Chifeng Jilong Gold Mining Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06693  2025-03-10    
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
2025-12-31 0 29.76 29.72 29.76 29.54 30.50 2,877,400 86,478,444 30.054 29.76 29.72 29.76 29.54 30.50 2,877,400 30.054 -1.20%
2025-12-30 0 30.12 30.12 30.14 29.14 30.74 4,325,637 130,037,097 30.062 30.12 30.12 30.14 29.14 30.74 4,325,637 30.062 0.00%
2025-12-29 0 30.12 30.12 30.16 29.98 32.20 8,791,274 270,727,016 30.795 30.12 30.12 30.16 29.98 32.20 8,791,274 30.795 -5.40%
2025-12-24 0 31.84 31.82 31.84 31.70 33.04 4,164,870 134,472,166 32.287 31.84 31.82 31.84 31.70 33.04 4,164,870 32.287 -1.67%
2025-12-23 0 32.38 32.36 32.38 31.96 32.94 8,308,678 269,861,726 32.480 32.38 32.36 32.38 31.96 32.94 8,308,678 32.480 1.70%
2025-12-22 0 31.84 31.84 31.86 31.00 32.08 8,547,326 271,534,891 31.768 31.84 31.84 31.86 31.00 32.08 8,547,326 31.768 4.67%
2025-12-19 0 30.42 30.40 30.42 29.74 30.94 6,870,007 208,491,061 30.348 30.42 30.40 30.42 29.74 30.94 6,870,007 30.348 -1.11%
2025-12-18 0 30.76 30.76 30.78 30.60 31.44 3,889,186 120,608,609 31.011 30.76 30.76 30.78 30.60 31.44 3,889,186 31.011 -0.32%
2025-12-17 0 30.86 30.86 30.88 30.56 31.68 4,451,400 138,364,689 31.083 30.86 30.86 30.88 30.56 31.68 4,451,400 31.083 1.85%
2025-12-16 0 30.30 30.28 30.30 30.00 32.54 9,597,400 297,968,782 31.047 30.30 30.28 30.30 30.00 32.54 9,597,400 31.047 -5.67%
2025-12-15 0 32.12 32.12 32.16 30.30 32.38 13,212,400 420,243,033 31.807 32.12 32.12 32.16 30.30 32.38 13,212,400 31.807 5.59%
2025-12-12 0 30.42 30.42 30.44 29.86 30.50 9,664,680 290,967,374 30.106 30.42 30.42 30.44 29.86 30.50 9,664,680 30.106 3.19%
2025-12-11 0 29.48 29.48 29.50 29.36 30.18 5,171,600 153,480,408 29.678 29.48 29.48 29.50 29.36 30.18 5,171,600 29.678 0.96%
2025-12-10 0 29.20 29.20 29.22 29.06 29.40 3,031,000 88,650,452 29.248 29.20 29.20 29.22 29.06 29.40 3,031,000 29.248 1.32%
2025-12-09 0 28.82 28.80 28.82 28.62 29.80 4,458,300 128,990,024 28.933 28.82 28.80 28.82 28.62 29.80 4,458,300 28.933 -3.74%
2025-12-08 0 29.94 29.94 29.96 29.76 31.00 3,551,400 106,912,826 30.104 29.94 29.94 29.96 29.76 31.00 3,551,400 30.104 -1.51%
2025-12-05 0 30.40 30.40 30.42 29.72 30.50 2,351,400 71,117,734 30.245 30.40 30.40 30.42 29.72 30.50 2,351,400 30.245 2.08%
2025-12-04 0 29.78 29.78 29.82 29.60 30.88 3,847,200 115,518,372 30.027 29.78 29.78 29.82 29.60 30.88 3,847,200 30.027 -2.10%
2025-12-03 0 30.42 30.40 30.42 30.30 31.16 3,916,800 120,295,703 30.713 30.42 30.40 30.42 30.30 31.16 3,916,800 30.713 -0.46%
2025-12-02 0 30.56 30.54 30.56 30.32 31.24 3,712,200 114,032,014 30.718 30.56 30.54 30.56 30.32 31.24 3,712,200 30.718 -1.61%
2025-12-01 0 31.06 31.06 31.08 30.76 31.98 6,295,887 196,838,966 31.265 31.06 31.06 31.08 30.76 31.98 6,295,887 31.265 1.57%
2025-11-28 0 30.58 30.58 30.60 30.04 30.96 6,122,800 187,276,552 30.587 30.58 30.58 30.60 30.04 30.96 6,122,800 30.587 2.89%
2025-11-27 0 29.72 29.70 29.72 29.38 29.96 2,889,200 85,681,192 29.656 29.72 29.70 29.72 29.38 29.96 2,889,200 29.656 1.23%
2025-11-26 0 29.36 29.36 29.40 29.28 30.24 3,089,900 91,718,513 29.683 29.36 29.36 29.40 29.28 30.24 3,089,900 29.683 0.00%
2025-11-25 0 29.36 29.36 29.38 28.62 29.88 6,474,364 189,085,240 29.205 29.36 29.36 29.38 28.62 29.88 6,474,364 29.205 4.86%
2025-11-24 0 28.00 27.94 28.00 27.40 28.22 3,255,272 90,324,074 27.747 28.00 27.94 28.00 27.40 28.22 3,255,272 27.747 0.36%
2025-11-21 0 27.90 27.90 27.92 27.82 28.98 6,296,600 178,531,585 28.354 27.90 27.90 27.92 27.82 28.98 6,296,600 28.354 -4.78%
2025-11-20 0 29.30 29.30 29.32 29.18 30.00 4,725,800 139,600,492 29.540 29.30 29.30 29.32 29.18 30.00 4,725,800 29.540 -1.35%
2025-11-19 0 29.70 29.70 29.72 28.44 29.96 7,992,200 234,370,171 29.325 29.70 29.70 29.72 28.44 29.96 7,992,200 29.325 5.24%
2025-11-18 0 28.22 28.20 28.22 28.00 29.18 4,088,000 116,037,665 28.385 28.22 28.20 28.22 28.00 29.18 4,088,000 28.385 -4.14%
2025-11-17 0 29.44 29.38 29.44 28.86 30.00 5,361,800 157,488,595 29.372 29.44 29.38 29.44 28.86 30.00 5,361,800 29.372 -3.29%
2025-11-14 0 30.44 30.42 30.44 30.24 31.06 4,493,600 137,658,680 30.634 30.44 30.42 30.44 30.24 31.06 4,493,600 30.634 -2.37%
2025-11-13 0 31.18 31.18 31.20 30.62 31.40 7,960,972 247,536,873 31.094 31.18 31.18 31.20 30.62 31.40 7,960,972 31.094 3.18%
2025-11-12 0 30.22 30.20 30.22 29.80 31.34 4,880,936 149,037,423 30.535 30.22 30.20 30.22 29.80 31.34 4,880,936 30.535 -0.79%
2025-11-11 0 30.46 30.44 30.46 30.28 31.68 6,696,240 206,509,437 30.840 30.46 30.44 30.46 30.28 31.68 6,696,240 30.840 -0.98%
2025-11-10 0 30.76 30.76 30.78 29.38 30.88 11,963,020 361,128,692 30.187 30.76 30.76 30.78 29.38 30.88 11,963,020 30.187 6.58%
2025-11-07 0 28.86 28.86 28.88 28.48 29.36 5,098,172 147,672,924 28.966 28.86 28.86 28.88 28.48 29.36 5,098,172 28.966 -0.07%
2025-11-06 0 28.88 28.86 28.88 27.82 28.96 5,749,200 163,691,661 28.472 28.88 28.86 28.88 27.82 28.96 5,749,200 28.472 3.29%
2025-11-05 0 27.96 27.96 27.98 26.62 28.62 7,177,335 198,272,916 27.625 27.96 27.96 27.98 26.62 28.62 7,177,335 27.625 1.30%
2025-11-04 0 27.60 27.60 27.62 27.22 28.90 6,650,800 184,944,190 27.808 27.60 27.60 27.62 27.22 28.90 6,650,800 27.808 -5.02%
2025-11-03 0 29.06 29.02 29.06 27.60 29.28 5,906,794 168,719,553 28.564 29.06 29.02 29.06 27.60 29.28 5,906,794 28.564 0.90%
2025-10-31 0 28.80 28.80 28.98 28.80 29.60 6,536,746 191,017,910 29.222 28.80 28.80 28.98 28.80 29.60 6,536,746 29.222 -0.28%
2025-10-30 0 28.88 28.86 28.88 27.80 29.28 12,870,499 366,542,836 28.479 28.88 28.86 28.88 27.80 29.28 12,870,499 28.479 4.64%
2025-10-28 0 27.60 27.58 27.60 27.54 29.06 12,843,398 362,106,209 28.194 27.60 27.58 27.60 27.54 29.06 12,843,398 28.194 -6.06%
2025-10-27 0 29.38 29.34 29.38 29.00 30.38 11,695,480 345,983,009 29.583 29.38 29.34 29.38 29.00 30.38 11,695,480 29.583 0.62%
2025-10-24 0 29.20 29.18 29.20 28.60 29.40 9,262,671 268,216,714 28.957 29.20 29.18 29.20 28.60 29.40 9,262,671 28.957 0.62%
2025-10-23 0 29.02 29.02 29.04 27.52 29.56 9,412,792 269,190,587 28.598 29.02 29.02 29.04 27.52 29.56 9,412,792 28.598 1.75%
2025-10-22 0 28.52 28.50 28.52 27.42 28.74 12,775,548 359,379,778 28.130 28.52 28.50 28.52 27.42 28.74 12,775,548 28.130 -2.93%
2025-10-21 0 29.38 29.36 29.38 29.34 31.00 10,869,400 326,753,668 30.062 29.38 29.36 29.38 29.34 31.00 10,869,400 30.062 -1.28%
2025-10-20 0 29.76 29.76 29.78 29.20 31.10 15,186,712 454,429,607 29.923 29.76 29.76 29.78 29.20 31.10 15,186,712 29.923 -6.18%
2025-10-17 0 31.72 31.70 31.72 31.52 34.06 19,196,894 629,661,342 32.800 31.72 31.70 31.72 31.52 34.06 19,196,894 32.800 -2.82%
2025-10-16 0 32.64 32.62 32.64 32.14 34.64 14,159,210 472,411,694 33.364 32.64 32.62 32.64 32.14 34.64 14,159,210 33.364 -3.49%
2025-10-15 0 33.82 33.80 33.82 32.28 34.54 17,786,307 593,110,853 33.346 33.82 33.80 33.82 32.28 34.54 17,786,307 33.346 1.93%
2025-10-14 0 33.18 33.18 33.20 32.24 37.80 32,012,222 1,114,338,522 34.810 33.18 33.18 33.20 32.24 37.80 32,012,222 34.810 -6.80%
2025-10-13 0 35.60 35.60 35.62 32.98 35.98 25,253,098 867,655,015 34.358 35.60 35.60 35.62 32.98 35.98 25,253,098 34.358 9.34%
2025-10-10 0 32.56 32.54 32.56 32.12 34.08 14,754,617 485,502,581 32.905 32.56 32.54 32.56 32.12 34.08 14,754,617 32.905 -7.45%
2025-10-09 0 35.18 35.16 35.18 34.40 36.60 26,172,048 926,434,436 35.398 35.18 35.16 35.18 34.40 36.60 26,172,048 35.398 -6.39%
2025-10-08 0 37.58 37.56 37.58 33.96 38.88 12,804,934 474,241,570 37.036 37.58 37.56 37.58 33.96 38.88 12,804,934 37.036 13.26%
2025-10-06 0 33.18 33.16 33.18 32.04 33.40 3,980,800 131,245,000 32.970 33.18 33.16 33.18 32.04 33.40 3,980,800 32.970 4.87%
2025-10-03 0 31.64 31.60 31.64 31.06 32.32 1,569,000 49,409,344 31.491 31.64 31.60 31.64 31.06 32.32 1,569,000 31.491 -2.71%
2025-10-02 0 32.52 32.52 32.60 30.54 33.10 4,565,700 147,399,354 32.284 32.52 32.52 32.60 30.54 33.10 4,565,700 32.284 6.90%
2025-09-30 0 30.42 30.42 30.44 30.08 31.40 15,981,564 490,867,429 30.715 30.42 30.42 30.44 30.08 31.40 15,981,564 30.715 0.07%
2025-09-29 0 30.40 30.40 30.42 29.04 31.04 12,373,999 372,880,127 30.134 30.40 30.40 30.42 29.04 31.04 12,373,999 30.134 3.75%
2025-09-26 0 29.30 29.20 29.30 28.92 30.18 5,172,660 151,981,855 29.382 29.30 29.20 29.30 28.92 30.18 5,172,660 29.382 -0.54%
2025-09-25 0 29.46 29.44 29.46 29.14 29.96 8,619,067 253,783,920 29.444 29.46 29.44 29.46 29.14 29.96 8,619,067 29.444 -2.96%
2025-09-24 0 30.36 30.26 30.36 29.88 31.14 8,077,602 245,713,356 30.419 30.36 30.26 30.36 29.88 31.14 8,077,602 30.419 -1.24%
2025-09-23 0 30.74 30.74 30.76 29.80 32.28 15,633,825 485,681,472 31.066 30.74 30.74 30.76 29.80 32.28 15,633,825 31.066 0.72%
2025-09-22 0 30.52 30.50 30.52 29.42 31.08 16,723,114 504,593,949 30.173 30.52 30.50 30.52 29.42 31.08 16,723,114 30.173 4.38%
2025-09-19 0 29.24 29.22 29.24 28.00 29.64 21,732,717 632,508,444 29.104 29.24 29.22 29.24 28.00 29.64 21,732,717 29.104 3.18%
2025-09-18 0 28.34 28.32 28.34 28.00 29.88 16,469,940 474,304,338 28.798 28.34 28.32 28.34 28.00 29.88 16,469,940 28.798 -3.74%
2025-09-17 0 29.44 29.42 29.44 29.08 30.72 16,594,677 488,951,743 29.464 29.44 29.42 29.44 29.08 30.72 16,594,677 29.464 -4.54%
2025-09-16 0 30.84 30.84 30.86 29.92 32.20 30,289,818 923,122,191 30.476 30.84 30.84 30.86 29.92 32.20 30,289,818 30.476 -0.64%
2025-09-15 0 31.04 31.02 31.04 30.82 32.50 13,420,609 419,264,007 31.240 31.04 31.02 31.04 30.82 32.50 13,420,609 31.240 -4.96%
2025-09-12 0 32.66 32.58 32.66 32.30 33.46 10,984,400 360,831,127 32.849 32.66 32.58 32.66 32.30 33.46 10,984,400 32.849 -0.31%
2025-09-11 0 32.76 32.74 32.76 31.76 33.76 11,012,709 357,858,440 32.495 32.76 32.74 32.76 31.76 33.76 11,012,709 32.495 -1.86%
2025-09-10 0 33.38 33.30 33.38 31.58 33.42 13,591,139 444,579,068 32.711 33.38 33.30 33.38 31.58 33.42 13,591,139 32.711 -0.12%
2025-09-09 0 33.42 33.40 33.42 30.40 34.88 46,192,758 1,532,511,818 33.176 33.42 33.40 33.42 30.40 34.88 46,192,758 33.176 11.55%
2025-09-08 0 29.96 29.94 29.96 28.32 30.18 17,443,997 511,635,094 29.330 29.96 29.94 29.96 28.32 30.18 17,443,997 29.330 5.94%
2025-09-05 0 28.28 28.28 28.30 27.00 28.70 15,818,638 442,839,945 27.995 28.28 28.28 28.30 27.00 28.70 15,818,638 27.995 4.28%
2025-09-04 0 27.12 27.06 27.12 26.46 29.00 15,886,404 433,281,547 27.274 27.12 27.06 27.12 26.46 29.00 15,886,404 27.274 -4.84%
2025-09-03 0 28.50 28.50 28.52 28.10 29.84 13,014,798 374,851,383 28.802 28.50 28.50 28.52 28.10 29.84 13,014,798 28.802 1.86%
2025-09-02 0 27.98 27.98 28.00 27.68 29.28 17,087,237 484,786,144 28.371 27.98 27.98 28.00 27.68 29.28 17,087,237 28.371 0.00%
2025-09-01 0 27.98 27.96 27.98 27.06 28.28 21,741,440 603,904,639 27.777 27.98 27.96 27.98 27.06 28.28 21,741,440 27.777 7.12%
2025-08-29 0 26.12 26.12 26.14 25.00 26.40 20,386,736 530,100,462 26.002 26.12 26.12 26.14 25.00 26.40 20,386,736 26.002 5.83%
2025-08-28 0 24.68 24.58 24.68 24.10 25.08 6,702,000 164,562,480 24.554 24.68 24.58 24.68 24.10 25.08 6,702,000 24.554 1.65%
2025-08-27 0 24.28 24.24 24.28 24.08 25.24 7,918,129 194,568,837 24.573 24.28 24.24 24.28 24.08 25.24 7,918,129 24.573 -2.57%
2025-08-26 0 24.92 24.92 24.96 24.74 25.40 8,084,180 202,903,002 25.099 24.92 24.92 24.96 24.74 25.40 8,084,180 25.099 0.32%
2025-08-25 0 24.84 24.84 24.86 24.50 25.08 8,749,680 217,033,866 24.805 24.84 24.84 24.86 24.50 25.08 8,749,680 24.805 2.99%
2025-08-22 0 24.12 24.10 24.12 23.80 24.48 6,352,620 152,693,134 24.036 24.12 24.10 24.12 23.80 24.48 6,352,620 24.036 -0.74%
2025-08-21 0 24.30 24.28 24.30 24.00 24.70 5,453,994 132,349,817 24.267 24.30 24.28 24.30 24.00 24.70 5,453,994 24.267 -0.25%
2025-08-20 0 24.36 24.36 24.40 23.70 24.46 5,368,550 130,171,720 24.247 24.36 24.36 24.40 23.70 24.46 5,368,550 24.247 1.42%
2025-08-19 0 24.02 24.02 24.08 23.98 24.80 8,256,744 199,582,720 24.172 24.02 24.02 24.08 23.98 24.80 8,256,744 24.172 -3.15%
2025-08-18 0 24.80 24.80 24.82 24.72 25.48 10,719,600 267,231,458 24.929 24.80 24.80 24.82 24.72 25.48 10,719,600 24.929 -2.52%
2025-08-15 0 25.44 25.34 25.44 25.02 25.58 6,780,274 171,823,671 25.342 25.44 25.34 25.44 25.02 25.58 6,780,274 25.342 -0.62%
2025-08-14 0 25.60 25.56 25.60 25.50 26.38 7,562,759 196,346,986 25.962 25.60 25.56 25.60 25.50 26.38 7,562,759 25.962 -0.39%
2025-08-13 0 25.70 25.68 25.70 25.06 25.94 6,994,400 178,705,004 25.550 25.70 25.68 25.70 25.06 25.94 6,994,400 25.550 1.02%
2025-08-12 0 25.44 25.44 25.46 24.86 25.70 6,939,129 176,013,416 25.365 25.44 25.44 25.46 24.86 25.70 6,939,129 25.365 1.76%
2025-08-11 0 25.00 24.98 25.00 24.94 26.00 13,321,230 337,437,076 25.331 25.00 24.98 25.00 24.94 26.00 13,321,230 25.331 -6.86%
2025-08-08 0 26.84 26.82 26.84 26.60 27.94 21,250,060 578,488,499 27.223 26.84 26.82 26.84 26.60 27.94 21,250,060 27.223 1.28%
2025-08-07 0 26.50 26.48 26.50 24.86 26.68 18,732,070 484,056,267 25.841 26.50 26.48 26.50 24.86 26.68 18,732,070 25.841 5.92%
2025-08-06 0 25.02 25.02 25.04 24.70 25.50 5,917,600 148,551,320 25.103 25.02 25.02 25.04 24.70 25.50 5,917,600 25.103 -0.56%
2025-08-05 0 25.16 25.16 25.18 24.64 25.60 10,955,400 274,622,756 25.067 25.16 25.16 25.18 24.64 25.60 10,955,400 25.067 0.24%
2025-08-04 0 25.10 25.08 25.10 23.92 25.28 25,057,803 622,436,978 24.840 25.10 25.08 25.10 23.92 25.28 25,057,803 24.840 8.89%
2025-08-01 0 23.05 23.05 23.10 22.70 23.65 5,049,784 116,955,418 23.160 23.05 23.05 23.10 22.70 23.65 5,049,784 23.160 -1.07%
2025-07-31 0 23.30 23.20 23.30 22.25 23.30 11,325,835 258,335,093 22.809 23.30 23.20 23.30 22.25 23.30 11,325,835 22.809 -1.48%
2025-07-30 0 23.65 23.60 23.65 23.50 24.15 4,827,290 115,002,751 23.823 23.65 23.60 23.65 23.50 24.15 4,827,290 23.823 -0.42%
2025-07-29 0 23.75 23.70 23.75 23.60 24.20 5,218,624 124,382,660 23.834 23.75 23.70 23.75 23.60 24.20 5,218,624 23.834 -0.42%
2025-07-28 0 23.85 23.85 23.95 23.70 24.10 4,122,040 98,504,996 23.897 23.85 23.85 23.95 23.70 24.10 4,122,040 23.897 -1.45%
2025-07-25 0 24.20 24.20 24.25 24.10 24.60 4,641,139 112,591,794 24.260 24.20 24.20 24.25 24.10 24.60 4,641,139 24.260 -0.82%
2025-07-24 0 24.40 24.40 24.45 24.25 24.75 8,090,328 197,986,499 24.472 24.40 24.40 24.45 24.25 24.75 8,090,328 24.472 -2.01%
2025-07-23 0 24.90 24.85 24.90 24.85 26.15 12,520,503 319,304,976 25.503 24.90 24.85 24.90 24.85 26.15 12,520,503 25.503 -0.99%
2025-07-22 0 25.15 25.15 25.20 24.85 25.70 13,339,949 337,695,667 25.315 25.15 25.15 25.20 24.85 25.70 13,339,949 25.315 2.86%
2025-07-21 0 24.45 24.45 24.50 23.90 24.65 6,785,020 164,896,196 24.303 24.45 24.45 24.50 23.90 24.65 6,785,020 24.303 1.66%
2025-07-18 0 24.05 24.05 24.10 23.85 24.35 7,968,102 191,940,758 24.089 24.05 24.05 24.10 23.85 24.35 7,968,102 24.089 -1.23%
2025-07-17 0 24.35 24.35 24.40 24.25 24.90 5,600,579 137,191,296 24.496 24.35 24.35 24.40 24.25 24.90 5,600,579 24.496 -2.21%
2025-07-16 0 24.90 24.90 24.95 24.55 25.00 5,729,100 141,659,365 24.726 24.90 24.90 24.95 24.55 25.00 5,729,100 24.726 -0.80%
2025-07-15 0 25.10 25.05 25.10 24.75 25.40 10,652,106 266,543,892 25.023 25.10 25.05 25.10 24.75 25.40 10,652,106 25.023 -3.09%
2025-07-14 0 25.90 25.85 25.90 25.25 25.90 9,845,200 252,215,546 25.618 25.90 25.85 25.90 25.25 25.90 9,845,200 25.618 2.98%
2025-07-11 0 25.15 25.15 25.20 24.30 25.30 8,931,000 222,538,605 24.918 25.15 25.15 25.20 24.30 25.30 8,931,000 24.918 2.86%
2025-07-10 0 24.45 24.45 24.50 24.30 24.90 4,898,400 120,118,836 24.522 24.45 24.45 24.50 24.30 24.90 4,898,400 24.522 0.82%
2025-07-09 0 24.25 24.25 24.30 24.15 24.80 7,366,400 180,168,260 24.458 24.25 24.25 24.30 24.15 24.80 7,366,400 24.458 -3.58%
2025-07-08 0 25.15 25.15 25.20 24.90 25.75 7,740,928 194,724,279 25.155 25.15 25.15 25.20 24.90 25.75 7,740,928 25.155 0.80%
2025-07-07 0 24.95 24.90 24.95 24.60 25.50 12,276,919 306,372,983 24.955 24.95 24.90 24.95 24.60 25.50 12,276,919 24.955 -3.29%
2025-07-04 0 25.80 25.80 25.85 25.30 26.65 13,962,800 360,590,373 25.825 25.80 25.80 25.85 25.30 26.65 13,962,800 25.825 -4.27%
2025-07-03 0 26.95 26.95 27.00 26.85 27.50 4,489,000 121,876,724 27.150 26.95 26.95 27.00 26.85 27.50 4,489,000 27.150 -0.19%
2025-07-02 0 27.00 27.00 27.05 26.95 28.10 9,497,634 261,323,120 27.515 27.00 27.00 27.05 26.95 28.10 9,497,634 27.515 -1.10%
2025-06-30 0 27.30 27.25 27.30 26.00 27.65 13,031,494 352,005,850 27.012 27.30 27.25 27.30 26.00 27.65 13,031,494 27.012 2.44%
2025-06-27 0 26.65 26.60 26.65 26.65 27.90 12,146,301 329,154,249 27.099 26.65 26.60 26.65 26.65 27.90 12,146,301 27.099 -3.79%
2025-06-26 0 27.70 27.65 27.70 26.95 28.10 12,788,800 351,554,930 27.489 27.70 27.65 27.70 26.95 28.10 12,788,800 27.489 -0.36%
2025-06-25 0 27.80 27.75 27.80 27.60 28.60 9,350,330 261,934,836 28.013 27.80 27.75 27.80 27.60 28.60 9,350,330 28.013 -1.94%
2025-06-24 0 28.35 28.30 28.35 27.90 28.50 12,796,412 360,320,484 28.158 28.35 28.30 28.35 27.90 28.50 12,796,412 28.158 -2.58%
2025-06-23 0 29.10 29.05 29.10 28.50 29.80 11,106,021 324,721,233 29.238 29.10 29.05 29.10 28.50 29.80 11,106,021 29.238 -2.35%
2025-06-20 0 29.80 29.80 29.85 28.00 29.80 11,617,730 336,597,947 28.973 29.80 29.80 29.85 28.00 29.80 11,617,730 28.973 1.71%
2025-06-19 0 29.30 29.25 29.30 28.80 29.95 8,814,388 258,944,202 29.377 29.30 29.25 29.30 28.80 29.95 8,814,388 29.377 -3.54%
2025-06-18 0 30.55 30.50 30.55 29.45 30.60 8,773,800 263,458,028 30.028 30.38 30.33 30.38 29.28 30.42 8,824,278 29.856 1.66%
2025-06-17 0 30.05 30.00 30.05 29.65 31.35 14,404,854 437,608,032 30.379 29.88 29.83 29.88 29.48 31.17 14,487,728 30.205 -3.06%
2025-06-16 0 31.00 30.95 31.00 30.60 33.00 20,963,041 667,064,898 31.821 30.82 30.77 30.82 30.42 32.81 21,083,646 31.639 -2.97%
2025-06-13 0 31.95 31.95 32.00 30.75 33.40 53,403,974 1,702,561,525 31.881 31.77 31.77 31.82 30.57 33.21 53,711,219 31.698 10.55%
2025-06-12 0 28.90 28.90 28.95 28.65 30.00 19,529,480 573,798,407 29.381 28.73 28.73 28.78 28.49 29.83 19,641,838 29.213 1.23%
2025-06-11 0 28.55 28.50 28.55 27.95 28.95 9,983,700 283,331,164 28.379 28.39 28.34 28.39 27.79 28.78 10,041,139 28.217 -0.35%
2025-06-10 0 28.65 28.65 28.70 27.55 29.45 15,990,801 456,428,887 28.543 28.49 28.49 28.54 27.39 29.28 16,082,800 28.380 1.96%
2025-06-09 0 28.10 28.10 28.15 27.30 28.40 13,808,201 383,174,227 27.750 27.94 27.94 27.99 27.14 28.24 13,887,643 27.591 -2.77%
2025-06-06 0 28.90 28.85 28.90 28.15 29.35 12,568,004 363,295,762 28.906 28.73 28.68 28.73 27.99 29.18 12,640,311 28.741 1.94%
2025-06-05 0 28.35 28.35 28.40 28.05 29.45 9,769,400 280,142,790 28.676 28.19 28.19 28.24 27.89 29.28 9,825,606 28.512 -1.90%
2025-06-04 0 28.90 28.85 28.90 28.40 29.80 12,772,920 371,510,034 29.086 28.73 28.68 28.73 28.24 29.63 12,846,406 28.919 -1.03%
2025-06-03 0 29.20 29.20 29.25 29.05 30.55 21,488,600 640,175,842 29.791 29.03 29.03 29.08 28.88 30.38 21,612,229 29.621 -0.51%
2025-06-02 0 29.35 29.30 29.35 27.95 29.45 4,162,003 119,935,891 28.817 29.18 29.13 29.18 27.79 29.28 4,185,948 28.652 5.77%
2025-05-30 0 27.75 27.70 27.75 27.40 28.60 8,903,290 248,915,739 27.958 27.59 27.54 27.59 27.24 28.44 8,954,513 27.798 0.54%
2025-05-29 0 27.60 27.60 27.65 26.80 27.75 13,475,000 368,910,311 27.377 27.44 27.44 27.49 26.65 27.59 13,552,525 27.221 -2.65%
2025-05-28 0 28.35 28.30 28.35 27.40 28.35 8,424,101 234,880,947 27.882 28.19 28.14 28.19 27.24 28.19 8,472,567 27.723 2.35%
2025-05-27 0 27.70 27.65 27.70 27.65 29.50 15,116,801 428,094,173 28.319 27.54 27.49 27.54 27.49 29.33 15,203,771 28.157 -4.97%
2025-05-26 0 29.15 29.15 29.20 28.75 30.60 17,254,400 514,005,531 29.790 28.98 28.98 29.03 28.59 30.42 17,353,668 29.619 -2.67%
2025-05-23 0 29.95 29.95 30.00 27.65 30.75 32,816,176 963,789,001 29.369 29.78 29.78 29.83 27.49 30.57 33,004,975 29.201 3.28%
2025-05-22 0 29.00 28.95 29.00 28.45 31.00 33,085,168 989,610,730 29.911 28.83 28.78 28.83 28.29 30.82 33,275,515 29.740 -0.68%
2025-05-21 0 29.20 29.20 29.25 26.75 29.20 32,838,556 917,030,378 27.925 29.03 29.03 29.08 26.60 29.03 33,027,484 27.766 13.84%
2025-05-20 0 25.65 25.65 25.70 25.00 26.15 10,702,018 275,589,002 25.751 25.50 25.50 25.55 24.86 26.00 10,763,589 25.604 0.79%
2025-05-19 0 25.45 25.45 25.50 25.05 25.90 11,098,751 282,392,410 25.444 25.30 25.30 25.35 24.91 25.75 11,162,605 25.298 3.25%
2025-05-16 0 24.65 24.65 24.70 24.60 25.45 12,993,616 323,409,538 24.890 24.51 24.51 24.56 24.46 25.30 13,068,371 24.748 1.65%
2025-05-15 0 24.25 24.25 24.30 23.70 24.75 20,512,709 496,224,571 24.191 24.11 24.11 24.16 23.56 24.61 20,630,723 24.053 -2.61%
2025-05-14 0 24.90 24.90 24.95 24.50 25.45 11,522,335 287,302,568 24.934 24.76 24.76 24.81 24.36 25.30 11,588,626 24.792 -1.78%
2025-05-13 0 25.35 25.30 25.35 24.10 25.80 26,442,251 661,951,611 25.034 25.20 25.16 25.20 23.96 25.65 26,594,379 24.891 5.19%
2025-05-12 0 24.10 24.10 24.15 24.10 26.40 41,136,722 1,037,686,066 25.225 23.96 23.96 24.01 23.96 26.25 41,373,391 25.081 -11.07%
2025-05-09 0 27.10 27.05 27.10 26.00 27.80 23,429,187 628,918,728 26.843 26.94 26.90 26.94 25.85 27.64 23,563,980 26.690 -0.55%
2025-05-08 0 27.25 27.25 27.30 26.80 30.20 40,145,585 1,138,930,935 28.370 27.09 27.09 27.14 26.65 30.03 40,376,552 28.208 -4.72%
2025-05-07 0 28.60 28.50 28.60 25.00 28.90 39,999,090 1,106,870,985 27.672 28.44 28.34 28.44 24.86 28.73 40,229,214 27.514 3.44%
2025-05-06 0 27.65 27.60 27.65 26.10 27.75 47,423,032 1,275,010,291 26.886 27.49 27.44 27.49 25.95 27.59 47,695,868 26.732 12.86%
2025-05-02 0 24.50 24.45 24.50 23.55 24.70 10,852,283 262,408,847 24.180 24.36 24.31 24.36 23.42 24.56 10,914,719 24.042 -3.92%
2025-04-30 0 25.50 25.45 25.50 25.00 26.60 16,245,400 417,980,895 25.729 25.35 25.30 25.35 24.86 26.45 16,338,863 25.582 -2.49%
2025-04-29 0 26.15 26.15 26.20 25.80 26.70 23,117,767 608,588,608 26.326 26.00 26.00 26.05 25.65 26.55 23,250,769 26.175 0.97%
2025-04-28 0 25.90 25.85 25.90 25.05 26.70 32,758,492 846,359,592 25.836 25.75 25.70 25.75 24.91 26.55 32,946,959 25.689 -5.30%
2025-04-25 0 27.35 27.30 27.35 26.65 29.40 32,567,476 907,644,737 27.870 27.19 27.14 27.19 26.50 29.23 32,754,844 27.710 -3.53%
2025-04-24 0 28.35 28.35 28.40 26.75 29.00 56,628,655 1,582,904,753 27.952 28.19 28.19 28.24 26.60 28.83 56,954,453 27.792 4.42%
2025-04-23 0 27.15 27.10 27.15 26.30 30.60 83,212,812 2,352,769,768 28.274 26.99 26.94 26.99 26.15 30.42 83,691,554 28.112 -15.81%
2025-04-22 0 32.25 32.20 32.25 31.45 35.25 97,822,926 3,238,277,069 33.103 32.07 32.02 32.07 31.27 35.05 98,385,724 32.914 8.59%
2025-04-17 0 29.70 29.65 29.70 28.95 36.15 130,257,478 4,173,081,079 32.037 29.53 29.48 29.53 28.78 35.94 131,006,879 31.854 -4.81%
2025-04-16 0 31.20 31.15 31.20 26.85 31.90 74,071,015 2,146,163,964 28.974 31.02 30.97 31.02 26.70 31.72 74,497,162 28.809 21.17%
2025-04-15 0 25.75 25.75 25.85 24.70 28.60 54,694,315 1,435,730,804 26.250 25.60 25.60 25.70 24.56 28.44 55,008,984 26.100 -2.83%
2025-04-14 0 26.50 26.45 26.50 21.65 26.50 50,975,502 1,231,129,343 24.151 26.35 26.30 26.35 21.53 26.35 51,268,776 24.013 22.12%
2025-04-11 0 21.70 21.70 21.75 21.20 23.80 60,600,500 1,363,952,140 22.507 21.58 21.58 21.63 21.08 23.66 60,949,148 22.379 7.69%
2025-04-10 0 20.15 20.10 20.15 17.60 20.60 42,867,980 822,279,981 19.182 20.03 19.99 20.03 17.50 20.48 43,114,609 19.072 17.02%
2025-04-09 0 17.22 17.22 17.24 16.58 18.14 25,829,998 449,608,818 17.406 17.12 17.12 17.14 16.49 18.04 25,978,604 17.307 0.12%
2025-04-08 0 17.20 17.18 17.20 16.62 17.60 19,900,800 341,723,583 17.171 17.10 17.08 17.10 16.52 17.50 20,015,294 17.073 5.78%
2025-04-07 0 16.26 16.26 16.28 15.30 18.90 39,487,680 685,729,844 17.366 16.17 16.17 16.19 15.21 18.79 39,714,862 17.266 -9.67%
2025-04-03 0 18.00 18.00 18.02 16.30 18.18 32,450,200 558,274,157 17.204 17.90 17.90 17.92 16.21 18.08 32,636,893 17.106 11.39%
2025-04-02 0 16.16 16.12 16.16 15.90 16.70 8,535,774 138,762,258 16.257 16.07 16.03 16.07 15.81 16.60 8,584,882 16.164 -1.46%
2025-04-01 0 16.40 16.38 16.40 16.00 16.90 12,816,500 210,862,116 16.452 16.31 16.29 16.31 15.91 16.80 12,890,236 16.358 -0.36%
2025-03-31 0 16.46 16.44 16.46 15.46 16.46 19,430,052 308,581,944 15.882 16.37 16.35 16.37 15.37 16.37 19,541,838 15.791 8.01%
2025-03-28 0 15.24 15.22 15.24 14.84 15.38 8,832,600 133,268,548 15.088 15.15 15.13 15.15 14.76 15.29 8,883,416 15.002 2.56%
2025-03-27 0 14.86 14.84 14.86 14.44 14.88 2,614,600 38,589,638 14.759 14.77 14.76 14.77 14.36 14.79 2,629,642 14.675 0.27%
2025-03-26 0 14.82 14.82 14.88 14.60 15.06 2,151,274 31,864,071 14.812 14.74 14.74 14.79 14.52 14.97 2,163,651 14.727 2.92%
2025-03-25 0 14.40 14.40 14.44 14.30 14.80 2,666,600 38,800,523 14.551 14.32 14.32 14.36 14.22 14.72 2,681,942 14.467 -2.70%
2025-03-24 0 14.80 14.80 14.82 14.22 14.92 3,521,084 51,300,550 14.570 14.72 14.72 14.74 14.14 14.83 3,541,342 14.486 0.54%
2025-03-21 0 14.72 14.72 14.80 14.72 15.56 5,374,500 80,868,022 15.047 14.64 14.64 14.72 14.64 15.47 5,405,421 14.961 -2.26%
2025-03-20 0 15.06 14.94 15.06 14.88 15.78 6,208,200 95,484,597 15.380 14.97 14.85 14.97 14.79 15.69 6,243,917 15.292 -0.53%
2025-03-19 0 15.14 15.14 15.20 14.72 15.64 11,190,471 170,954,631 15.277 15.05 15.05 15.11 14.64 15.55 11,254,852 15.189 1.07%
2025-03-18 0 14.98 14.96 14.98 14.02 15.20 15,969,100 235,912,338 14.773 14.89 14.87 14.89 13.94 15.11 16,060,974 14.689 7.00%
2025-03-17 0 14.00 13.98 14.00 13.76 14.46 5,319,958 74,806,485 14.061 13.92 13.90 13.92 13.68 14.38 5,350,565 13.981 0.00%
2025-03-14 0 14.00 13.98 14.00 13.82 14.32 11,009,900 154,811,673 14.061 13.92 13.90 13.92 13.74 14.24 11,073,242 13.981 2.04%
2025-03-13 0 13.72 13.72 13.74 13.46 13.98 3,497,600 48,215,009 13.785 13.64 13.64 13.66 13.38 13.90 3,517,722 13.706 0.59%
2025-03-12 0 13.64 13.64 13.66 13.24 13.80 6,673,600 90,870,048 13.616 13.56 13.56 13.58 13.16 13.72 6,711,995 13.538 3.33%
2025-03-11 0 13.20 13.20 13.22 12.32 13.72 12,737,400 167,341,794 13.138 13.12 13.12 13.14 12.25 13.64 12,810,681 13.063 -3.79%
2025-03-10 0 13.72 13.72 13.74 13.54 13.92 50,199,919 690,919,578 13.763 13.64 13.64 13.66 13.46 13.84 50,488,731 13.685

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top