CSOP Tesla Daily (-2x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09366 | 2025-03-24 |
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.
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 | 1.204 | - | - | - | - | 0 | 0 | - | 1.204 | - | - | - | - | 0 | - | 4.15% |
| 2025-12-30 | 0 | 1.156 | - | - | - | - | 0 | 0 | - | 1.156 | - | - | - | - | 0 | - | 2.12% |
| 2025-12-29 | 0 | 1.132 | - | - | 1.130 | 1.142 | 25,252 | 28,535 | 1.1300 | 1.132 | - | - | 1.130 | 1.142 | 25,252 | 1.1300 | 6.99% |
| 2025-12-24 | 0 | 1.058 | 1.020 | - | - | - | 0 | 0 | - | 1.058 | 1.020 | - | - | - | 0 | - | 0.57% |
| 2025-12-23 | 0 | 1.052 | 1.020 | - | - | - | 0 | 0 | - | 1.052 | 1.020 | - | - | - | 0 | - | -0.19% |
| 2025-12-22 | 0 | 1.054 | - | - | - | - | 0 | 0 | - | 1.054 | - | - | - | - | 0 | - | -0.57% |
| 2025-12-19 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | -6.53% |
| 2025-12-18 | 0 | 1.134 | 1.132 | - | 1.134 | 1.134 | 10 | 11 | 1.1000 | 1.134 | 1.132 | - | 1.134 | 1.134 | 10 | 1.1000 | 8.41% |
| 2025-12-17 | 0 | 1.046 | - | - | 1.044 | 1.058 | 127,230 | 133,654 | 1.0505 | 1.046 | - | - | 1.044 | 1.058 | 127,230 | 1.0505 | -9.36% |
| 2025-12-16 | 0 | 1.154 | - | - | 1.152 | 1.154 | 27,000 | 31,144 | 1.1535 | 1.154 | - | - | 1.152 | 1.154 | 27,000 | 1.1535 | -3.35% |
| 2025-12-15 | 0 | 1.194 | - | - | 1.192 | 1.192 | 3,000 | 3,576 | 1.1920 | 1.194 | - | - | 1.192 | 1.192 | 3,000 | 1.1920 | -7.15% |
| 2025-12-12 | 0 | 1.286 | - | - | - | - | 0 | 0 | - | 1.286 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 1.286 | - | - | 1.258 | 1.288 | 36,910 | 47,047 | 1.2746 | 1.286 | - | - | 1.258 | 1.288 | 36,910 | 1.2746 | 0.94% |
| 2025-12-10 | 0 | 1.274 | - | - | - | - | 0 | 0 | - | 1.274 | - | - | - | - | 0 | - | -3.92% |
| 2025-12-09 | 0 | 1.326 | - | - | - | - | 0 | 0 | - | 1.326 | - | - | - | - | 0 | - | 5.57% |
| 2025-12-08 | 0 | 1.256 | - | - | - | - | 0 | 0 | - | 1.256 | - | - | - | - | 0 | - | 1.29% |
| 2025-12-05 | 0 | 1.240 | - | - | 1.250 | 1.250 | 40,000 | 50,000 | 1.2500 | 1.240 | - | - | 1.250 | 1.250 | 40,000 | 1.2500 | -2.97% |
| 2025-12-04 | 0 | 1.278 | 1.250 | - | - | - | 0 | 0 | - | 1.278 | 1.250 | - | - | - | 0 | - | -8.71% |
| 2025-12-03 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 1.400 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 1.400 | - | - | 1.400 | 1.400 | 17,330 | 24,262 | 1.4000 | 1.400 | - | - | 1.400 | 1.400 | 17,330 | 1.4000 | -1.55% |
| 2025-12-01 | 0 | 1.422 | - | - | - | - | 0 | 0 | - | 1.422 | - | - | - | - | 0 | - | 0.42% |
| 2025-11-28 | 0 | 1.416 | - | - | - | - | 0 | 0 | - | 1.416 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 1.416 | - | - | 1.410 | 1.410 | 10 | 14 | 1.4000 | 1.416 | - | - | 1.410 | 1.410 | 10 | 1.4000 | -2.07% |
| 2025-11-26 | 0 | 1.446 | - | 1.454 | 1.446 | 1.458 | 31,960 | 46,374 | 1.4510 | 1.446 | - | 1.454 | 1.446 | 1.458 | 31,960 | 1.4510 | -2.17% |
| 2025-11-25 | 0 | 1.478 | 1.464 | - | 1.464 | 1.478 | 380 | 556 | 1.4632 | 1.478 | 1.464 | - | 1.464 | 1.478 | 380 | 1.4632 | -10.64% |
| 2025-11-24 | 0 | 1.654 | - | - | - | - | 0 | 0 | - | 1.654 | - | - | - | - | 0 | - | -1.55% |
| 2025-11-21 | 0 | 1.680 | 1.630 | - | 1.634 | 1.660 | 62,350 | 103,135 | 1.6541 | 1.680 | 1.630 | - | 1.634 | 1.660 | 62,350 | 1.6541 | 8.39% |
| 2025-11-20 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 1.550 | - | - | - | - | 0 | - | -4.56% |
| 2025-11-19 | 0 | 1.624 | - | - | - | - | 0 | 0 | - | 1.624 | - | - | - | - | 0 | - | 1.75% |
| 2025-11-18 | 0 | 1.596 | - | - | 1.570 | 1.574 | 7,500 | 11,789 | 1.5719 | 1.596 | - | - | 1.570 | 1.574 | 7,500 | 1.5719 | 1.14% |
| 2025-11-17 | 0 | 1.578 | - | - | 1.590 | 1.624 | 14,170 | 22,705 | 1.6023 | 1.578 | - | - | 1.590 | 1.624 | 14,170 | 1.6023 | -6.18% |
| 2025-11-14 | 0 | 1.682 | - | - | 1.678 | 1.692 | 10,720 | 18,086 | 1.6871 | 1.682 | - | - | 1.678 | 1.692 | 10,720 | 1.6871 | 17.95% |
| 2025-11-13 | 0 | 1.426 | - | - | 1.414 | 1.426 | 31,240 | 44,351 | 1.4197 | 1.426 | - | - | 1.414 | 1.426 | 31,240 | 1.4197 | 4.39% |
| 2025-11-12 | 0 | 1.366 | - | 1.420 | - | - | 0 | 0 | - | 1.366 | - | 1.420 | - | - | 0 | - | 0.00% |
| 2025-11-11 | 0 | 1.366 | - | 1.420 | - | - | 0 | 0 | - | 1.366 | - | 1.420 | - | - | 0 | - | -1.01% |
| 2025-11-10 | 0 | 1.380 | - | 1.420 | 1.366 | 1.380 | 134,170 | 184,089 | 1.3721 | 1.380 | - | 1.420 | 1.366 | 1.380 | 134,170 | 1.3721 | 5.50% |
| 2025-11-07 | 0 | 1.308 | 1.190 | - | 1.312 | 1.340 | 55,720 | 74,021 | 1.3284 | 1.308 | 1.190 | - | 1.312 | 1.340 | 55,720 | 1.3284 | 2.51% |
| 2025-11-06 | 0 | 1.276 | 1.250 | - | 1.262 | 1.284 | 138,080 | 176,823 | 1.2806 | 1.276 | 1.250 | - | 1.262 | 1.284 | 138,080 | 1.2806 | -6.86% |
| 2025-11-05 | 0 | 1.370 | - | 1.370 | 1.354 | 1.450 | 23,810 | 33,283 | 1.3979 | 1.370 | - | 1.370 | 1.354 | 1.450 | 23,810 | 1.3979 | 6.86% |
| 2025-11-04 | 0 | 1.282 | 1.250 | - | 1.266 | 1.282 | 34,230 | 43,570 | 1.2729 | 1.282 | 1.250 | - | 1.266 | 1.282 | 34,230 | 1.2729 | -2.44% |
| 2025-11-03 | 0 | 1.314 | 1.300 | - | 1.300 | 1.300 | 3,500 | 4,550 | 1.3000 | 1.314 | 1.300 | - | 1.300 | 1.300 | 3,500 | 1.3000 | -5.60% |
| 2025-10-31 | 0 | 1.392 | 1.300 | - | 1.396 | 1.404 | 11,580 | 16,220 | 1.4007 | 1.392 | 1.300 | - | 1.396 | 1.404 | 11,580 | 1.4007 | 5.14% |
| 2025-10-30 | 0 | 1.324 | - | - | 1.328 | 1.330 | 20,100 | 26,696 | 1.3282 | 1.324 | - | - | 1.328 | 1.330 | 20,100 | 1.3282 | -1.49% |
| 2025-10-28 | 0 | 1.344 | 1.300 | - | 1.332 | 1.344 | 4,360 | 5,833 | 1.3378 | 1.344 | 1.300 | - | 1.332 | 1.344 | 4,360 | 1.3378 | -6.15% |
| 2025-10-27 | 0 | 1.432 | - | - | - | - | 0 | 0 | - | 1.432 | - | - | - | - | 0 | - | 1.85% |
| 2025-10-24 | 0 | 1.406 | 1.400 | - | 1.406 | 1.406 | 5,320 | 7,479 | 1.4058 | 1.406 | 1.400 | - | 1.406 | 1.406 | 5,320 | 1.4058 | -9.17% |
| 2025-10-23 | 0 | 1.548 | 1.546 | - | - | - | 0 | 0 | - | 1.548 | 1.546 | - | - | - | 0 | - | 8.86% |
| 2025-10-22 | 0 | 1.422 | - | - | 1.422 | 1.422 | 10,000 | 14,220 | 1.4220 | 1.422 | - | - | 1.422 | 1.422 | 10,000 | 1.4220 | -0.28% |
| 2025-10-21 | 0 | 1.426 | - | - | - | - | 0 | 0 | - | 1.426 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 1.426 | - | - | - | - | 0 | 0 | - | 1.426 | - | - | - | - | 0 | - | -10.76% |
| 2025-10-17 | 0 | 1.598 | - | - | 1.548 | 1.598 | 31,050 | 49,077 | 1.5806 | 1.598 | - | - | 1.548 | 1.598 | 31,050 | 1.5806 | 7.25% |
| 2025-10-16 | 0 | 1.490 | - | - | - | - | 0 | 0 | - | 1.490 | - | - | - | - | 0 | - | -0.53% |
| 2025-10-15 | 0 | 1.498 | - | - | - | - | 0 | 0 | - | 1.498 | - | - | - | - | 0 | - | -3.10% |
| 2025-10-14 | 0 | 1.546 | 1.474 | - | 1.474 | 1.544 | 58,680 | 87,480 | 1.4908 | 1.546 | 1.474 | - | 1.474 | 1.544 | 58,680 | 1.4908 | -2.64% |
| 2025-10-13 | 0 | 1.588 | - | - | 1.628 | 1.628 | 6,000 | 9,768 | 1.6280 | 1.588 | - | - | 1.628 | 1.628 | 6,000 | 1.6280 | 5.17% |
| 2025-10-10 | 0 | 1.510 | - | - | 1.508 | 1.510 | 7,120 | 10,750 | 1.5098 | 1.510 | - | - | 1.508 | 1.510 | 7,120 | 1.5098 | 0.53% |
| 2025-10-09 | 0 | 1.502 | - | - | - | - | 0 | 0 | - | 1.502 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 1.502 | - | - | - | - | 0 | 0 | - | 1.502 | - | - | - | - | 0 | - | -1.05% |
| 2025-10-06 | 0 | 1.518 | - | - | 1.508 | 1.508 | 21,870 | 32,979 | 1.5080 | 1.518 | - | - | 1.508 | 1.508 | 21,870 | 1.5080 | 2.15% |
| 2025-10-03 | 0 | 1.486 | - | - | 1.480 | 1.494 | 37,280 | 55,381 | 1.4855 | 1.486 | - | - | 1.480 | 1.494 | 37,280 | 1.4855 | 9.75% |
| 2025-10-02 | 0 | 1.354 | - | - | - | - | 0 | 0 | - | 1.354 | - | - | - | - | 0 | - | -9.25% |
| 2025-09-30 | 0 | 1.492 | - | - | 1.492 | 1.492 | 2,000 | 2,984 | 1.4920 | 1.492 | - | - | 1.492 | 1.492 | 2,000 | 1.4920 | 0.81% |
| 2025-09-29 | 0 | 1.480 | - | - | 1.480 | 1.480 | 40,000 | 59,200 | 1.4800 | 1.480 | - | - | 1.480 | 1.480 | 40,000 | 1.4800 | -8.75% |
| 2025-09-26 | 0 | 1.622 | - | - | - | - | 0 | 0 | - | 1.622 | - | - | - | - | 0 | - | 7.99% |
| 2025-09-25 | 0 | 1.502 | 1.460 | - | - | - | 0 | 0 | - | 1.502 | 1.460 | - | - | - | 0 | - | -6.13% |
| 2025-09-24 | 0 | 1.600 | - | - | 1.600 | 1.610 | 25,920 | 41,597 | 1.6048 | 1.600 | - | - | 1.600 | 1.610 | 25,920 | 1.6048 | 2.43% |
| 2025-09-23 | 0 | 1.562 | - | - | - | - | 0 | 0 | - | 1.562 | - | - | - | - | 0 | - | -2.50% |
| 2025-09-22 | 0 | 1.602 | - | - | 1.568 | 1.602 | 59,620 | 93,813 | 1.5735 | 1.602 | - | - | 1.568 | 1.602 | 59,620 | 1.5735 | -4.87% |
| 2025-09-19 | 0 | 1.684 | - | - | 1.684 | 1.684 | 100 | 168 | 1.6800 | 1.684 | - | - | 1.684 | 1.684 | 100 | 1.6800 | 6.45% |
| 2025-09-18 | 0 | 1.582 | 1.582 | - | 1.582 | 1.604 | 103,110 | 164,299 | 1.5934 | 1.582 | 1.582 | - | 1.582 | 1.604 | 103,110 | 1.5934 | -5.61% |
| 2025-09-17 | 0 | 1.676 | 1.660 | - | - | - | 0 | 0 | - | 1.676 | 1.660 | - | - | - | 0 | - | -1.99% |
| 2025-09-16 | 0 | 1.710 | 1.690 | - | 1.710 | 1.738 | 92,330 | 159,138 | 1.7236 | 1.710 | 1.690 | - | 1.710 | 1.738 | 92,330 | 1.7236 | -6.66% |
| 2025-09-15 | 0 | 1.832 | - | - | 1.824 | 1.864 | 90,420 | 167,328 | 1.8506 | 1.832 | - | - | 1.824 | 1.864 | 90,420 | 1.8506 | -16.88% |
| 2025-09-12 | 0 | 2.204 | - | - | 2.202 | 2.204 | 10,000 | 22,037 | 2.2037 | 2.204 | - | - | 2.202 | 2.204 | 10,000 | 2.2037 | -11.84% |
| 2025-09-11 | 0 | 2.500 | - | - | 2.508 | 2.518 | 11,750 | 29,566 | 2.5163 | 2.500 | - | - | 2.508 | 2.518 | 11,750 | 2.5163 | -1.42% |
| 2025-09-10 | 0 | 2.536 | - | - | 2.536 | 2.554 | 17,080 | 43,491 | 2.5463 | 2.536 | - | - | 2.536 | 2.554 | 17,080 | 2.5463 | 0.56% |
| 2025-09-09 | 0 | 2.522 | - | - | - | - | 0 | 0 | - | 2.522 | - | - | - | - | 0 | - | 2.94% |
| 2025-09-08 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 2.450 | - | - | - | - | 0 | - | -8.03% |
| 2025-09-05 | 0 | 2.664 | - | - | - | - | 0 | 0 | - | 2.664 | - | - | - | - | 0 | - | -0.45% |
| 2025-09-04 | 0 | 2.676 | - | - | 2.702 | 2.702 | 1,990 | 5,376 | 2.7015 | 2.676 | - | - | 2.702 | 2.702 | 1,990 | 2.7015 | -3.67% |
| 2025-09-03 | 0 | 2.778 | - | - | - | - | 0 | 0 | - | 2.778 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 2.778 | - | - | - | - | 0 | 0 | - | 2.778 | - | - | - | - | 0 | - | 2.81% |
| 2025-09-01 | 0 | 2.702 | - | - | 2.702 | 2.702 | 8,290 | 22,399 | 2.7019 | 2.702 | - | - | 2.702 | 2.702 | 8,290 | 2.7019 | 4.57% |
| 2025-08-29 | 0 | 2.584 | - | - | - | - | 0 | 0 | - | 2.584 | - | - | - | - | 0 | - | 1.41% |
| 2025-08-28 | 0 | 2.548 | - | - | 2.552 | 2.552 | 660 | 1,684 | 2.5515 | 2.548 | - | - | 2.552 | 2.552 | 660 | 2.5515 | 1.84% |
| 2025-08-27 | 0 | 2.502 | - | - | 2.498 | 2.502 | 8,500 | 21,244 | 2.4993 | 2.502 | - | - | 2.498 | 2.502 | 8,500 | 2.4993 | -4.79% |
| 2025-08-26 | 0 | 2.628 | - | - | - | - | 0 | 0 | - | 2.628 | - | - | - | - | 0 | - | -1.79% |
| 2025-08-25 | 0 | 2.676 | - | - | - | - | 0 | 0 | - | 2.676 | - | - | - | - | 0 | - | -12.43% |
| 2025-08-22 | 0 | 3.056 | - | - | 3.062 | 3.062 | 830 | 2,541 | 3.0614 | 3.056 | - | - | 3.062 | 3.062 | 830 | 3.0614 | 3.59% |
| 2025-08-21 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 1.79% |
| 2025-08-20 | 0 | 2.898 | - | - | - | - | 0 | 0 | - | 2.898 | - | - | - | - | 0 | - | 3.06% |
| 2025-08-19 | 0 | 2.812 | - | - | - | - | 0 | 0 | - | 2.812 | - | - | - | - | 0 | - | -1.75% |
| 2025-08-18 | 0 | 2.862 | - | - | - | - | 0 | 0 | - | 2.862 | - | - | - | - | 0 | - | 3.92% |
| 2025-08-15 | 0 | 2.754 | - | - | - | - | 0 | 0 | - | 2.754 | - | - | - | - | 0 | - | 1.32% |
| 2025-08-14 | 0 | 2.718 | - | - | - | - | 0 | 0 | - | 2.718 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 2.718 | - | - | - | - | 0 | 0 | - | 2.718 | - | - | - | - | 0 | - | -0.07% |
| 2025-08-12 | 0 | 2.720 | - | - | 2.708 | 2.720 | 14,420 | 39,135 | 2.7139 | 2.720 | - | - | 2.708 | 2.720 | 14,420 | 2.7139 | -4.09% |
| 2025-08-11 | 0 | 2.836 | - | - | - | - | 0 | 0 | - | 2.836 | - | - | - | - | 0 | - | -8.75% |
| 2025-08-08 | 0 | 3.108 | - | - | 3.094 | 3.108 | 8,940 | 27,723 | 3.1010 | 3.108 | - | - | 3.094 | 3.108 | 8,940 | 3.1010 | 1.24% |
| 2025-08-07 | 0 | 3.070 | - | - | - | - | 0 | 0 | - | 3.070 | - | - | - | - | 0 | - | -6.69% |
| 2025-08-06 | 0 | 3.290 | - | - | - | - | 0 | 0 | - | 3.290 | - | - | - | - | 0 | - | 0.30% |
| 2025-08-05 | 0 | 3.280 | - | - | 3.274 | 3.274 | 500 | 1,637 | 3.2740 | 3.280 | - | - | 3.274 | 3.274 | 500 | 3.2740 | -3.07% |
| 2025-08-04 | 0 | 3.384 | - | - | - | - | 0 | 0 | - | 3.384 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 3.384 | - | - | 3.320 | 3.320 | 5,850 | 19,422 | 3.3200 | 3.384 | - | - | 3.320 | 3.320 | 5,850 | 3.3200 | 8.74% |
| 2025-07-31 | 0 | 3.112 | - | - | 3.148 | 3.148 | 6,130 | 19,297 | 3.1480 | 3.112 | - | - | 3.148 | 3.148 | 6,130 | 3.1480 | 2.17% |
| 2025-07-30 | 0 | 3.046 | - | - | - | - | 0 | 0 | - | 3.046 | - | - | - | - | 0 | - | 1.67% |
| 2025-07-29 | 0 | 2.996 | - | - | - | - | 0 | 0 | - | 2.996 | - | - | - | - | 0 | - | -3.73% |
| 2025-07-28 | 0 | 3.112 | - | - | 3.124 | 3.124 | 4,000 | 12,496 | 3.1240 | 3.112 | - | - | 3.124 | 3.124 | 4,000 | 3.1240 | -8.52% |
| 2025-07-25 | 0 | 3.402 | - | - | 3.390 | 3.394 | 4,100 | 13,907 | 3.3920 | 3.402 | - | - | 3.390 | 3.394 | 4,100 | 3.3920 | 2.41% |
| 2025-07-24 | 0 | 3.322 | - | - | 3.264 | 3.322 | 2,900 | 9,478 | 3.2683 | 3.322 | - | - | 3.264 | 3.322 | 2,900 | 3.2683 | 12.08% |
| 2025-07-23 | 0 | 2.964 | - | - | - | - | 0 | 0 | - | 2.964 | - | - | - | - | 0 | - | -2.88% |
| 2025-07-22 | 0 | 3.052 | - | - | 3.044 | 3.044 | 2,000 | 6,088 | 3.0440 | 3.052 | - | - | 3.044 | 3.044 | 2,000 | 3.0440 | 3.81% |
| 2025-07-21 | 0 | 2.940 | - | - | - | - | 0 | 0 | - | 2.940 | - | - | - | - | 0 | - | -8.01% |
| 2025-07-18 | 0 | 3.196 | 3.196 | - | 3.196 | 3.196 | 4,250 | 13,583 | 3.1960 | 3.196 | 3.196 | - | 3.196 | 3.196 | 4,250 | 3.1960 | 0.88% |
| 2025-07-17 | 0 | 3.168 | - | - | - | - | 0 | 0 | - | 3.168 | - | - | - | - | 0 | - | -7.91% |
| 2025-07-16 | 0 | 3.440 | 3.440 | - | 3.426 | 3.426 | 610 | 2,089 | 3.4246 | 3.440 | 3.440 | - | 3.426 | 3.426 | 610 | 3.4246 | 4.88% |
| 2025-07-15 | 0 | 3.280 | - | - | 3.280 | 3.282 | 2,830 | 9,285 | 3.2809 | 3.280 | - | - | 3.280 | 3.282 | 2,830 | 3.2809 | -0.79% |
| 2025-07-14 | 0 | 3.306 | - | - | 3.264 | 3.264 | 90 | 293 | 3.2556 | 3.306 | - | - | 3.264 | 3.264 | 90 | 3.2556 | -4.17% |
| 2025-07-11 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | -7.61% |
| 2025-07-10 | 0 | 3.734 | - | 3.734 | - | - | 0 | 0 | - | 3.734 | - | 3.734 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 3.734 | - | - | 3.734 | 3.776 | 5,350 | 20,191 | 3.7740 | 3.734 | - | - | 3.734 | 3.776 | 5,350 | 3.7740 | -1.01% |
| 2025-07-08 | 0 | 3.772 | - | 3.772 | 3.772 | 3.772 | 100 | 377 | 3.7700 | 3.772 | - | 3.772 | 3.772 | 3.772 | 100 | 3.7700 | -0.32% |
| 2025-07-07 | 0 | 3.784 | 3.750 | 3.784 | 3.724 | 3.832 | 10,850 | 40,665 | 3.7479 | 3.784 | 3.750 | 3.784 | 3.724 | 3.832 | 10,850 | 3.7479 | 10.97% |
| 2025-07-04 | 0 | 3.410 | 3.308 | - | - | - | 0 | 0 | - | 3.410 | 3.308 | - | - | - | 0 | - | 3.15% |
| 2025-07-03 | 0 | 3.306 | - | - | 3.306 | 3.306 | 5,970 | 19,736 | 3.3059 | 3.306 | - | - | 3.306 | 3.306 | 5,970 | 3.3059 | -9.87% |
| 2025-07-02 | 0 | 3.668 | - | - | 3.664 | 3.666 | 5,780 | 21,178 | 3.6640 | 3.668 | - | - | 3.664 | 3.666 | 5,780 | 3.6640 | 13.42% |
| 2025-06-30 | 0 | 3.234 | - | - | 3.234 | 3.262 | 11,120 | 36,126 | 3.2487 | 3.234 | - | - | 3.234 | 3.262 | 11,120 | 3.2487 | 1.70% |
| 2025-06-27 | 0 | 3.180 | - | - | 3.180 | 3.224 | 7,510 | 24,146 | 3.2152 | 3.180 | - | - | 3.180 | 3.224 | 7,510 | 3.2152 | -0.62% |
| 2025-06-26 | 0 | 3.200 | - | - | 3.184 | 3.200 | 11,220 | 35,860 | 3.1961 | 3.200 | - | - | 3.184 | 3.200 | 11,220 | 3.1961 | 8.70% |
| 2025-06-25 | 0 | 2.944 | - | - | 2.944 | 2.966 | 25,790 | 75,968 | 2.9456 | 2.944 | - | - | 2.944 | 2.966 | 25,790 | 2.9456 | 8.47% |
| 2025-06-24 | 0 | 2.714 | - | - | 2.714 | 2.724 | 37,730 | 102,457 | 2.7155 | 2.714 | - | - | 2.714 | 2.724 | 37,730 | 2.7155 | -17.66% |
| 2025-06-23 | 0 | 3.296 | - | - | 3.326 | 3.352 | 19,820 | 66,278 | 3.3440 | 3.296 | - | - | 3.326 | 3.352 | 19,820 | 3.3440 | -0.42% |
| 2025-06-20 | 0 | 3.310 | - | - | 3.380 | 3.380 | 5,640 | 19,063 | 3.3800 | 3.310 | - | - | 3.380 | 3.380 | 5,640 | 3.3800 | -3.83% |
| 2025-06-19 | 0 | 3.442 | - | - | 3.396 | 3.396 | 5,780 | 19,628 | 3.3958 | 3.442 | - | - | 3.396 | 3.396 | 5,780 | 3.3958 | -0.41% |
| 2025-06-18 | 0 | 3.456 | - | - | - | - | 0 | 0 | - | 3.456 | - | - | - | - | 0 | - | 4.98% |
| 2025-06-17 | 0 | 3.292 | - | - | - | - | 0 | 0 | - | 3.292 | - | - | - | - | 0 | - | 2.11% |
| 2025-06-16 | 0 | 3.224 | - | - | 3.224 | 3.226 | 2,480 | 7,996 | 3.2242 | 3.224 | - | - | 3.224 | 3.226 | 2,480 | 3.2242 | -11.43% |
| 2025-06-13 | 0 | 3.640 | 3.612 | - | 3.640 | 3.640 | 100 | 364 | 3.6400 | 3.640 | 3.612 | - | 3.640 | 3.640 | 100 | 3.6400 | 8.08% |
| 2025-06-12 | 0 | 3.368 | - | - | - | - | 0 | 0 | - | 3.368 | - | - | - | - | 0 | - | 4.86% |
| 2025-06-11 | 0 | 3.212 | - | - | 3.212 | 3.400 | 13,550 | 44,783 | 3.3050 | 3.212 | - | - | 3.212 | 3.400 | 13,550 | 3.3050 | -12.53% |
| 2025-06-10 | 0 | 3.672 | 3.524 | - | 3.512 | 3.696 | 8,130 | 29,950 | 3.6839 | 3.672 | 3.524 | - | 3.512 | 3.696 | 8,130 | 3.6839 | -10.35% |
| 2025-06-09 | 0 | 4.096 | 4.076 | - | 4.080 | 4.230 | 9,100 | 37,947 | 4.1700 | 4.096 | 4.076 | - | 4.080 | 4.230 | 9,100 | 4.1700 | 3.23% |
| 2025-06-06 | 0 | 3.968 | - | - | 3.846 | 4.308 | 109,740 | 446,266 | 4.0666 | 3.968 | - | - | 3.846 | 4.308 | 109,740 | 4.0666 | 11.96% |
| 2025-06-05 | 0 | 3.544 | - | - | 3.572 | 3.592 | 530 | 1,893 | 3.5717 | 3.544 | - | - | 3.572 | 3.592 | 530 | 3.5717 | 8.64% |
| 2025-06-04 | 0 | 3.262 | - | - | - | - | 0 | 0 | - | 3.262 | - | - | - | - | 0 | - | -1.15% |
| 2025-06-03 | 0 | 3.300 | - | - | 3.290 | 3.316 | 14,630 | 48,272 | 3.2995 | 3.300 | - | - | 3.290 | 3.316 | 14,630 | 3.2995 | 0.12% |
| 2025-06-02 | 0 | 3.296 | - | - | 3.290 | 3.298 | 3,010 | 9,926 | 3.2977 | 3.296 | - | - | 3.290 | 3.298 | 3,010 | 3.2977 | 8.56% |
| 2025-05-30 | 0 | 3.036 | - | - | 3.036 | 3.040 | 1,240 | 3,764 | 3.0355 | 3.036 | - | - | 3.036 | 3.040 | 1,240 | 3.0355 | 6.90% |
| 2025-05-29 | 0 | 2.840 | - | - | 2.840 | 2.840 | 3,000 | 8,520 | 2.8400 | 2.840 | - | - | 2.840 | 2.840 | 3,000 | 2.8400 | -2.34% |
| 2025-05-28 | 0 | 2.908 | - | - | 2.890 | 2.898 | 5,890 | 17,034 | 2.8920 | 2.908 | - | - | 2.890 | 2.898 | 5,890 | 2.8920 | -10.74% |
| 2025-05-27 | 0 | 3.258 | - | - | 3.258 | 3.290 | 10,180 | 33,293 | 3.2704 | 3.258 | - | - | 3.258 | 3.290 | 10,180 | 3.2704 | 1.37% |
| 2025-05-26 | 0 | 3.214 | - | - | 3.214 | 3.254 | 29,880 | 96,618 | 3.2335 | 3.214 | - | - | 3.214 | 3.254 | 29,880 | 3.2335 | -4.46% |
| 2025-05-23 | 0 | 3.364 | - | - | 3.360 | 3.364 | 5,700 | 19,174 | 3.3639 | 3.364 | - | - | 3.360 | 3.364 | 5,700 | 3.3639 | -4.54% |
| 2025-05-22 | 0 | 3.524 | - | - | 3.524 | 3.570 | 20,510 | 72,936 | 3.5561 | 3.524 | - | - | 3.524 | 3.570 | 20,510 | 3.5561 | 4.51% |
| 2025-05-21 | 0 | 3.372 | - | - | 3.326 | 3.372 | 17,710 | 59,189 | 3.3421 | 3.372 | - | - | 3.326 | 3.372 | 17,710 | 3.3421 | -0.53% |
| 2025-05-20 | 0 | 3.390 | 3.374 | - | 3.372 | 3.400 | 5,750 | 19,454 | 3.3833 | 3.390 | 3.374 | - | 3.372 | 3.400 | 5,750 | 3.3833 | -1.85% |
| 2025-05-19 | 0 | 3.454 | - | - | 3.400 | 3.454 | 18,520 | 63,192 | 3.4121 | 3.454 | - | - | 3.400 | 3.454 | 18,520 | 3.4121 | 2.19% |
| 2025-05-16 | 0 | 3.380 | 3.300 | - | - | - | 0 | 0 | - | 3.380 | 3.300 | - | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 3.380 | - | - | 3.310 | 3.374 | 11,560 | 38,631 | 3.3418 | 3.380 | - | - | 3.310 | 3.374 | 11,560 | 3.3418 | -2.09% |
| 2025-05-14 | 0 | 3.452 | 3.450 | - | 3.348 | 3.468 | 38,640 | 131,302 | 3.3981 | 3.452 | 3.450 | - | 3.348 | 3.468 | 38,640 | 3.3981 | -14.38% |
| 2025-05-13 | 0 | 4.032 | - | - | 3.998 | 4.032 | 10,430 | 41,820 | 4.0096 | 4.032 | - | - | 3.998 | 4.032 | 10,430 | 4.0096 | 3.38% |
| 2025-05-12 | 0 | 3.900 | - | - | 3.824 | 4.142 | 44,930 | 179,855 | 4.0030 | 3.900 | - | - | 3.824 | 4.142 | 44,930 | 4.0030 | -21.24% |
| 2025-05-09 | 0 | 4.952 | - | - | 4.952 | 4.954 | 3,450 | 17,085 | 4.9522 | 4.952 | - | - | 4.952 | 4.954 | 3,450 | 4.9522 | -6.21% |
| 2025-05-08 | 0 | 5.280 | - | - | - | - | 0 | 0 | - | 5.280 | - | - | - | - | 0 | - | -0.09% |
| 2025-05-07 | 0 | 5.285 | - | - | 5.240 | 5.300 | 6,260 | 32,987 | 5.2695 | 5.285 | - | - | 5.240 | 5.300 | 6,260 | 5.2695 | -1.58% |
| 2025-05-06 | 0 | 5.370 | - | - | 5.320 | 5.320 | 100 | 532 | 5.3200 | 5.370 | - | - | 5.320 | 5.320 | 100 | 5.3200 | 3.67% |
| 2025-05-02 | 0 | 5.180 | - | - | 5.165 | 5.220 | 13,280 | 68,831 | 5.1831 | 5.180 | - | - | 5.165 | 5.220 | 13,280 | 5.1831 | 5.03% |
| 2025-04-30 | 0 | 4.932 | - | - | 4.934 | 4.964 | 4,530 | 22,474 | 4.9611 | 4.932 | - | - | 4.934 | 4.964 | 4,530 | 4.9611 | -0.88% |
| 2025-04-29 | 0 | 4.976 | 4.970 | - | 4.946 | 5.000 | 4,460 | 22,169 | 4.9706 | 4.976 | 4.970 | - | 4.946 | 5.000 | 4,460 | 4.9706 | -0.48% |
| 2025-04-28 | 0 | 5.000 | - | 5.155 | 4.960 | 5.185 | 6,720 | 33,760 | 5.0238 | 5.000 | - | 5.155 | 4.960 | 5.185 | 6,720 | 5.0238 | -18.83% |
| 2025-04-25 | 0 | 6.160 | - | - | 6.105 | 6.160 | 3,170 | 19,363 | 6.1082 | 6.160 | - | - | 6.105 | 6.160 | 3,170 | 6.1082 | -10.85% |
| 2025-04-24 | 0 | 6.910 | 6.750 | - | 6.835 | 6.835 | 2,810 | 19,206 | 6.8349 | 6.910 | 6.750 | - | 6.835 | 6.835 | 2,810 | 6.8349 | 0.73% |
| 2025-04-23 | 0 | 6.860 | - | - | 6.860 | 6.990 | 5,140 | 35,495 | 6.9056 | 6.860 | - | - | 6.860 | 6.990 | 5,140 | 6.9056 | -16.19% |
| 2025-04-22 | 0 | 8.185 | - | - | 8.160 | 8.405 | 29,700 | 247,214 | 8.3237 | 8.185 | - | - | 8.160 | 8.405 | 29,700 | 8.3237 | 12.43% |
| 2025-04-17 | 0 | 7.280 | - | - | 7.285 | 7.300 | 6,810 | 49,653 | 7.2912 | 7.280 | - | - | 7.285 | 7.300 | 6,810 | 7.2912 | 0.97% |
| 2025-04-16 | 0 | 7.210 | - | 7.210 | 7.075 | 7.200 | 1,350 | 9,616 | 7.1230 | 7.210 | - | 7.210 | 7.075 | 7.200 | 1,350 | 7.1230 | 4.57% |
| 2025-04-15 | 0 | 6.895 | - | 7.200 | 6.930 | 7.045 | 11,510 | 80,637 | 7.0058 | 6.895 | - | 7.200 | 6.930 | 7.045 | 11,510 | 7.0058 | 4.15% |
| 2025-04-14 | 0 | 6.620 | - | 6.830 | 6.610 | 6.700 | 18,160 | 121,073 | 6.6670 | 6.620 | - | 6.830 | 6.610 | 6.700 | 18,160 | 6.6670 | -3.07% |
| 2025-04-11 | 0 | 6.830 | - | - | 6.680 | 7.210 | 29,540 | 203,868 | 6.9014 | 6.830 | - | - | 6.680 | 7.210 | 29,540 | 6.9014 | 5.48% |
| 2025-04-10 | 0 | 6.475 | 6.120 | 11.10 | 6.265 | 6.475 | 6,770 | 43,288 | 6.3941 | 6.475 | 6.120 | 11.10 | 6.265 | 6.475 | 6,770 | 6.3941 | -37.56% |
| 2025-04-09 | 0 | 10.37 | - | - | 10.67 | 11.50 | 34,890 | 388,593 | 11.138 | 10.37 | - | - | 10.67 | 11.50 | 34,890 | 11.138 | 7.91% |
| 2025-04-08 | 0 | 9.610 | 9.460 | 9.875 | 9.450 | 9.920 | 11,160 | 107,902 | 9.6686 | 9.610 | 9.460 | 9.875 | 9.450 | 9.920 | 11,160 | 9.6686 | -13.27% |
| 2025-04-07 | 0 | 11.08 | 10.99 | - | 10.64 | 11.63 | 410,740 | 4,540,077 | 11.053 | 11.08 | 10.99 | - | 10.64 | 11.63 | 410,740 | 11.053 | 40.79% |
| 2025-04-03 | 0 | 7.870 | - | - | 7.985 | 8.020 | 2,310 | 18,493 | 8.0056 | 7.870 | - | - | 7.985 | 8.020 | 2,310 | 8.0056 | -3.97% |
| 2025-04-02 | 0 | 8.195 | 8.050 | - | - | - | 0 | 0 | - | 8.195 | 8.050 | - | - | - | 0 | - | -0.18% |
| 2025-04-01 | 0 | 8.210 | 8.100 | - | 8.210 | 8.780 | 53,830 | 452,518 | 8.4064 | 8.210 | 8.100 | - | 8.210 | 8.780 | 53,830 | 8.4064 | -8.11% |
| 2025-03-31 | 0 | 8.935 | - | - | 8.965 | 9.120 | 28,900 | 261,483 | 9.0479 | 8.935 | - | - | 8.965 | 9.120 | 28,900 | 9.0479 | 13.46% |
| 2025-03-28 | 0 | 7.875 | - | - | 7.720 | 7.860 | 5,860 | 45,532 | 7.7700 | 7.875 | - | - | 7.720 | 7.860 | 5,860 | 7.7700 | -1.99% |
| 2025-03-27 | 0 | 8.035 | - | 8.105 | 7.900 | 8.035 | 41,170 | 326,833 | 7.9386 | 8.035 | - | 8.105 | 7.900 | 8.035 | 41,170 | 7.9386 | 11.52% |
| 2025-03-26 | 0 | 7.205 | - | - | 7.180 | 7.225 | 1,700 | 12,214 | 7.1847 | 7.205 | - | - | 7.180 | 7.225 | 1,700 | 7.1847 | -0.41% |
| 2025-03-25 | 0 | 7.235 | - | - | 7.255 | 7.445 | 32,550 | 240,484 | 7.3881 | 7.235 | - | - | 7.255 | 7.445 | 32,550 | 7.3881 | -23.24% |
| 2025-03-24 | 0 | 9.425 | - | - | 9.550 | 9.580 | 9,500 | 90,890 | 9.5674 | 9.425 | - | - | 9.550 | 9.580 | 9,500 | 9.5674 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy