CSOP Tesla Daily (-2x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07366  2025-03-24    
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 9.390 9.380 9.400 9.020 9.410 390,710 3,659,966 9.3675 9.390 9.380 9.400 9.020 9.410 390,710 9.3675 4.10%
2025-12-30 0 9.020 9.015 9.020 8.905 9.225 424,410 3,868,852 9.1158 9.020 9.015 9.020 8.905 9.225 424,410 9.1158 2.62%
2025-12-29 0 8.790 8.770 8.795 8.600 8.870 258,280 2,276,756 8.8151 8.790 8.770 8.795 8.600 8.870 258,280 8.8151 6.22%
2025-12-24 0 8.275 8.240 8.380 8.240 8.280 76,660 632,801 8.2546 8.275 8.240 8.380 8.240 8.280 76,660 8.2546 1.22%
2025-12-23 0 8.175 8.175 8.280 8.080 8.230 158,150 1,289,809 8.1556 8.175 8.175 8.280 8.080 8.230 158,150 8.1556 -0.18%
2025-12-22 0 8.190 8.190 8.270 8.165 8.275 196,310 1,614,930 8.2264 8.190 8.190 8.270 8.165 8.275 196,310 8.2264 -0.55%
2025-12-19 0 8.235 8.230 8.310 8.210 8.350 265,020 2,192,199 8.2718 8.235 8.230 8.310 8.210 8.350 265,020 8.2718 -6.05%
2025-12-18 0 8.765 8.765 8.800 8.705 8.880 458,150 4,029,942 8.7961 8.765 8.765 8.800 8.705 8.880 458,150 8.7961 7.15%
2025-12-17 0 8.180 8.115 8.180 8.040 8.500 1,176,830 9,712,867 8.2534 8.180 8.115 8.180 8.040 8.500 1,176,830 8.2534 -9.01%
2025-12-16 0 8.990 8.990 9.080 8.945 9.065 759,790 6,835,167 8.9961 8.990 8.990 9.080 8.945 9.065 759,790 8.9961 -3.64%
2025-12-15 0 9.330 9.330 9.990 9.255 9.825 667,820 6,222,137 9.3171 9.330 9.330 9.990 9.255 9.825 667,820 9.3171 -6.61%
2025-12-12 0 9.990 9.970 10.00 9.920 9.995 163,920 1,632,925 9.9617 9.990 9.970 10.00 9.920 9.995 163,920 9.9617 -0.10%
2025-12-11 0 10.00 9.985 10.03 9.825 10.10 223,040 2,228,102 9.9897 10.00 9.985 10.03 9.825 10.10 223,040 9.9897 0.76%
2025-12-10 0 9.925 9.920 9.970 9.870 9.955 86,260 856,551 9.9299 9.925 9.920 9.970 9.870 9.955 86,260 9.9299 -4.29%
2025-12-09 0 10.37 10.36 10.37 10.21 10.41 278,700 2,862,750 10.272 10.37 10.36 10.37 10.21 10.41 278,700 10.272 5.55%
2025-12-08 0 9.825 9.795 9.835 9.725 9.825 82,780 807,435 9.7540 9.825 9.795 9.835 9.725 9.825 82,780 9.7540 1.92%
2025-12-05 0 9.640 9.640 9.735 9.600 9.750 405,210 3,926,597 9.6903 9.640 9.640 9.735 9.600 9.750 405,210 9.6903 -3.02%
2025-12-04 0 9.940 9.930 9.940 9.940 10.20 581,140 5,813,494 10.004 9.940 9.930 9.940 9.940 10.20 581,140 10.004 -9.06%
2025-12-03 0 10.93 10.91 11.05 10.89 10.98 48,970 535,141 10.928 10.93 10.91 11.05 10.89 10.98 48,970 10.928 -0.09%
2025-12-02 0 10.94 10.93 - 10.91 11.13 173,660 1,898,379 10.932 10.94 10.93 - 10.91 11.13 173,660 10.932 -1.71%
2025-12-01 0 11.13 11.12 11.25 11.08 11.25 67,710 755,887 11.164 11.13 11.12 11.25 11.08 11.25 67,710 11.164 1.18%
2025-11-28 0 11.00 10.96 11.00 10.91 11.06 28,580 313,753 10.978 11.00 10.96 11.00 10.91 11.06 28,580 10.978 -0.90%
2025-11-27 0 11.10 11.09 - 11.00 11.21 61,100 676,123 11.066 11.10 11.09 - 11.00 11.21 61,100 11.066 -1.51%
2025-11-26 0 11.27 11.26 11.30 11.23 11.34 228,020 2,576,376 11.299 11.27 11.26 11.30 11.23 11.34 228,020 11.299 -2.34%
2025-11-25 0 11.54 11.54 11.60 11.35 11.80 342,070 3,920,306 11.461 11.54 11.54 11.60 11.35 11.80 342,070 11.461 -9.98%
2025-11-24 0 12.82 12.81 13.10 12.68 13.10 149,810 1,916,924 12.796 12.82 12.81 13.10 12.68 13.10 149,810 12.796 -2.14%
2025-11-21 0 13.10 13.11 - 12.68 13.11 294,520 3,783,066 12.845 13.10 13.11 - 12.68 13.11 294,520 12.845 8.53%
2025-11-20 0 12.07 12.06 12.10 11.95 12.30 157,680 1,895,140 12.019 12.07 12.06 12.10 11.95 12.30 157,680 12.019 -4.74%
2025-11-19 0 12.67 12.60 12.70 12.58 12.90 353,660 4,528,430 12.804 12.67 12.60 12.70 12.58 12.90 353,660 12.804 1.52%
2025-11-18 0 12.48 12.42 12.51 12.07 12.60 250,750 3,111,790 12.410 12.48 12.42 12.51 12.07 12.60 250,750 12.410 1.63%
2025-11-17 0 12.28 12.27 12.28 12.27 12.89 183,100 2,285,041 12.480 12.28 12.27 12.28 12.27 12.89 183,100 12.480 -6.47%
2025-11-14 0 13.13 12.68 13.10 12.21 13.35 631,210 8,134,970 12.888 13.13 12.68 13.10 12.21 13.35 631,210 12.888 18.61%
2025-11-13 0 11.07 11.02 11.08 10.99 11.10 137,200 1,517,674 11.062 11.07 11.02 11.08 10.99 11.10 137,200 11.062 4.24%
2025-11-12 0 10.62 10.58 10.92 10.58 10.67 40,320 428,697 10.632 10.62 10.58 10.92 10.58 10.67 40,320 10.632 0.09%
2025-11-11 0 10.61 10.55 10.65 10.10 10.61 31,350 329,012 10.495 10.61 10.55 10.65 10.10 10.61 31,350 10.495 -0.38%
2025-11-10 0 10.65 10.15 10.66 10.10 10.75 547,930 5,847,600 10.672 10.65 10.15 10.66 10.10 10.75 547,930 10.672 5.13%
2025-11-07 0 10.13 10.13 10.15 10.12 10.40 510,450 5,259,365 10.303 10.13 10.13 10.15 10.12 10.40 510,450 10.303 1.55%
2025-11-06 0 9.975 9.970 9.980 9.830 10.34 520,810 5,193,342 9.9717 9.975 9.970 9.980 9.830 10.34 520,810 9.9717 -6.60%
2025-11-05 0 10.68 10.67 10.68 10.08 11.23 810,700 8,791,996 10.845 10.68 10.67 10.68 10.08 11.23 810,700 10.845 6.48%
2025-11-04 0 10.03 10.02 10.06 9.805 10.21 245,100 2,445,893 9.9792 10.03 10.02 10.06 9.805 10.21 245,100 9.9792 -2.43%
2025-11-03 0 10.28 10.27 10.80 10.10 10.28 281,630 2,867,143 10.181 10.28 10.27 10.80 10.10 10.28 281,630 10.181 -4.81%
2025-10-31 0 10.80 10.80 10.87 10.70 10.92 414,250 4,497,125 10.856 10.80 10.80 10.87 10.70 10.92 414,250 10.856 5.06%
2025-10-30 0 10.28 10.25 10.49 10.13 10.40 428,120 4,384,288 10.241 10.28 10.25 10.49 10.13 10.40 428,120 10.241 -2.00%
2025-10-28 0 10.49 10.49 12.00 10.30 10.82 246,500 2,573,227 10.439 10.49 10.49 12.00 10.30 10.82 246,500 10.439 -5.83%
2025-10-27 0 11.14 11.10 11.16 11.12 11.31 184,600 2,071,609 11.222 11.14 11.10 11.16 11.12 11.31 184,600 11.222 1.46%
2025-10-24 0 10.98 10.98 12.09 10.86 10.99 320,010 3,506,495 10.957 10.98 10.98 12.09 10.86 10.99 320,010 10.957 -9.18%
2025-10-23 0 12.09 12.00 12.20 11.70 12.12 314,380 3,759,252 11.958 12.09 12.00 12.20 11.70 12.12 314,380 11.958 9.61%
2025-10-22 0 11.03 11.03 11.13 11.00 11.16 116,120 1,289,439 11.104 11.03 11.03 11.13 11.00 11.16 116,120 11.104 -0.27%
2025-10-21 0 11.06 11.06 - 10.80 11.01 93,350 1,016,509 10.889 11.06 11.06 - 10.80 11.01 93,350 10.889 0.45%
2025-10-20 0 11.01 11.00 11.10 11.01 11.28 258,740 2,860,873 11.057 11.01 11.00 11.10 11.01 11.28 258,740 11.057 -11.14%
2025-10-17 0 12.39 12.30 12.39 11.87 12.48 279,030 3,406,407 12.208 12.39 12.30 12.39 11.87 12.48 279,030 12.208 6.99%
2025-10-16 0 11.58 11.55 11.61 11.53 11.63 63,500 735,196 11.578 11.58 11.55 11.61 11.53 11.63 63,500 11.578 -0.34%
2025-10-15 0 11.62 11.60 11.62 11.53 11.88 97,300 1,141,410 11.731 11.62 11.60 11.62 11.53 11.88 97,300 11.731 -3.89%
2025-10-14 0 12.09 12.07 12.23 11.44 12.11 409,610 4,852,108 11.846 12.09 12.07 12.23 11.44 12.11 409,610 11.846 -1.79%
2025-10-13 0 12.31 12.31 12.32 12.20 12.69 332,870 4,119,098 12.374 12.31 12.31 12.32 12.20 12.69 332,870 12.374 4.23%
2025-10-10 0 11.81 11.80 12.00 11.72 11.83 214,440 2,525,333 11.776 11.81 11.80 12.00 11.72 11.83 214,440 11.776 1.11%
2025-10-09 0 11.68 11.72 12.80 11.63 11.71 65,730 767,114 11.671 11.68 11.72 12.80 11.63 11.71 65,730 11.671 -0.09%
2025-10-08 0 11.69 11.68 12.00 11.56 11.85 127,640 1,489,090 11.666 11.69 11.68 12.00 11.56 11.85 127,640 11.666 -1.27%
2025-10-06 0 11.84 11.50 11.84 11.78 11.90 90,230 1,068,160 11.838 11.84 11.50 11.84 11.78 11.90 90,230 11.838 2.42%
2025-10-03 0 11.56 11.50 11.54 11.48 11.68 310,030 3,583,899 11.560 11.56 11.50 11.54 11.48 11.68 310,030 11.560 9.99%
2025-10-02 0 10.51 10.48 10.63 10.47 11.00 262,820 2,772,856 10.550 10.51 10.48 10.63 10.47 11.00 262,820 10.550 -9.55%
2025-09-30 0 11.62 11.60 - 11.53 11.65 101,670 1,178,384 11.590 11.62 11.60 - 11.53 11.65 101,670 11.590 1.04%
2025-09-29 0 11.50 11.49 11.59 11.48 11.56 203,150 2,340,564 11.521 11.50 11.49 11.59 11.48 11.56 203,150 11.521 -9.02%
2025-09-26 0 12.64 12.64 12.75 12.40 12.79 281,730 3,576,093 12.693 12.64 12.64 12.75 12.40 12.79 281,730 12.693 8.78%
2025-09-25 0 11.62 11.60 11.63 11.36 12.00 296,160 3,404,647 11.496 11.62 11.60 11.63 11.36 12.00 296,160 11.496 -6.59%
2025-09-24 0 12.44 12.44 12.50 12.44 12.80 208,780 2,636,151 12.626 12.44 12.44 12.50 12.44 12.80 208,780 12.626 2.64%
2025-09-23 0 12.12 12.12 12.44 12.01 12.14 140,710 1,701,812 12.094 12.12 12.12 12.44 12.01 12.14 140,710 12.094 -2.57%
2025-09-22 0 12.44 12.34 - 12.14 12.88 121,620 1,492,571 12.272 12.44 12.34 - 12.14 12.88 121,620 12.272 -4.67%
2025-09-19 0 13.05 13.05 13.22 13.00 13.29 284,450 3,752,003 13.190 13.05 13.05 13.22 13.00 13.29 284,450 13.190 5.33%
2025-09-18 0 12.39 12.34 12.48 12.30 12.49 289,170 3,580,042 12.380 12.39 12.34 12.48 12.30 12.49 289,170 12.380 -4.62%
2025-09-17 0 12.99 12.95 13.00 12.89 13.10 162,480 2,113,603 13.008 12.99 12.95 13.00 12.89 13.10 162,480 13.008 -2.11%
2025-09-16 0 13.27 13.26 13.53 13.20 13.98 350,440 4,688,495 13.379 13.27 13.26 13.53 13.20 13.98 350,440 13.379 -6.68%
2025-09-15 0 14.22 14.22 14.45 14.00 15.04 545,330 7,826,807 14.352 14.22 14.22 14.45 14.00 15.04 545,330 14.352 -17.47%
2025-09-12 0 17.23 17.24 17.36 17.00 18.88 445,230 7,619,305 17.113 17.23 17.24 17.36 17.00 18.88 445,230 17.113 -11.64%
2025-09-11 0 19.50 19.50 19.65 19.38 19.50 40,330 784,032 19.440 19.50 19.50 19.65 19.38 19.50 40,330 19.440 -0.86%
2025-09-10 0 19.67 19.65 19.66 19.67 19.78 15,450 304,720 19.723 19.67 19.65 19.66 19.67 19.78 15,450 19.723 -0.71%
2025-09-09 0 19.81 19.80 19.85 19.76 19.92 287,980 5,718,066 19.856 19.81 19.80 19.85 19.76 19.92 287,980 19.856 4.15%
2025-09-08 0 19.02 19.02 19.10 18.90 19.14 366,040 6,965,858 19.030 19.02 19.02 19.10 18.90 19.14 366,040 19.030 -7.94%
2025-09-05 0 20.66 20.20 20.76 20.66 20.92 21,690 450,070 20.750 20.66 20.20 20.76 20.66 20.92 21,690 20.750 -0.86%
2025-09-04 0 20.84 19.79 20.90 20.62 21.16 32,510 681,553 20.964 20.84 19.79 20.90 20.62 21.16 32,510 20.964 -3.70%
2025-09-03 0 21.64 18.88 21.64 21.64 21.96 62,220 1,355,878 21.792 21.64 18.88 21.64 21.64 21.96 62,220 21.792 -0.28%
2025-09-02 0 21.70 21.68 21.70 21.30 21.78 129,680 2,780,715 21.443 21.70 21.68 21.70 21.30 21.78 129,680 21.443 3.04%
2025-09-01 0 21.06 21.06 21.08 20.24 21.26 124,370 2,627,229 21.124 21.06 21.06 21.08 20.24 21.26 124,370 21.124 4.15%
2025-08-29 0 20.22 20.22 20.68 19.78 20.20 48,920 984,339 20.121 20.22 20.22 20.68 19.78 20.20 48,920 20.121 2.22%
2025-08-28 0 19.78 19.78 20.10 19.65 20.08 88,390 1,760,850 19.921 19.78 19.78 20.10 19.65 20.08 88,390 19.921 1.80%
2025-08-27 0 19.43 19.45 19.47 19.23 20.30 147,050 2,852,103 19.395 19.43 19.45 19.47 19.23 20.30 147,050 19.395 -4.85%
2025-08-26 0 20.42 20.42 20.78 20.32 21.00 236,800 4,840,760 20.442 20.42 20.42 20.78 20.32 21.00 236,800 20.442 -2.39%
2025-08-25 0 20.92 20.94 23.80 20.54 21.34 243,120 5,036,907 20.718 20.92 20.94 23.80 20.54 21.34 243,120 20.718 -12.40%
2025-08-22 0 23.88 23.82 23.98 23.68 24.08 98,990 2,359,810 23.839 23.88 23.82 23.98 23.68 24.08 98,990 23.839 3.02%
2025-08-21 0 23.18 23.16 23.18 23.00 23.22 88,560 2,048,435 23.130 23.18 23.16 23.18 23.00 23.22 88,560 23.130 2.39%
2025-08-20 0 22.64 22.60 22.92 22.60 22.96 133,640 3,048,275 22.810 22.64 22.60 22.92 22.60 22.96 133,640 22.810 3.66%
2025-08-19 0 21.84 21.82 21.94 21.68 22.34 49,370 1,078,852 21.852 21.84 21.82 21.94 21.68 22.34 49,370 21.852 -3.28%
2025-08-18 0 22.58 22.52 22.60 21.96 22.58 132,970 2,962,703 22.281 22.58 22.52 22.60 21.96 22.58 132,970 22.281 4.15%
2025-08-15 0 21.68 21.68 21.74 21.62 21.88 63,740 1,388,353 21.782 21.68 21.68 21.74 21.62 21.88 63,740 21.782 1.59%
2025-08-14 0 21.34 21.32 21.34 21.30 21.50 63,500 1,358,238 21.390 21.34 21.32 21.34 21.30 21.50 63,500 21.390 0.28%
2025-08-13 0 21.28 21.32 21.36 21.24 21.40 42,160 898,407 21.309 21.28 21.32 21.36 21.24 21.40 42,160 21.309 0.28%
2025-08-12 0 21.22 21.24 21.48 21.20 21.60 169,110 3,607,962 21.335 21.22 21.24 21.48 21.20 21.60 169,110 21.335 -4.41%
2025-08-11 0 22.20 22.20 24.30 22.10 23.80 304,940 6,818,755 22.361 22.20 22.20 24.30 22.10 23.80 304,940 22.361 -8.64%
2025-08-08 0 24.30 24.34 24.38 24.06 24.36 57,540 1,397,014 24.279 24.30 24.34 24.38 24.06 24.36 57,540 24.279 1.00%
2025-08-07 0 24.06 24.06 24.78 23.92 24.80 141,620 3,404,966 24.043 24.06 24.06 24.78 23.92 24.80 141,620 24.043 -7.46%
2025-08-06 0 26.00 25.50 27.26 25.76 26.38 98,110 2,572,531 26.221 26.00 25.50 27.26 25.76 26.38 98,110 26.221 1.01%
2025-08-05 0 25.74 25.70 28.00 24.70 25.82 17,400 447,016 25.691 25.74 25.70 28.00 24.70 25.82 17,400 25.691 -3.09%
2025-08-04 0 26.56 26.50 26.62 26.56 26.80 87,150 2,324,766 26.675 26.56 26.50 26.62 26.56 26.80 87,150 26.675 -0.52%
2025-08-01 0 26.70 26.68 26.78 25.96 26.74 142,890 3,752,882 26.264 26.70 26.68 26.78 25.96 26.74 142,890 26.264 9.79%
2025-07-31 0 24.32 22.50 24.34 24.32 24.64 124,340 3,047,308 24.508 24.32 22.50 24.34 24.32 24.64 124,340 24.508 0.50%
2025-07-30 0 24.20 24.16 24.24 24.00 24.26 82,490 1,992,923 24.160 24.20 24.16 24.24 24.00 24.26 82,490 24.160 3.24%
2025-07-29 0 23.44 23.44 23.46 23.42 24.42 130,870 3,079,534 23.531 23.44 23.44 23.46 23.42 24.42 130,870 23.531 -4.01%
2025-07-28 0 24.42 24.42 24.44 24.26 25.90 147,020 3,598,999 24.480 24.42 24.42 24.44 24.26 25.90 147,020 24.480 -8.68%
2025-07-25 0 26.74 26.70 26.74 26.52 26.88 166,580 4,442,316 26.668 26.74 26.70 26.74 26.52 26.88 166,580 26.668 2.06%
2025-07-24 0 26.20 26.04 26.28 25.08 26.40 187,690 4,801,530 25.582 26.20 26.04 26.28 25.08 26.40 187,690 25.582 12.74%
2025-07-23 0 23.24 23.24 24.00 23.06 23.94 88,450 2,050,019 23.177 23.24 23.24 24.00 23.06 23.94 88,450 23.177 -2.92%
2025-07-22 0 23.94 23.96 24.10 23.70 24.14 55,370 1,325,215 23.934 23.94 23.96 24.10 23.70 24.14 55,370 23.934 4.00%
2025-07-21 0 23.02 23.02 23.08 22.88 23.98 155,170 3,566,720 22.986 23.02 23.02 23.08 22.88 23.98 155,170 22.986 -8.51%
2025-07-18 0 25.16 25.10 25.38 25.02 25.16 43,200 1,083,653 25.085 25.16 25.10 25.38 25.02 25.16 43,200 25.085 1.70%
2025-07-17 0 24.74 24.76 26.92 24.62 26.92 121,800 3,042,268 24.978 24.74 24.76 26.92 24.62 26.92 121,800 24.978 -8.57%
2025-07-16 0 27.06 27.04 27.08 26.78 27.08 41,080 1,107,179 26.952 27.06 27.04 27.08 26.78 27.08 41,080 26.952 5.13%
2025-07-15 0 25.74 25.64 25.90 25.54 25.92 62,320 1,608,180 25.805 25.74 25.64 25.90 25.54 25.92 62,320 25.805 -1.76%
2025-07-14 0 26.20 26.20 27.50 25.62 26.30 72,360 1,869,243 25.833 26.20 26.20 27.50 25.62 26.30 72,360 25.833 -2.67%
2025-07-11 0 26.92 26.98 28.10 26.62 28.10 144,660 3,882,032 26.836 26.92 26.98 28.10 26.62 28.10 144,660 26.836 -8.12%
2025-07-10 0 29.30 29.20 29.32 29.16 29.42 53,270 1,560,559 29.295 29.30 29.20 29.32 29.16 29.42 53,270 29.295 -0.34%
2025-07-09 0 29.40 29.30 29.40 29.26 29.58 83,780 2,461,676 29.383 29.40 29.30 29.40 29.26 29.58 83,780 29.383 -0.47%
2025-07-08 0 29.54 29.50 29.54 29.24 29.98 194,080 5,731,241 29.530 29.54 29.50 29.54 29.24 29.98 194,080 29.530 -1.47%
2025-07-07 0 29.98 29.98 30.00 28.82 30.90 309,940 9,175,365 29.604 29.98 29.98 30.00 28.82 30.90 309,940 29.604 10.71%
2025-07-04 0 27.08 27.08 29.98 26.20 27.08 50,960 1,357,121 26.631 27.08 27.08 29.98 26.20 27.08 50,960 26.631 3.68%
2025-07-03 0 26.12 26.10 28.50 25.88 26.24 136,330 3,556,255 26.086 26.12 26.10 28.50 25.88 26.24 136,330 26.086 -9.99%
2025-07-02 0 29.02 28.98 29.20 28.00 29.12 251,010 7,236,096 28.828 29.02 28.98 29.20 28.00 29.12 251,010 28.828 14.34%
2025-06-30 0 25.38 25.38 25.50 25.20 25.56 80,500 2,039,945 25.341 25.38 25.38 25.50 25.20 25.56 80,500 25.341 1.36%
2025-06-27 0 25.04 25.04 25.20 25.00 25.34 57,600 1,448,289 25.144 25.04 25.04 25.20 25.00 25.34 57,600 25.144 -0.24%
2025-06-26 0 25.10 24.90 25.10 24.80 25.18 134,210 3,352,998 24.983 25.10 24.90 25.10 24.80 25.18 134,210 24.983 8.19%
2025-06-25 0 23.20 23.16 23.26 22.58 23.44 185,260 4,293,956 23.178 23.20 23.16 23.26 22.58 23.44 185,260 23.178 8.51%
2025-06-24 0 21.38 21.38 21.90 21.20 23.48 297,100 6,350,326 21.374 21.38 21.38 21.90 21.20 23.48 297,100 21.374 -17.26%
2025-06-23 0 25.84 25.58 25.86 25.88 26.28 72,980 1,907,173 26.133 25.84 25.58 25.86 25.88 26.28 72,980 26.133 -1.75%
2025-06-20 0 26.30 25.90 26.30 25.80 26.60 77,590 2,032,225 26.192 26.30 25.90 26.30 25.80 26.60 77,590 26.192 -3.66%
2025-06-19 0 27.30 27.02 27.30 26.60 27.30 43,630 1,171,794 26.858 27.30 27.02 27.30 26.60 27.30 43,630 26.858 0.37%
2025-06-18 0 27.20 27.20 27.26 27.16 27.46 73,350 2,003,239 27.311 27.20 27.20 27.26 27.16 27.46 73,350 27.311 4.86%
2025-06-17 0 25.94 25.88 25.96 25.76 26.02 55,220 1,431,830 25.930 25.94 25.88 25.96 25.76 26.02 55,220 25.930 2.05%
2025-06-16 0 25.42 25.42 28.52 25.24 28.52 163,090 4,142,787 25.402 25.42 25.42 28.52 25.24 28.52 163,090 25.402 -10.87%
2025-06-13 0 28.52 28.32 28.66 26.78 28.96 219,240 6,287,977 28.681 28.52 28.32 28.66 26.78 28.96 219,240 28.681 6.90%
2025-06-12 0 26.68 26.42 26.68 25.00 26.96 64,830 1,727,621 26.648 26.68 26.42 26.68 25.00 26.96 64,830 26.648 6.72%
2025-06-11 0 25.00 25.02 25.08 24.90 27.50 152,530 3,966,453 26.004 25.00 25.02 25.08 24.90 27.50 152,530 26.004 -13.13%
2025-06-10 0 28.78 28.82 28.86 27.62 29.02 148,110 4,181,346 28.231 28.78 28.82 28.86 27.62 29.02 148,110 28.231 -10.51%
2025-06-09 0 32.16 32.10 32.16 30.82 33.20 192,820 6,244,206 32.384 32.16 32.10 32.16 30.82 33.20 192,820 32.384 4.35%
2025-06-06 0 30.82 30.82 31.10 29.60 34.08 709,760 22,831,511 32.168 30.82 30.82 31.10 29.60 34.08 709,760 32.168 11.10%
2025-06-05 0 27.74 27.70 27.82 27.62 28.40 252,940 7,113,412 28.123 27.74 27.70 27.82 27.62 28.40 252,940 28.123 8.78%
2025-06-04 0 25.50 25.50 25.66 25.40 25.86 46,740 1,196,876 25.607 25.50 25.50 25.66 25.40 25.86 46,740 25.607 -1.39%
2025-06-03 0 25.86 25.88 25.90 25.76 26.00 40,670 1,052,798 25.886 25.86 25.88 25.90 25.76 26.00 40,670 25.886 -0.54%
2025-06-02 0 26.00 25.74 26.00 25.66 26.28 75,010 1,944,983 25.930 26.00 25.74 26.00 25.66 26.28 75,010 25.930 8.70%
2025-05-30 0 23.92 23.92 24.06 22.56 23.96 52,600 1,252,301 23.808 23.92 23.92 24.06 22.56 23.96 52,600 23.808 7.26%
2025-05-29 0 22.30 22.28 22.34 22.30 22.64 110,390 2,471,461 22.388 22.30 22.28 22.34 22.30 22.64 110,390 22.388 -2.62%
2025-05-28 0 22.90 22.90 23.10 22.54 25.00 153,730 3,495,446 22.738 22.90 22.90 23.10 22.54 25.00 153,730 22.738 -10.20%
2025-05-27 0 25.50 25.50 25.62 25.32 25.78 74,820 1,917,620 25.630 25.50 25.50 25.62 25.32 25.78 74,820 25.630 1.92%
2025-05-26 0 25.02 25.02 25.42 24.66 25.36 58,350 1,472,437 25.235 25.02 25.02 25.42 24.66 25.36 58,350 25.235 -5.23%
2025-05-23 0 26.40 26.34 27.50 26.24 26.70 61,510 1,626,182 26.438 26.40 26.34 27.50 26.24 26.70 61,510 26.438 -4.28%
2025-05-22 0 27.58 27.58 27.60 26.28 27.90 135,530 3,750,896 27.676 27.58 27.58 27.60 26.28 27.90 135,530 27.676 5.11%
2025-05-21 0 26.24 26.22 26.40 25.90 26.44 66,920 1,755,489 26.233 26.24 26.22 26.40 25.90 26.44 66,920 26.233 -0.61%
2025-05-20 0 26.40 26.40 26.52 26.34 27.30 56,350 1,488,763 26.420 26.40 26.40 26.52 26.34 27.30 56,350 26.420 -3.30%
2025-05-19 0 27.30 27.20 27.30 26.38 27.30 164,250 4,393,337 26.748 27.30 27.20 27.30 26.38 27.30 164,250 26.748 3.41%
2025-05-16 0 26.40 26.40 26.66 26.24 26.60 89,550 2,364,749 26.407 26.40 26.40 26.66 26.24 26.60 89,550 26.407 -0.75%
2025-05-15 0 26.60 26.60 26.66 25.68 26.60 115,090 3,001,563 26.080 26.60 26.60 26.66 25.68 26.60 115,090 26.080 -1.70%
2025-05-14 0 27.06 26.92 27.06 26.16 28.88 263,720 7,063,050 26.782 27.06 26.92 27.06 26.16 28.88 263,720 26.782 -14.26%
2025-05-13 0 31.56 31.60 31.80 30.48 31.78 124,780 3,911,039 31.343 31.56 31.60 31.80 30.48 31.78 124,780 31.343 3.54%
2025-05-12 0 30.48 30.48 30.56 29.80 38.58 250,830 7,935,935 31.639 30.48 30.48 30.56 29.80 38.58 250,830 31.639 -21.04%
2025-05-09 0 38.60 38.60 39.48 38.50 39.48 42,330 1,635,175 38.629 38.60 38.60 39.48 38.50 39.48 42,330 38.629 -5.39%
2025-05-08 0 40.80 40.66 40.80 40.60 40.98 44,450 1,812,988 40.787 40.80 40.66 40.80 40.60 40.98 44,450 40.787 -0.20%
2025-05-07 0 40.88 40.76 40.88 40.24 41.72 72,250 2,939,384 40.684 40.88 40.76 40.88 40.24 41.72 72,250 40.684 -2.20%
2025-05-06 0 41.80 41.82 42.10 40.40 41.82 64,410 2,664,551 41.369 41.80 41.82 42.10 40.40 41.82 64,410 41.369 3.52%
2025-05-02 0 40.38 40.42 40.80 39.86 40.44 109,060 4,379,332 40.155 40.38 40.42 40.80 39.86 40.44 109,060 40.155 5.60%
2025-04-30 0 38.24 38.22 38.34 38.10 38.68 72,740 2,797,889 38.464 38.24 38.22 38.34 38.10 38.68 72,740 38.464 -0.98%
2025-04-29 0 38.62 38.62 38.86 38.28 39.04 77,570 3,008,441 38.784 38.62 38.62 38.86 38.28 39.04 77,570 38.784 -1.13%
2025-04-28 0 39.06 39.14 39.16 38.66 41.00 249,440 9,972,931 39.981 39.06 39.14 39.16 38.66 41.00 249,440 39.981 -18.59%
2025-04-25 0 47.98 47.98 49.00 47.12 50.00 167,010 7,937,591 47.528 47.98 47.98 49.00 47.12 50.00 167,010 47.528 -11.15%
2025-04-24 0 54.00 54.02 54.10 52.40 54.02 85,180 4,538,398 53.280 54.00 54.02 54.10 52.40 54.02 85,180 53.280 1.20%
2025-04-23 0 53.36 53.30 53.36 53.28 59.76 160,290 8,591,917 53.602 53.36 53.30 53.36 53.28 59.76 160,290 53.602 -16.18%
2025-04-22 0 63.66 63.56 63.66 58.10 65.32 111,810 7,188,290 64.290 63.66 63.56 63.66 58.10 65.32 111,810 64.290 13.11%
2025-04-17 0 56.28 56.28 57.20 55.86 57.28 84,190 4,774,426 56.710 56.28 56.28 57.20 55.86 57.28 84,190 56.710 0.32%
2025-04-16 0 56.10 56.38 56.52 54.82 56.52 91,490 5,098,612 55.729 56.10 56.38 56.52 54.82 56.52 91,490 55.729 5.45%
2025-04-15 0 53.20 53.20 54.00 53.18 54.84 50,110 2,715,318 54.187 53.20 53.20 54.00 53.18 54.84 50,110 54.187 3.87%
2025-04-14 0 51.22 51.22 51.84 51.04 52.80 112,270 5,789,908 51.571 51.22 51.22 51.84 51.04 52.80 112,270 51.571 -3.07%
2025-04-11 0 52.84 52.84 53.20 51.24 57.68 280,590 15,245,988 54.335 52.84 52.84 53.20 51.24 57.68 280,590 54.335 5.22%
2025-04-10 0 50.22 50.22 53.00 47.42 67.74 291,852 14,311,669 49.037 50.22 50.22 53.00 47.42 67.74 291,852 49.037 -37.04%
2025-04-09 0 79.76 79.34 79.98 77.90 89.12 181,670 15,586,243 85.794 79.76 79.34 79.98 77.90 89.12 181,670 85.794 7.09%
2025-04-08 0 74.48 74.30 74.48 70.00 77.52 153,100 11,373,775 74.290 74.48 74.30 74.48 70.00 77.52 153,100 74.290 -13.68%
2025-04-07 0 86.28 86.28 86.30 71.06 90.30 378,802 32,342,186 85.380 86.28 86.28 86.30 71.06 90.30 378,802 85.380 41.40%
2025-04-03 0 61.02 61.04 61.40 61.00 66.00 145,270 9,034,061 62.188 61.02 61.04 61.40 61.00 66.00 145,270 62.188 -4.27%
2025-04-02 0 63.74 63.54 - 62.62 64.84 12,550 793,101 63.195 63.74 63.54 - 62.62 64.84 12,550 63.195 -1.61%
2025-04-01 0 64.78 64.80 65.00 63.44 71.00 168,590 11,059,077 65.597 64.78 64.80 65.00 63.44 71.00 168,590 65.597 -7.59%
2025-03-31 0 70.10 70.10 71.00 66.90 71.46 178,170 12,552,662 70.453 70.10 70.10 71.00 66.90 71.46 178,170 70.453 14.32%
2025-03-28 0 61.32 61.32 62.70 60.04 61.44 135,870 8,221,567 60.511 61.32 61.32 62.70 60.04 61.44 135,870 60.511 -2.23%
2025-03-27 0 62.72 62.66 63.00 60.00 62.78 148,600 9,201,402 61.921 62.72 62.66 63.00 60.00 62.78 148,600 61.921 12.40%
2025-03-26 0 55.80 55.80 56.14 54.00 56.42 21,210 1,183,131 55.782 55.80 55.80 56.14 54.00 56.42 21,210 55.782 -0.36%
2025-03-25 0 56.00 55.00 56.00 56.00 65.50 87,720 5,044,197 57.503 56.00 55.00 56.00 56.00 65.50 87,720 57.503 -23.08%
2025-03-24 0 72.80 72.80 73.22 72.80 78.04 124,010 9,151,486 73.796 72.80 72.80 73.22 72.80 78.04 124,010 73.796

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top