VISEN Pharmaceuticals: O

Exchange Code Listed Last trade Delisted
HK Main 02561  2025-03-21    
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
2025-12-30 0 33.50 33.16 33.50 33.00 34.00 45,200 1,501,720 33.224 33.50 33.16 33.50 33.00 34.00 45,200 33.224 -4.61%
2025-12-29 0 35.12 34.80 35.12 34.80 36.32 27,200 953,204 35.044 35.12 34.80 35.12 34.80 36.32 27,200 35.044 -3.30%
2025-12-24 0 36.32 35.62 36.32 35.50 37.70 21,800 775,986 35.596 36.32 35.62 36.32 35.50 37.70 21,800 35.596 -0.22%
2025-12-23 0 36.40 36.00 36.40 36.40 37.10 4,900 179,784 36.691 36.40 36.00 36.40 36.40 37.10 4,900 36.691 -0.11%
2025-12-22 0 36.44 36.00 36.44 35.66 37.76 24,900 904,670 36.332 36.44 36.00 36.44 35.66 37.76 24,900 36.332 2.65%
2025-12-19 0 35.50 35.50 35.60 35.02 36.50 50,500 1,791,392 35.473 35.50 35.50 35.60 35.02 36.50 50,500 35.473 -2.31%
2025-12-18 0 36.34 35.72 36.34 35.70 38.48 15,600 567,512 36.379 36.34 35.72 36.34 35.70 38.48 15,600 36.379 -3.35%
2025-12-17 0 37.60 37.00 37.60 36.52 39.14 16,200 607,456 37.497 37.60 37.00 37.60 36.52 39.14 16,200 37.497 3.01%
2025-12-16 0 36.50 36.00 36.50 35.78 38.80 18,600 680,196 36.570 36.50 36.00 36.50 35.78 38.80 18,600 36.570 -3.95%
2025-12-15 0 38.00 37.98 38.00 37.32 38.98 14,000 533,454 38.104 38.00 37.98 38.00 37.32 38.98 14,000 38.104 -1.30%
2025-12-12 0 38.50 37.92 38.50 37.04 39.00 22,100 835,466 37.804 38.50 37.92 38.50 37.04 39.00 22,100 37.804 2.01%
2025-12-11 0 37.74 37.14 37.78 36.78 37.78 23,300 868,966 37.295 37.74 37.14 37.78 36.78 37.78 23,300 37.295 3.45%
2025-12-10 0 36.48 35.20 36.48 35.02 36.82 97,500 3,503,420 35.933 36.48 35.20 36.48 35.02 36.82 97,500 35.933 4.89%
2025-12-09 0 34.78 33.38 34.80 33.34 36.40 5,700 196,648 34.500 34.78 33.38 34.80 33.34 36.40 5,700 34.500 0.81%
2025-12-08 0 34.50 34.50 35.96 34.50 36.00 8,100 284,810 35.162 34.50 34.50 35.96 34.50 36.00 8,100 35.162 -3.25%
2025-12-05 0 35.66 35.20 35.66 34.72 36.82 23,300 831,646 35.693 35.66 35.20 35.66 34.72 36.82 23,300 35.693 0.96%
2025-12-04 0 35.32 35.00 35.32 34.80 36.56 8,200 290,344 35.408 35.32 35.00 35.32 34.80 36.56 8,200 35.408 -0.51%
2025-12-03 0 35.50 35.12 35.50 35.08 36.08 15,500 550,420 35.511 35.50 35.12 35.50 35.08 36.08 15,500 35.511 0.34%
2025-12-02 0 35.38 35.38 36.58 32.92 36.98 93,300 3,319,430 35.578 35.38 35.38 36.58 32.92 36.98 93,300 35.578 7.47%
2025-12-01 0 32.92 32.50 32.92 31.48 33.06 23,600 757,350 32.091 32.92 32.50 32.92 31.48 33.06 23,600 32.091 7.02%
2025-11-28 0 30.76 30.16 30.84 29.96 32.02 33,200 1,021,320 30.763 30.76 30.16 30.84 29.96 32.02 33,200 30.763 1.65%
2025-11-27 0 30.26 30.12 30.68 29.52 30.96 67,500 2,053,192 30.418 30.26 30.12 30.68 29.52 30.96 67,500 30.418 3.49%
2025-11-26 0 29.24 29.26 29.50 29.06 30.00 37,700 1,107,726 29.383 29.24 29.26 29.50 29.06 30.00 37,700 29.383 -2.53%
2025-11-25 0 30.00 29.80 30.02 29.80 30.90 12,100 365,098 30.173 30.00 29.80 30.02 29.80 30.90 12,100 30.173 0.00%
2025-11-24 0 30.00 29.80 30.00 29.86 30.78 29,000 873,334 30.115 30.00 29.80 30.00 29.86 30.78 29,000 30.115 -0.40%
2025-11-21 0 30.12 30.12 30.14 30.00 31.78 18,600 568,266 30.552 30.12 30.12 30.14 30.00 31.78 18,600 30.552 -4.56%
2025-11-20 0 31.56 31.56 31.86 31.56 32.96 28,100 901,214 32.072 31.56 31.56 31.86 31.56 32.96 28,100 32.072 -1.31%
2025-11-19 0 31.98 31.98 32.30 31.38 33.14 85,300 2,782,924 32.625 31.98 31.98 32.30 31.38 33.14 85,300 32.625 -6.44%
2025-11-18 0 34.18 33.00 33.16 32.80 34.18 39,000 1,291,234 33.109 34.18 33.00 33.16 32.80 34.18 39,000 33.109 2.34%
2025-11-17 0 33.40 33.10 34.80 32.80 33.80 56,500 1,885,898 33.379 33.40 33.10 34.80 32.80 33.80 56,500 33.379 1.15%
2025-11-14 0 33.02 33.00 33.36 32.98 36.70 45,900 1,554,340 33.864 33.02 33.00 33.36 32.98 36.70 45,900 33.864 -4.18%
2025-11-13 0 34.46 34.46 34.70 33.26 35.00 30,700 1,049,638 34.190 34.46 34.46 34.70 33.26 35.00 30,700 34.190 2.50%
2025-11-12 0 33.62 33.18 33.40 32.80 34.48 24,101 803,179 33.326 33.62 33.18 33.40 32.80 34.48 24,101 33.326 0.90%
2025-11-11 0 33.32 33.32 33.60 33.30 36.18 36,800 1,248,768 33.934 33.32 33.32 33.60 33.30 36.18 36,800 33.934 -5.02%
2025-11-10 0 35.08 35.08 35.70 35.00 36.90 38,299 1,363,422 35.599 35.08 35.08 35.70 35.00 36.90 38,299 35.599 -3.78%
2025-11-07 0 36.46 36.46 36.66 36.46 36.92 17,400 638,094 36.672 36.46 36.46 36.66 36.46 36.92 17,400 36.672 -1.19%
2025-11-06 0 36.90 36.90 37.00 36.90 39.00 20,300 753,532 37.120 36.90 36.90 37.00 36.90 39.00 20,300 37.120 -0.32%
2025-11-05 0 37.02 37.02 37.80 37.02 40.00 15,900 610,760 38.413 37.02 37.02 37.80 37.02 40.00 15,900 38.413 -2.68%
2025-11-04 0 38.04 38.04 38.52 38.02 40.00 16,900 659,586 39.029 38.04 38.04 38.52 38.02 40.00 16,900 39.029 -1.45%
2025-11-03 0 38.60 38.60 38.70 37.90 39.86 21,100 831,096 39.388 38.60 38.60 38.70 37.90 39.86 21,100 39.388 1.53%
2025-10-31 0 38.02 38.00 38.12 38.00 39.00 433,100 16,237,168 37.491 38.02 38.00 38.12 38.00 39.00 433,100 37.491 -2.56%
2025-10-30 0 39.02 39.00 39.86 38.80 40.26 26,500 1,051,326 39.673 39.02 39.00 39.86 38.80 40.26 26,500 39.673 -2.50%
2025-10-28 0 40.02 40.02 40.12 40.00 40.48 9,800 392,944 40.096 40.02 40.02 40.12 40.00 40.48 9,800 40.096 0.05%
2025-10-27 0 40.00 40.00 40.18 40.00 40.28 24,600 989,356 40.218 40.00 40.00 40.18 40.00 40.28 24,600 40.218 -0.55%
2025-10-24 0 40.22 40.22 40.56 40.10 41.50 12,900 522,156 40.477 40.22 40.22 40.56 40.10 41.50 12,900 40.477 -1.42%
2025-10-23 0 40.80 40.50 41.00 40.40 42.00 11,800 483,420 40.968 40.80 40.50 41.00 40.40 42.00 11,800 40.968 0.00%
2025-10-22 0 40.80 40.54 41.40 40.56 42.30 6,700 274,758 41.009 40.80 40.54 41.40 40.56 42.30 6,700 41.009 -0.97%
2025-10-21 0 41.20 41.08 41.66 40.50 42.22 7,800 320,868 41.137 41.20 41.08 41.66 40.50 42.22 7,800 41.137 1.78%
2025-10-20 0 40.48 40.48 42.50 40.48 43.10 20,300 857,904 42.261 40.48 40.48 42.50 40.48 43.10 20,300 42.261 -1.65%
2025-10-17 0 41.16 41.14 41.16 40.40 42.54 19,900 826,506 41.533 41.16 41.14 41.16 40.40 42.54 19,900 41.533 1.88%
2025-10-16 0 40.40 40.30 40.80 40.30 42.40 9,700 396,476 40.874 40.40 40.30 40.80 40.30 42.40 9,700 40.874 -1.42%
2025-10-15 0 40.98 40.50 41.00 40.30 42.08 7,900 324,828 41.117 40.98 40.50 41.00 40.30 42.08 7,900 41.117 0.99%
2025-10-14 0 40.58 40.30 41.00 40.58 41.52 12,600 516,002 40.953 40.58 40.30 41.00 40.58 41.52 12,600 40.953 -0.88%
2025-10-13 0 40.94 40.50 41.00 40.20 41.48 31,200 1,269,286 40.682 40.94 40.50 41.00 40.20 41.48 31,200 40.682 -1.40%
2025-10-10 0 41.52 41.52 41.76 41.20 44.06 20,800 870,758 41.863 41.52 41.52 41.76 41.20 44.06 20,800 41.863 -2.76%
2025-10-09 0 42.70 42.70 42.90 42.38 44.00 37,000 1,597,096 43.165 42.70 42.70 42.90 42.38 44.00 37,000 43.165 -2.95%
2025-10-08 0 44.00 43.80 44.88 43.90 44.88 37,100 1,639,212 44.184 44.00 43.80 44.88 43.90 44.88 37,100 44.184 -1.96%
2025-10-06 0 44.88 44.76 44.96 43.70 45.00 35,500 1,583,950 44.618 44.88 44.76 44.96 43.70 45.00 35,500 44.618 3.27%
2025-10-03 0 43.46 43.46 43.88 42.50 43.68 27,700 1,192,670 43.057 43.46 43.46 43.88 42.50 43.68 27,700 43.057 2.02%
2025-10-02 0 42.60 42.60 42.82 42.00 43.52 35,200 1,502,392 42.682 42.60 42.60 42.82 42.00 43.52 35,200 42.682 0.24%
2025-09-30 0 42.50 42.50 42.80 41.82 43.66 23,500 991,914 42.209 42.50 42.50 42.80 41.82 43.66 23,500 42.209 1.63%
2025-09-29 0 41.82 41.82 42.16 41.68 41.82 72,000 3,006,648 41.759 41.82 41.82 42.16 41.68 41.82 72,000 41.759 0.34%
2025-09-26 0 41.68 41.68 41.88 41.10 42.44 89,382 3,753,036 41.989 41.68 41.68 41.88 41.10 42.44 89,382 41.989 0.05%
2025-09-25 0 41.66 41.60 41.66 41.10 41.86 163,518 6,932,484 42.396 41.66 41.60 41.66 41.10 41.86 163,518 42.396 1.36%
2025-09-24 0 41.10 40.90 41.16 40.98 42.96 71,600 2,982,870 41.660 41.10 40.90 41.16 40.98 42.96 71,600 41.660 -3.75%
2025-09-23 0 42.70 42.70 43.14 42.50 43.42 28,600 1,226,686 42.891 42.70 42.70 43.14 42.50 43.42 28,600 42.891 -1.66%
2025-09-22 0 43.42 43.42 43.58 43.40 44.22 36,800 1,610,090 43.752 43.42 43.42 43.58 43.40 44.22 36,800 43.752 -1.14%
2025-09-19 0 43.92 43.92 44.22 43.90 44.98 12,300 544,984 44.308 43.92 43.92 44.22 43.90 44.98 12,300 44.308 -1.17%
2025-09-18 0 44.44 44.44 44.84 44.28 45.00 16,200 720,308 44.463 44.44 44.44 44.84 44.28 45.00 16,200 44.463 -1.24%
2025-09-17 0 45.00 45.00 46.66 44.26 45.40 26,500 1,181,424 44.582 45.00 45.00 46.66 44.26 45.40 26,500 44.582 -1.06%
2025-09-16 0 45.48 45.36 45.88 44.50 47.10 71,800 3,277,078 45.642 45.48 45.36 45.88 44.50 47.10 71,800 45.642 2.71%
2025-09-15 0 44.28 44.28 44.50 43.80 44.58 25,200 1,117,062 44.328 44.28 44.28 44.50 43.80 44.58 25,200 44.328 -0.67%
2025-09-12 0 44.58 44.58 44.78 44.48 44.86 16,300 728,402 44.687 44.58 44.58 44.78 44.48 44.86 16,300 44.687 -0.62%
2025-09-11 0 44.86 44.84 45.16 44.72 45.00 5,000 224,266 44.853 44.86 44.84 45.16 44.72 45.00 5,000 44.853 0.09%
2025-09-10 0 44.82 44.82 44.86 44.50 45.30 8,000 358,376 44.797 44.82 44.82 44.86 44.50 45.30 8,000 44.797 -1.06%
2025-09-09 0 45.30 45.28 45.52 45.02 45.98 6,000 272,866 45.478 45.30 45.28 45.52 45.02 45.98 6,000 45.478 0.62%
2025-09-08 0 45.02 45.00 45.30 44.90 45.28 8,900 400,628 45.014 45.02 45.00 45.30 44.90 45.28 8,900 45.014 -0.57%
2025-09-05 0 45.28 45.10 45.28 44.50 46.00 8,900 399,978 44.941 45.28 45.10 45.28 44.50 46.00 8,900 44.941 1.52%
2025-09-04 0 44.60 44.60 46.00 44.50 44.98 8,100 361,558 44.637 44.60 44.60 46.00 44.50 44.98 8,100 44.637 -0.84%
2025-09-03 0 44.98 44.98 45.00 44.50 45.20 10,900 488,990 44.861 44.98 44.98 45.00 44.50 45.20 10,900 44.861 0.40%
2025-09-02 0 44.80 44.60 45.08 44.56 45.18 10,900 487,272 44.704 44.80 44.60 45.08 44.56 45.18 10,900 44.704 -0.84%
2025-09-01 0 45.18 44.88 45.18 44.74 45.50 19,600 882,866 45.044 45.18 44.88 45.18 44.74 45.50 19,600 45.044 -1.09%
2025-08-29 0 45.68 45.12 45.68 45.72 46.98 3,200 147,934 46.229 45.68 45.12 45.68 45.72 46.98 3,200 46.229 1.24%
2025-08-28 0 45.12 45.02 45.12 44.90 45.52 23,300 1,049,812 45.056 45.12 45.02 45.12 44.90 45.52 23,300 45.056 -1.01%
2025-08-27 0 45.58 45.54 45.58 45.52 46.26 34,200 1,564,986 45.760 45.58 45.54 45.58 45.52 46.26 34,200 45.760 -0.91%
2025-08-26 0 46.00 46.00 46.38 46.00 46.38 14,200 655,742 46.179 46.00 46.00 46.38 46.00 46.38 14,200 46.179 -0.48%
2025-08-25 0 46.22 46.20 46.22 46.00 47.04 27,300 1,264,270 46.310 46.22 46.20 46.22 46.00 47.04 27,300 46.310 -0.56%
2025-08-22 0 46.48 46.46 46.58 46.40 48.78 8,400 391,048 46.553 46.48 46.46 46.58 46.40 48.78 8,400 46.553 1.48%
2025-08-21 0 45.80 45.80 45.92 45.80 46.30 12,300 564,530 45.897 45.80 45.80 45.92 45.80 46.30 12,300 45.897 -0.82%
2025-08-20 0 46.18 46.16 46.44 45.50 46.70 68,300 3,132,290 45.861 46.18 46.16 46.44 45.50 46.70 68,300 45.861 -1.79%
2025-08-19 0 47.02 47.02 47.14 47.02 47.94 48,700 2,307,504 47.382 47.02 47.02 47.14 47.02 47.94 48,700 47.382 -2.65%
2025-08-18 0 48.30 48.18 48.30 47.80 48.44 31,100 1,496,952 48.134 48.30 48.18 48.30 47.80 48.44 31,100 48.134 0.54%
2025-08-15 0 48.04 48.02 48.18 48.02 49.22 55,500 2,697,234 48.599 48.04 48.02 48.18 48.02 49.22 55,500 48.599 -1.11%
2025-08-14 0 48.58 48.30 49.38 48.08 50.00 31,100 1,534,996 49.357 48.58 48.30 49.38 48.08 50.00 31,100 49.357 -1.46%
2025-08-13 0 49.30 49.30 49.32 48.14 50.50 27,700 1,363,550 49.226 49.30 49.30 49.32 48.14 50.50 27,700 49.226 0.82%
2025-08-12 0 48.90 48.56 49.40 47.98 50.60 38,800 1,908,361 49.185 48.90 48.56 49.40 47.98 50.60 38,800 49.185 -0.45%
2025-08-11 0 49.12 48.82 49.12 45.98 49.30 47,200 2,252,858 47.730 49.12 48.82 49.12 45.98 49.30 47,200 47.730 6.18%
2025-08-08 0 46.26 46.26 46.30 46.20 46.60 15,000 694,752 46.317 46.26 46.26 46.30 46.20 46.60 15,000 46.317 -0.81%
2025-08-07 0 46.64 46.62 46.86 46.58 47.28 10,900 510,152 46.803 46.64 46.62 46.86 46.58 47.28 10,900 46.803 -1.27%
2025-08-06 0 47.24 47.24 47.30 47.10 47.70 8,900 421,126 47.318 47.24 47.24 47.30 47.10 47.70 8,900 47.318 -0.38%
2025-08-05 0 47.42 47.46 47.66 46.50 47.80 15,700 740,242 47.149 47.42 47.46 47.66 46.50 47.80 15,700 47.149 0.21%
2025-08-04 0 47.32 46.62 47.32 46.08 47.32 23,100 1,072,940 46.448 47.32 46.62 47.32 46.08 47.32 23,100 46.448 1.00%
2025-08-01 0 46.85 46.70 46.85 46.55 49.05 53,900 2,559,530 47.487 46.85 46.70 46.85 46.55 49.05 53,900 47.487 -4.39%
2025-07-31 0 49.00 48.90 49.00 48.95 51.75 91,100 4,539,515 49.830 49.00 48.90 49.00 48.95 51.75 91,100 49.830 -5.31%
2025-07-30 0 51.75 51.15 51.75 50.30 52.90 169,700 8,815,805 51.949 51.75 51.15 51.75 50.30 52.90 169,700 51.949 2.88%
2025-07-29 0 50.30 50.30 50.65 49.55 51.25 58,900 2,968,405 50.397 50.30 50.30 50.65 49.55 51.25 58,900 50.397 -1.66%
2025-07-28 0 51.15 51.15 51.25 49.00 51.40 122,100 6,169,315 50.527 51.15 51.15 51.25 49.00 51.40 122,100 50.527 4.39%
2025-07-25 0 49.00 48.95 49.00 47.65 49.15 38,300 1,862,680 48.634 49.00 48.95 49.00 47.65 49.15 38,300 48.634 2.73%
2025-07-24 0 47.70 47.70 48.00 47.10 48.10 17,000 809,770 47.634 47.70 47.70 48.00 47.10 48.10 17,000 47.634 0.00%
2025-07-23 0 47.70 47.60 47.70 46.80 48.20 35,000 1,665,800 47.594 47.70 47.60 47.70 46.80 48.20 35,000 47.594 1.92%
2025-07-22 0 46.80 46.75 46.80 46.55 48.35 72,900 3,432,985 47.092 46.80 46.75 46.80 46.55 48.35 72,900 47.092 -1.58%
2025-07-21 0 47.55 47.55 49.00 45.80 50.45 542,100 26,341,495 48.592 47.55 47.55 49.00 45.80 50.45 542,100 48.592 -0.31%
2025-07-18 0 47.70 47.70 48.05 46.80 48.15 38,800 1,849,080 47.657 47.70 47.70 48.05 46.80 48.15 38,800 47.657 1.06%
2025-07-17 0 47.20 47.15 47.40 45.50 47.40 43,800 2,046,960 46.734 47.20 47.15 47.40 45.50 47.40 43,800 46.734 3.74%
2025-07-16 0 45.50 45.45 45.55 45.25 46.05 14,300 653,020 45.666 45.50 45.45 45.55 45.25 46.05 14,300 45.666 -0.11%
2025-07-15 0 45.55 45.40 45.80 44.70 45.70 16,500 746,430 45.238 45.55 45.40 45.80 44.70 45.70 16,500 45.238 1.90%
2025-07-14 0 44.70 44.70 45.10 44.40 45.10 9,600 428,480 44.633 44.70 44.70 45.10 44.40 45.10 9,600 44.633 0.22%
2025-07-11 0 44.60 44.55 44.90 44.20 45.35 27,300 1,221,725 44.752 44.60 44.55 44.90 44.20 45.35 27,300 44.752 1.13%
2025-07-10 0 44.10 44.10 44.25 44.10 44.55 13,400 593,435 44.286 44.10 44.10 44.25 44.10 44.55 13,400 44.286 -1.01%
2025-07-09 0 44.55 44.55 45.15 44.10 45.40 31,200 1,395,965 44.742 44.55 44.55 45.15 44.10 45.40 31,200 44.742 0.34%
2025-07-08 0 44.40 44.10 44.40 42.75 45.90 102,200 4,489,505 43.929 44.40 44.10 44.40 42.75 45.90 102,200 43.929 -1.77%
2025-07-07 0 45.20 45.20 45.50 45.00 45.65 8,100 366,220 45.212 45.20 45.20 45.50 45.00 45.65 8,100 45.212 -0.77%
2025-07-04 0 45.55 45.30 45.60 45.50 46.50 28,800 1,321,115 45.872 45.55 45.30 45.60 45.50 46.50 28,800 45.872 -1.19%
2025-07-03 0 46.10 46.10 46.45 46.00 46.65 18,000 833,055 46.281 46.10 46.10 46.45 46.00 46.65 18,000 46.281 -0.22%
2025-07-02 0 46.20 45.95 46.20 45.30 46.50 18,200 836,290 45.950 46.20 45.95 46.20 45.30 46.50 18,200 45.950 1.99%
2025-06-30 0 45.30 45.30 45.35 45.30 47.00 51,300 2,360,105 46.006 45.30 45.30 45.35 45.30 47.00 51,300 46.006 -2.79%
2025-06-27 0 46.60 46.50 46.60 46.25 47.55 53,200 2,500,125 46.995 46.60 46.50 46.60 46.25 47.55 53,200 46.995 -2.00%
2025-06-26 0 47.55 47.35 47.55 47.00 48.00 27,800 1,318,120 47.414 47.55 47.35 47.55 47.00 48.00 27,800 47.414 0.11%
2025-06-25 0 47.50 47.50 47.95 47.15 48.00 46,600 2,210,440 47.434 47.50 47.50 47.95 47.15 48.00 46,600 47.434 -1.14%
2025-06-24 0 48.05 48.05 48.15 48.00 48.90 18,500 890,460 48.133 48.05 48.05 48.15 48.00 48.90 18,500 48.133 -0.93%
2025-06-23 0 48.50 48.20 48.50 47.40 48.80 26,700 1,286,585 48.187 48.50 48.20 48.50 47.40 48.80 26,700 48.187 -0.41%
2025-06-20 0 48.70 48.05 49.15 48.00 49.00 30,300 1,474,850 48.675 48.70 48.05 49.15 48.00 49.00 30,300 48.675 -0.61%
2025-06-19 0 49.00 48.55 49.00 47.90 50.80 65,400 3,200,690 48.940 49.00 48.55 49.00 47.90 50.80 65,400 48.940 -3.45%
2025-06-18 0 50.75 50.30 50.75 49.45 51.10 57,800 2,916,990 50.467 50.75 50.30 50.75 49.45 51.10 57,800 50.467 2.01%
2025-06-17 0 49.75 49.65 49.75 49.50 53.80 185,100 9,424,000 50.913 49.75 49.65 49.75 49.50 53.80 185,100 50.913 -7.53%
2025-06-16 0 53.80 53.75 53.80 50.40 54.00 254,800 13,401,190 52.595 53.80 53.75 53.80 50.40 54.00 254,800 52.595 7.06%
2025-06-13 0 50.25 50.10 50.25 46.60 51.60 172,500 8,582,525 49.754 50.25 50.10 50.25 46.60 51.60 172,500 49.754 4.15%
2025-06-12 0 48.25 47.95 48.25 46.80 48.80 39,300 1,899,085 48.323 48.25 47.95 48.25 46.80 48.80 39,300 48.323 2.66%
2025-06-11 0 47.00 46.95 47.50 46.75 49.05 41,500 1,990,570 47.966 47.00 46.95 47.50 46.75 49.05 41,500 47.966 -2.49%
2025-06-10 0 48.20 48.10 48.20 46.50 48.80 68,400 3,265,835 47.746 48.20 48.10 48.20 46.50 48.80 68,400 47.746 3.54%
2025-06-09 0 46.55 46.00 46.55 45.80 47.80 25,300 1,191,220 47.084 46.55 46.00 46.55 45.80 47.80 25,300 47.084 1.75%
2025-06-06 0 45.75 45.75 45.80 45.20 46.80 26,800 1,226,295 45.757 45.75 45.75 45.80 45.20 46.80 26,800 45.757 -2.24%
2025-06-05 0 46.80 46.65 47.10 46.20 48.35 21,900 1,034,325 47.229 46.80 46.65 47.10 46.20 48.35 21,900 47.229 -2.50%
2025-06-04 0 48.00 47.50 48.00 46.80 48.85 68,800 3,309,270 48.100 48.00 47.50 48.00 46.80 48.85 68,800 48.100 2.45%
2025-06-03 0 46.85 46.85 47.00 45.00 48.00 137,300 6,393,390 46.565 46.85 46.85 47.00 45.00 48.00 137,300 46.565 5.16%
2025-06-02 0 44.55 44.00 44.90 42.95 45.10 29,300 1,282,120 43.758 44.55 44.00 44.90 42.95 45.10 29,300 43.758 -1.22%
2025-05-30 0 45.10 45.10 45.20 45.00 45.80 9,700 440,005 45.361 45.10 45.10 45.20 45.00 45.80 9,700 45.361 -0.88%
2025-05-29 0 45.50 45.50 45.70 44.70 45.70 28,200 1,279,095 45.358 45.50 45.50 45.70 44.70 45.70 28,200 45.358 1.56%
2025-05-28 0 44.80 44.75 45.25 44.75 46.75 59,900 2,710,517 45.251 44.80 44.75 45.25 44.75 46.75 59,900 45.251 -4.27%
2025-05-27 0 46.80 46.30 46.80 45.60 46.85 21,400 994,050 46.451 46.80 46.30 46.80 45.60 46.85 21,400 46.451 1.85%
2025-05-26 0 45.95 45.75 46.35 45.65 47.95 36,300 1,669,050 45.979 45.95 45.75 46.35 45.65 47.95 36,300 45.979 -3.26%
2025-05-23 0 47.50 46.70 47.50 46.40 48.40 54,100 2,560,525 47.329 47.50 46.70 47.50 46.40 48.40 54,100 47.329 0.96%
2025-05-22 0 47.05 47.05 47.30 45.00 48.85 94,000 4,445,820 47.296 47.05 47.05 47.30 45.00 48.85 94,000 47.296 2.84%
2025-05-21 0 45.75 45.50 45.55 44.50 46.60 46,100 2,104,900 45.659 45.75 45.50 45.55 44.50 46.60 46,100 45.659 3.86%
2025-05-20 0 44.05 44.05 44.10 44.00 44.65 29,700 1,312,885 44.205 44.05 44.05 44.10 44.00 44.65 29,700 44.205 0.11%
2025-05-19 0 44.00 44.00 44.10 44.00 44.80 41,100 1,814,180 44.141 44.00 44.00 44.10 44.00 44.80 41,100 44.141 -1.35%
2025-05-16 0 44.60 44.60 44.85 44.50 45.50 7,000 313,045 44.721 44.60 44.60 44.85 44.50 45.50 7,000 44.721 -2.19%
2025-05-15 0 45.60 45.05 45.60 45.05 46.95 30,700 1,396,710 45.495 45.60 45.05 45.60 45.05 46.95 30,700 45.495 -1.72%
2025-05-14 0 46.40 46.00 46.40 45.10 47.00 44,400 2,041,140 45.972 46.40 46.00 46.40 45.10 47.00 44,400 45.972 0.43%
2025-05-13 0 46.20 46.20 46.50 44.50 47.40 52,300 2,417,945 46.232 46.20 46.20 46.50 44.50 47.40 52,300 46.232 3.82%
2025-05-12 0 44.50 44.45 44.50 43.85 46.00 35,200 1,553,670 44.138 44.50 44.45 44.50 43.85 46.00 35,200 44.138 0.23%
2025-05-09 0 44.40 44.40 45.05 44.40 45.95 20,600 929,560 45.124 44.40 44.40 45.05 44.40 45.95 20,600 45.124 -2.42%
2025-05-08 0 45.50 45.50 45.75 45.25 46.70 39,200 1,790,690 45.681 45.50 45.50 45.75 45.25 46.70 39,200 45.681 -0.87%
2025-05-07 0 45.90 45.65 45.90 44.65 47.75 46,600 2,138,490 45.890 45.90 45.65 45.90 44.65 47.75 46,600 45.890 3.85%
2025-05-06 0 44.20 44.20 44.80 44.20 45.15 17,100 759,760 44.430 44.20 44.20 44.80 44.20 45.15 17,100 44.430 -2.10%
2025-05-02 0 45.15 45.10 45.15 43.95 45.20 12,800 574,150 44.855 45.15 45.10 45.15 43.95 45.20 12,800 44.855 2.73%
2025-04-30 0 43.95 43.95 44.30 43.50 45.10 64,500 2,840,170 44.034 43.95 43.95 44.30 43.50 45.10 64,500 44.034 -0.11%
2025-04-29 0 44.00 44.00 44.05 44.00 45.50 48,500 2,148,770 44.305 44.00 44.00 44.05 44.00 45.50 48,500 44.305 0.46%
2025-04-28 0 43.80 43.80 44.15 43.45 47.75 91,000 4,082,530 44.863 43.80 43.80 44.15 43.45 47.75 91,000 44.863 -8.37%
2025-04-25 0 47.80 47.80 48.40 47.70 50.00 87,600 4,326,455 49.389 47.80 47.80 48.40 47.70 50.00 87,600 49.389 0.42%
2025-04-24 0 47.60 47.50 48.05 46.00 48.40 82,100 3,905,595 47.571 47.60 47.50 48.05 46.00 48.40 82,100 47.571 -1.55%
2025-04-23 0 48.35 48.30 48.35 44.35 49.40 249,400 11,836,355 47.459 48.35 48.30 48.35 44.35 49.40 249,400 47.459 9.14%
2025-04-22 0 44.30 44.20 44.30 41.10 44.80 74,500 3,188,880 42.804 44.30 44.20 44.30 41.10 44.80 74,500 42.804 7.79%
2025-04-17 0 41.10 41.10 41.55 40.65 42.00 49,400 2,033,670 41.167 41.10 41.10 41.55 40.65 42.00 49,400 41.167 -0.96%
2025-04-16 0 41.50 41.25 41.50 41.05 42.85 36,500 1,524,820 41.776 41.50 41.25 41.50 41.05 42.85 36,500 41.776 -3.38%
2025-04-15 0 42.95 42.95 43.35 42.50 45.80 112,000 4,934,430 44.057 42.95 42.95 43.35 42.50 45.80 112,000 44.057 1.06%
2025-04-14 0 42.50 42.15 42.60 42.10 43.40 69,000 2,932,125 42.495 42.50 42.15 42.60 42.10 43.40 69,000 42.495 0.83%
2025-04-11 0 42.15 41.30 42.35 41.30 42.50 72,200 3,014,390 41.751 42.15 41.30 42.35 41.30 42.50 72,200 41.751 -1.17%
2025-04-10 0 42.65 42.45 43.00 41.40 44.00 75,900 3,249,915 42.818 42.65 42.45 43.00 41.40 44.00 75,900 42.818 3.02%
2025-04-09 0 41.40 41.25 41.40 39.25 42.00 75,020 3,012,960 40.162 41.40 41.25 41.40 39.25 42.00 75,020 40.162 -1.66%
2025-04-08 0 42.10 42.00 42.10 40.60 44.00 116,300 4,945,495 42.524 42.10 42.00 42.10 40.60 44.00 116,300 42.524 3.19%
2025-04-07 0 40.80 40.80 41.30 39.85 47.20 398,300 16,630,955 41.755 40.80 40.80 41.30 39.85 47.20 398,300 41.755 -18.81%
2025-04-03 0 50.25 50.25 50.30 50.20 51.80 108,900 5,511,600 50.612 50.25 50.25 50.30 50.20 51.80 108,900 50.612 -4.83%
2025-04-02 0 52.80 52.80 53.00 52.15 54.95 58,800 3,127,890 53.195 52.80 52.80 53.00 52.15 54.95 58,800 53.195 -0.47%
2025-04-01 0 53.05 53.05 53.25 52.80 55.35 87,700 4,697,895 53.568 53.05 53.05 53.25 52.80 55.35 87,700 53.568 -0.19%
2025-03-31 0 53.15 53.10 53.60 52.85 56.75 144,800 7,803,360 53.891 53.15 53.10 53.60 52.85 56.75 144,800 53.891 -7.16%
2025-03-28 0 57.25 57.25 57.30 54.75 60.00 287,500 16,620,320 57.810 57.25 57.25 57.30 54.75 60.00 287,500 57.810 4.57%
2025-03-27 0 54.75 54.75 55.00 50.25 57.00 429,300 22,484,485 52.375 54.75 54.75 55.00 50.25 57.00 429,300 52.375 1.20%
2025-03-26 0 54.10 54.10 54.50 52.70 60.95 538,900 30,142,890 55.934 54.10 54.10 54.50 52.70 60.95 538,900 55.934 -9.83%
2025-03-25 0 60.00 60.00 61.50 58.10 68.30 1,001,708 62,832,471 62.725 60.00 60.00 61.50 58.10 68.30 1,001,708 62.725 -12.66%
2025-03-24 0 68.70 68.45 68.70 67.00 68.80 542,300 37,008,475 68.244 68.70 68.45 68.70 67.00 68.80 542,300 68.244 -0.15%
2025-03-21 0 68.80 68.80 68.85 64.80 69.15 3,408,600 228,142,165 66.931 68.80 68.80 68.85 64.80 69.15 3,408,600 66.931

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top