 12.14 11.96 12.14 11.96 12.56 56,200 12.047 -2.10%
2025-04-22 0 12.40 - 12.60 12.40 12.70 27,600 342,404 12.406 12.40 - 12.60 12.40 12.70 27,600 12.406 -2.52%
2025-04-17 0 12.72 12.40 12.76 12.40 12.72 21,800 271,788 12.467 12.72 12.40 12.76 12.40 12.72 21,800 12.467 0.16%
2025-04-16 0 12.70 12.40 12.70 12.40 12.70 32,600 405,460 12.437 12.70 12.40 12.70 12.40 12.70 32,600 12.437 -0.47%
2025-04-15 0 12.76 12.52 12.78 12.46 12.84 56,600 708,892 12.525 12.76 12.52 12.78 12.46 12.84 56,600 12.525 0.79%
2025-04-14 0 12.66 12.66 12.92 12.66 13.20 21,600 276,796 12.815 12.66 12.66 12.92 12.66 13.20 21,600 12.815 -2.62%
2025-04-11 0 13.00 13.00 13.20 12.60 13.60 46,000 583,644 12.688 13.00 13.00 13.20 12.60 13.60 46,000 12.688 0.15%
2025-04-10 0 12.98 12.92 13.00 12.92 13.96 73,600 975,164 13.250 12.98 12.92 13.00 12.92 13.96 73,600 13.250 -0.15%
2025-04-09 0 13.00 12.80 13.00 12.60 13.00 43,800 559,288 12.769 13.00 12.80 13.00 12.60 13.00 43,800 12.769 0.00%
2025-04-08 0 13.00 12.82 12.98 12.80 13.20 17,400 225,964 12.986 13.00 12.82 12.98 12.80 13.20 17,400 12.986 0.00%
2025-04-07 0 13.00 13.00 13.04 12.82 13.20 557,400 7,239,940 12.989 13.00 13.00 13.04 12.82 13.20 557,400 12.989 -2.11%
2025-04-03 0 13.28 13.20 13.28 13.00 13.28 12,200 159,596 13.082 13.28 13.20 13.28 13.00 13.28 12,200 13.082 1.68%
2025-04-02 0 13.06 13.06 13.30 13.04 13.12 6,200 81,260 13.106 13.06 13.06 13.30 13.04 13.12 6,200 13.106 -0.31%
2025-04-01 0 13.10 13.20 13.28 13.04 13.38 7,600 100,420 13.213 13.10 13.20 13.28 13.04 13.38 7,600 13.213 -1.06%
2025-03-31 0 13.24 13.24 13.36 13.00 13.24 17,800 233,252 13.104 13.24 13.24 13.36 13.00 13.24 17,800 13.104 0.30%
2025-03-28 0 13.20 13.10 13.50 13.20 13.30 7,600 101,028 13.293 13.20 13.10 13.50 13.20 13.30 7,600 13.293 -1.79%
2025-03-27 0 13.44 13.30 13.58 13.26 13.80 12,600 170,384 13.523 13.44 13.30 13.58 13.26 13.80 12,600 13.523 1.36%
2025-03-26 0 13.26 13.26 13.50 13.14 13.50 21,600 287,068 13.290 13.26 13.26 13.50 13.14 13.50 21,600 13.290 -1.04%
2025-03-25 0 13.40 13.20 13.40 13.14 13.40 21,600 289,264 13.392 13.40 13.20 13.40 13.14 13.40 21,600 13.392 1.06%
2025-03-24 0 13.26 13.24 13.52 13.20 13.38 49,400 656,656 13.293 13.26 13.24 13.52 13.20 13.38 49,400 13.293 -0.60%
2025-03-21 0 13.34 13.34 13.56 13.24 13.70 19,000 253,800 13.358 13.34 13.34 13.56 13.24 13.70 19,000 13.358 -0.15%
2025-03-20 0 13.36 13.36 13.48 13.22 13.50 18,000 241,024 13.390 13.36 13.36 13.48 13.22 13.50 18,000 13.390 -1.18%
2025-03-19 0 13.52 13.50 13.66 13.30 13.80 29,600 396,656 13.401 13.52 13.50 13.66 13.30 13.80 29,600 13.401 -1.17%
2025-03-18 0 13.68 13.68 13.80 13.68 13.82 12,000 164,336 13.695 13.68 13.68 13.80 13.68 13.82 12,000 13.695 -1.01%
2025-03-17 0 13.82 13.80 13.90 13.40 14.18 14,800 203,644 13.760 13.82 13.80 13.90 13.40 14.18 14,800 13.760 1.62%
2025-03-14 0 13.60 13.60 13.66 13.16 13.98 22,800 305,372 13.394 13.60 13.60 13.66 13.16 13.98 22,800 13.394 -2.72%
2025-03-13 0 13.98 13.80 14.00 13.52 14.34 74,400 1,031,048 13.858 13.98 13.80 14.00 13.52 14.34 74,400 13.858 3.10%
2025-03-12 0 13.56 13.34 13.56 13.34 13.60 22,000 298,440 13.565 13.56 13.34 13.56 13.34 13.60 22,000 13.565 -0.29%
2025-03-11 0 13.60 13.50 13.68 13.20 13.70 19,400 260,884 13.448 13.60 13.50 13.68 13.20 13.70 19,400 13.448 0.44%
2025-03-10 0 13.54 13.36 13.56 13.10 13.62 9,000 120,720 13.413 13.54 13.36 13.56 13.10 13.62 9,000 13.413 -0.59%
2025-03-07 0 13.62 13.60 13.88 13.56 13.64 12,800 174,228 13.612 13.62 13.60 13.88 13.56 13.64 12,800 13.612 0.44%
2025-03-06 0 13.56 13.56 13.78 13.54 14.04 34,600 477,372 13.797 13.56 13.56 13.78 13.54 14.04 34,600 13.797 -1.31%
2025-03-05 0 13.74 13.74 14.06 13.30 14.20 77,200 1,063,336 13.774 13.74 13.74 14.06 13.30 14.20 77,200 13.774 3.31%
2025-03-04 0 13.30 13.30 13.66 13.16 13.88 57,600 771,956 13.402 13.30 13.30 13.66 13.16 13.88 57,600 13.402 1.22%
2025-03-03 0 13.14 13.14 13.34 13.00 13.90 100,000 1,345,208 13.452 13.14 13.14 13.34 13.00 13.90 100,000 13.452 -0.90%
2025-02-28 0 13.26 13.26 13.34 13.16 13.92 160,000 2,142,428 13.390 13.26 13.26 13.34 13.16 13.92 160,000 13.390 -5.96%
2025-02-27 0 14.10 14.10 14.16 14.00 15.00 102,400 1,470,296 14.358 14.10 14.10 14.16 14.00 15.00 102,400 14.358 -3.95%
2025-02-26 0 14.68 14.52 14.70 14.50 15.10 63,200 942,416 14.912 14.68 14.52 14.70 14.50 15.10 63,200 14.912 -1.48%
2025-02-25 0 14.90 14.86 15.08 14.50 15.32 63,400 938,560 14.804 14.90 14.86 15.08 14.50 15.32 63,400 14.804 0.68%
2025-02-24 0 14.80 14.80 14.82 14.40 14.96 53,000 772,816 14.581 14.80 14.80 14.82 14.40 14.96 53,000 14.581 -1.07%
2025-02-21 0 14.96 14.96 15.06 14.80 15.50 134,600 2,030,612 15.086 14.96 14.96 15.06 14.80 15.50 134,600 15.086 -3.48%
2025-02-20 0 15.50 15.50 15.76 15.20 15.80 326,600 5,022,900 15.379 15.50 15.50 15.76 15.20 15.80 326,600 15.379 0.78%
2025-02-19 0 15.38 15.40 15.62 14.80 15.70 85,600 1,311,576 15.322 15.38 15.40 15.62 14.80 15.70 85,600 15.322 1.05%
2025-02-18 0 15.22 15.22 15.38 14.82 16.02 183,600 2,856,284 15.557 15.22 15.22 15.38 14.82 16.02 183,600 15.557 2.70%
2025-02-17 0 14.82 14.82 15.00 14.38 15.20 142,400 2,098,936 14.740 14.82 14.82 15.00 14.38 15.20 142,400 14.740 3.20%
2025-02-14 0 14.36 14.36 14.50 13.84 14.60 144,000 2,053,400 14.260 14.36 14.36 14.50 13.84 14.60 144,000 14.260 4.06%
2025-02-13 0 13.80 13.80 13.96 13.80 14.98 132,200 1,868,328 14.133 13.80 13.80 13.96 13.80 14.98 132,200 14.133 -5.48%
2025-02-12 0 14.60 14.60 14.86 14.58 15.38 215,200 3,207,296 14.904 14.60 14.60 14.86 14.58 15.38 215,200 14.904 0.27%
2025-02-11 0 14.56 14.56 14.70 14.38 16.32 263,599 3,946,057 14.970 14.56 14.56 14.70 14.38 16.32 263,599 14.970 -6.67%
2025-02-10 0 15.60 15.48 15.60 13.84 15.88 702,000 10,447,236 14.882 15.60 15.48 15.60 13.84 15.88 702,000 14.882 9.09%
2025-02-07 0 14.30 14.20 14.30 13.00 14.40 656,400 9,012,308 13.730 14.30 14.20 14.30 13.00 14.40 656,400 13.730 10.00%
2025-02-06 0 13.00 13.00 13.02 13.00 13.08 134,200 1,746,484 13.014 13.00 13.00 13.02 13.00 13.08 134,200 13.014 0.00%
2025-02-05 0 13.00 13.00 13.02 13.00 13.04 196,600 2,556,292 13.003 13.00 13.00 13.02 13.00 13.04 196,600 13.003 0.00%
2025-02-04 0 13.00 13.00 13.04 13.00 13.30 100,400 1,312,932 13.077 13.00 13.00 13.04 13.00 13.30 100,400 13.077 -0.31%
2025-02-03 0 13.04 13.04 13.06 13.00 13.08 126,200 1,644,032 13.027 13.04 13.04 13.06 13.00 13.08 126,200 13.027 0.31%
2025-01-28 0 13.00 13.00 13.02 13.00 13.06 114,400 1,490,808 13.032 13.00 13.00 13.02 13.00 13.06 114,400 13.032 0.00%
2025-01-27 0 13.00 13.00 13.06 12.60 13.30 1,278,400 16,657,060 13.030 13.00 13.00 13.06 12.60 13.30 1,278,400 13.030 0.00%
2025-01-24 0 13.00 13.00 13.04 13.00 13.14 901,200 11,733,304 13.020 13.00 13.00 13.04 13.00 13.14 901,200 13.020 -0.31%
2025-01-23 0 13.04 13.04 13.06 13.02 13.14 127,800 1,669,056 13.060 13.04 13.04 13.06 13.02 13.14 127,800 13.060 0.00%
2025-01-22 0 13.04 13.02 13.04 13.00 13.20 163,400 2,133,924 13.060 13.04 13.02 13.04 13.00 13.20 163,400 13.060 0.31%
2025-01-21 0 13.00 13.00 13.02 13.00 13.14 305,400 3,977,900 13.025 13.00 13.00 13.02 13.00 13.14 305,400 13.025 -0.15%
2025-01-20 0 13.02 13.00 13.02 13.02 13.48 227,800 2,989,056 13.121 13.02 13.00 13.02 13.02 13.48 227,800 13.121 -1.06%
2025-01-17 0 13.16 13.16 13.18 13.02 13.36 302,800 3,986,096 13.164 13.16 13.16 13.18 13.02 13.36 302,800 13.164 1.23%
2025-01-16 0 13.00 12.98 13.00 13.00 13.40 1,045,200 13,680,216 13.089 13.00 12.98 13.00 13.00 13.40 1,045,200 13.089 -1.37%
2025-01-15 0 13.18 13.18 13.20 13.02 14.66 7,720,400 101,952,222 13.206 13.18 13.18 13.20 13.02 14.66 7,720,400 13.206

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top