CSOP Tesla Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09766 | 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 | 21.54 | - | - | 21.58 | 21.58 | 50 | 1,079 | 21.580 | 21.54 | - | - | 21.58 | 21.58 | 50 | 21.580 | -4.10% |
| 2025-12-30 | 0 | 22.46 | 22.32 | - | - | - | 0 | 0 | - | 22.46 | 22.32 | - | - | - | 0 | - | -2.77% |
| 2025-12-29 | 0 | 23.10 | 23.06 | - | 22.98 | 23.20 | 4,320 | 99,667 | 23.071 | 23.10 | 23.06 | - | 22.98 | 23.20 | 4,320 | 23.071 | -7.00% |
| 2025-12-24 | 0 | 24.84 | - | - | 24.84 | 24.92 | 2,880 | 71,668 | 24.885 | 24.84 | - | - | 24.84 | 24.92 | 2,880 | 24.885 | -1.11% |
| 2025-12-23 | 0 | 25.12 | - | - | - | - | 0 | 0 | - | 25.12 | - | - | - | - | 0 | - | 0.16% |
| 2025-12-22 | 0 | 25.08 | - | - | - | - | 0 | 0 | - | 25.08 | - | - | - | - | 0 | - | 0.32% |
| 2025-12-19 | 0 | 25.00 | - | - | 24.86 | 25.00 | 2,370 | 59,060 | 24.920 | 25.00 | - | - | 24.86 | 25.00 | 2,370 | 24.920 | 6.66% |
| 2025-12-18 | 0 | 23.44 | - | - | 23.26 | 23.46 | 5,510 | 128,648 | 23.348 | 23.44 | - | - | 23.26 | 23.46 | 5,510 | 23.348 | -9.01% |
| 2025-12-17 | 0 | 25.76 | 25.74 | - | 25.12 | 25.74 | 28,330 | 720,173 | 25.421 | 25.76 | 25.74 | - | 25.12 | 25.74 | 28,330 | 25.421 | 10.18% |
| 2025-12-16 | 0 | 23.38 | - | - | 23.14 | 23.38 | 5,290 | 123,168 | 23.283 | 23.38 | - | - | 23.14 | 23.38 | 5,290 | 23.283 | 3.54% |
| 2025-12-15 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 22.58 | - | - | - | - | 0 | - | 6.51% |
| 2025-12-12 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 21.20 | - | - | - | - | 0 | - | 0.09% |
| 2025-12-11 | 0 | 21.18 | - | - | 21.06 | 21.60 | 10,520 | 224,070 | 21.299 | 21.18 | - | - | 21.06 | 21.60 | 10,520 | 21.299 | -0.84% |
| 2025-12-10 | 0 | 21.36 | - | - | 21.36 | 21.36 | 2,490 | 53,186 | 21.360 | 21.36 | - | - | 21.36 | 21.36 | 2,490 | 21.360 | 4.50% |
| 2025-12-09 | 0 | 20.44 | - | - | 20.44 | 20.44 | 20 | 408 | 20.400 | 20.44 | - | - | 20.44 | 20.44 | 20 | 20.400 | -6.41% |
| 2025-12-08 | 0 | 21.84 | - | - | - | - | 0 | 0 | - | 21.84 | - | - | - | - | 0 | - | -1.44% |
| 2025-12-05 | 0 | 22.16 | - | - | 21.98 | 22.14 | 680 | 15,039 | 22.116 | 22.16 | - | - | 21.98 | 22.14 | 680 | 22.116 | 2.97% |
| 2025-12-04 | 0 | 21.52 | 21.34 | - | 21.38 | 21.38 | 170 | 3,634 | 21.376 | 21.52 | 21.34 | - | 21.38 | 21.38 | 170 | 21.376 | 8.85% |
| 2025-12-03 | 0 | 19.77 | - | - | - | - | 0 | 0 | - | 19.77 | - | - | - | - | 0 | - | 0.05% |
| 2025-12-02 | 0 | 19.76 | - | - | 19.73 | 19.80 | 6,520 | 128,958 | 19.779 | 19.76 | - | - | 19.73 | 19.80 | 6,520 | 19.779 | 1.70% |
| 2025-12-01 | 0 | 19.43 | - | - | 19.29 | 19.43 | 3,640 | 70,392 | 19.338 | 19.43 | - | - | 19.29 | 19.43 | 3,640 | 19.338 | -1.47% |
| 2025-11-28 | 0 | 19.72 | - | - | - | - | 0 | 0 | - | 19.72 | - | - | - | - | 0 | - | 0.92% |
| 2025-11-27 | 0 | 19.54 | - | - | 19.54 | 19.60 | 1,970 | 38,554 | 19.571 | 19.54 | - | - | 19.54 | 19.60 | 1,970 | 19.571 | 1.51% |
| 2025-11-26 | 0 | 19.25 | - | - | 19.11 | 19.25 | 7,330 | 140,414 | 19.156 | 19.25 | - | - | 19.11 | 19.25 | 7,330 | 19.156 | 2.39% |
| 2025-11-25 | 0 | 18.80 | 17.21 | - | - | - | 0 | 0 | - | 18.80 | 17.21 | - | - | - | 0 | - | 9.24% |
| 2025-11-24 | 0 | 17.21 | - | - | 17.18 | 17.26 | 7,560 | 130,146 | 17.215 | 17.21 | - | - | 17.18 | 17.26 | 7,560 | 17.215 | 1.89% |
| 2025-11-21 | 0 | 16.89 | - | - | 17.08 | 17.37 | 6,180 | 106,499 | 17.233 | 16.89 | - | - | 17.08 | 17.37 | 6,180 | 17.233 | -8.46% |
| 2025-11-20 | 0 | 18.45 | - | - | 18.49 | 18.49 | 30 | 554 | 18.467 | 18.45 | - | - | 18.49 | 18.49 | 30 | 18.467 | 5.07% |
| 2025-11-19 | 0 | 17.56 | - | - | 17.42 | 17.52 | 2,980 | 52,039 | 17.463 | 17.56 | - | - | 17.42 | 17.52 | 2,980 | 17.463 | -2.12% |
| 2025-11-18 | 0 | 17.94 | - | 18.13 | 18.10 | 18.25 | 9,270 | 168,415 | 18.168 | 17.94 | - | 18.13 | 18.10 | 18.25 | 9,270 | 18.168 | -1.27% |
| 2025-11-17 | 0 | 18.17 | - | - | 17.59 | 18.12 | 7,520 | 134,308 | 17.860 | 18.17 | - | - | 17.59 | 18.12 | 7,520 | 17.860 | 6.76% |
| 2025-11-14 | 0 | 17.02 | - | - | 17.02 | 17.50 | 7,410 | 127,360 | 17.188 | 17.02 | - | - | 17.02 | 17.50 | 7,410 | 17.188 | -16.73% |
| 2025-11-13 | 0 | 20.44 | - | 21.30 | 21.20 | 21.20 | 100 | 2,120 | 21.200 | 20.44 | - | 21.30 | 21.20 | 21.20 | 100 | 21.200 | -4.22% |
| 2025-11-12 | 0 | 21.34 | 21.20 | 21.40 | 21.20 | 21.40 | 960 | 20,470 | 21.323 | 21.34 | 21.20 | 21.40 | 21.20 | 21.40 | 960 | 21.323 | -0.56% |
| 2025-11-11 | 0 | 21.46 | 21.40 | 21.60 | 21.40 | 21.72 | 700 | 15,082 | 21.546 | 21.46 | 21.40 | 21.60 | 21.40 | 21.72 | 700 | 21.546 | 0.28% |
| 2025-11-10 | 0 | 21.40 | 21.32 | 21.50 | 21.22 | 22.70 | 12,450 | 266,755 | 21.426 | 21.40 | 21.32 | 21.50 | 21.22 | 22.70 | 12,450 | 21.426 | -5.73% |
| 2025-11-07 | 0 | 22.70 | 22.70 | - | 22.12 | 22.70 | 7,660 | 171,047 | 22.330 | 22.70 | 22.70 | - | 22.12 | 22.70 | 7,660 | 22.330 | -2.99% |
| 2025-11-06 | 0 | 23.40 | - | - | 23.34 | 23.34 | 1,280 | 29,875 | 23.340 | 23.40 | - | - | 23.34 | 23.34 | 1,280 | 23.340 | 6.36% |
| 2025-11-05 | 0 | 22.00 | - | - | 21.44 | 22.28 | 4,560 | 99,152 | 21.744 | 22.00 | - | - | 21.44 | 22.28 | 4,560 | 21.744 | -6.70% |
| 2025-11-04 | 0 | 23.58 | - | - | 23.22 | 24.00 | 1,800 | 42,579 | 23.655 | 23.58 | - | - | 23.22 | 24.00 | 1,800 | 23.655 | 1.46% |
| 2025-11-03 | 0 | 23.24 | - | - | 23.38 | 23.40 | 2,200 | 51,463 | 23.392 | 23.24 | - | - | 23.38 | 23.40 | 2,200 | 23.392 | 5.54% |
| 2025-10-31 | 0 | 22.02 | - | - | 21.78 | 21.96 | 2,180 | 47,765 | 21.911 | 22.02 | - | - | 21.78 | 21.96 | 2,180 | 21.911 | -6.14% |
| 2025-10-30 | 0 | 23.46 | - | - | 23.28 | 23.44 | 1,440 | 33,603 | 23.335 | 23.46 | - | - | 23.28 | 23.44 | 1,440 | 23.335 | 1.73% |
| 2025-10-28 | 0 | 23.06 | - | - | 23.14 | 23.18 | 2,030 | 47,011 | 23.158 | 23.06 | - | - | 23.14 | 23.18 | 2,030 | 23.158 | 6.17% |
| 2025-10-27 | 0 | 21.72 | - | - | 21.64 | 21.72 | 700 | 15,156 | 21.651 | 21.72 | - | - | 21.64 | 21.72 | 700 | 21.651 | 2.07% |
| 2025-10-24 | 0 | 21.28 | 21.28 | - | 21.28 | 22.40 | 4,080 | 90,615 | 22.210 | 21.28 | 21.28 | - | 21.28 | 22.40 | 4,080 | 22.210 | 5.56% |
| 2025-10-23 | 0 | 20.16 | - | - | 20.44 | 20.66 | 4,460 | 91,565 | 20.530 | 20.16 | - | - | 20.44 | 20.66 | 4,460 | 20.530 | -9.11% |
| 2025-10-22 | 0 | 22.18 | - | - | 22.18 | 22.30 | 2,690 | 59,747 | 22.211 | 22.18 | - | - | 22.18 | 22.30 | 2,690 | 22.211 | -0.09% |
| 2025-10-21 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 22.20 | - | - | - | - | 0 | - | -0.09% |
| 2025-10-20 | 0 | 22.22 | - | - | 22.20 | 22.26 | 5,380 | 119,701 | 22.249 | 22.22 | - | - | 22.20 | 22.26 | 5,380 | 22.249 | 12.05% |
| 2025-10-17 | 0 | 19.83 | - | - | 19.81 | 20.48 | 8,210 | 164,140 | 19.993 | 19.83 | - | - | 19.81 | 20.48 | 8,210 | 19.993 | -7.08% |
| 2025-10-16 | 0 | 21.34 | - | - | 21.22 | 21.22 | 840 | 17,824 | 21.219 | 21.34 | - | - | 21.22 | 21.22 | 840 | 21.219 | 0.57% |
| 2025-10-15 | 0 | 21.22 | - | - | 21.10 | 21.10 | 1,800 | 37,980 | 21.100 | 21.22 | - | - | 21.10 | 21.10 | 1,800 | 21.100 | 3.01% |
| 2025-10-14 | 0 | 20.60 | - | - | 20.64 | 21.64 | 8,080 | 171,913 | 21.276 | 20.60 | - | - | 20.64 | 21.64 | 8,080 | 21.276 | 1.48% |
| 2025-10-13 | 0 | 20.30 | - | - | 19.79 | 20.26 | 4,420 | 88,634 | 20.053 | 20.30 | - | - | 19.79 | 20.26 | 4,420 | 20.053 | -6.02% |
| 2025-10-10 | 0 | 21.60 | - | - | 21.58 | 21.58 | 540 | 11,653 | 21.580 | 21.60 | - | - | 21.58 | 21.58 | 540 | 21.580 | -1.19% |
| 2025-10-09 | 0 | 21.86 | - | - | 21.88 | 21.94 | 460 | 10,091 | 21.937 | 21.86 | - | - | 21.88 | 21.94 | 460 | 21.937 | -0.18% |
| 2025-10-08 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 21.90 | - | - | - | - | 0 | - | -0.18% |
| 2025-10-06 | 0 | 21.94 | - | - | - | - | 0 | 0 | - | 21.94 | - | - | - | - | 0 | - | -2.14% |
| 2025-10-03 | 0 | 22.42 | - | - | 22.34 | 22.52 | 1,080 | 24,163 | 22.373 | 22.42 | - | - | 22.34 | 22.52 | 1,080 | 22.373 | -9.01% |
| 2025-10-02 | 0 | 24.64 | - | - | - | - | 0 | 0 | - | 24.64 | - | - | - | - | 0 | - | 9.51% |
| 2025-09-30 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 22.50 | - | - | - | - | 0 | - | -1.06% |
| 2025-09-29 | 0 | 22.74 | - | - | 22.52 | 22.74 | 1,730 | 39,303 | 22.718 | 22.74 | - | - | 22.52 | 22.74 | 1,730 | 22.718 | 9.01% |
| 2025-09-26 | 0 | 20.86 | - | - | - | - | 0 | 0 | - | 20.86 | - | - | - | - | 0 | - | -9.07% |
| 2025-09-25 | 0 | 22.94 | - | - | 23.20 | 23.20 | 100 | 2,320 | 23.200 | 22.94 | - | - | 23.20 | 23.20 | 100 | 23.200 | 7.20% |
| 2025-09-24 | 0 | 21.40 | - | - | 20.76 | 21.40 | 5,180 | 110,110 | 21.257 | 21.40 | - | - | 20.76 | 21.40 | 5,180 | 21.257 | -2.73% |
| 2025-09-23 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 22.00 | - | - | - | - | 0 | - | 1.76% |
| 2025-09-22 | 0 | 21.62 | - | 22.00 | 21.62 | 21.86 | 1,410 | 30,606 | 21.706 | 21.62 | - | 22.00 | 21.62 | 21.86 | 1,410 | 21.706 | 5.05% |
| 2025-09-19 | 0 | 20.58 | - | - | 20.42 | 20.58 | 670 | 13,743 | 20.512 | 20.58 | - | - | 20.42 | 20.58 | 670 | 20.512 | -5.42% |
| 2025-09-18 | 0 | 21.76 | - | - | 21.56 | 21.60 | 1,630 | 35,174 | 21.579 | 21.76 | - | - | 21.56 | 21.60 | 1,630 | 21.579 | 4.21% |
| 2025-09-17 | 0 | 20.88 | - | 20.94 | 20.82 | 21.02 | 110 | 2,292 | 20.836 | 20.88 | - | 20.94 | 20.82 | 21.02 | 110 | 20.836 | 2.05% |
| 2025-09-16 | 0 | 20.46 | 20.46 | - | 20.00 | 20.42 | 7,230 | 145,421 | 20.114 | 20.46 | 20.46 | - | 20.00 | 20.42 | 7,230 | 20.114 | 7.63% |
| 2025-09-15 | 0 | 19.01 | 19.00 | - | 18.85 | 19.38 | 6,200 | 118,317 | 19.083 | 19.01 | 19.00 | - | 18.85 | 19.38 | 6,200 | 19.083 | 17.42% |
| 2025-09-12 | 0 | 16.19 | - | - | 16.16 | 16.33 | 2,000 | 32,448 | 16.224 | 16.19 | - | - | 16.16 | 16.33 | 2,000 | 16.224 | 11.81% |
| 2025-09-11 | 0 | 14.48 | - | - | 14.44 | 14.48 | 3,910 | 56,515 | 14.454 | 14.48 | - | - | 14.44 | 14.48 | 3,910 | 14.454 | 0.70% |
| 2025-09-10 | 0 | 14.38 | - | - | - | - | 0 | 0 | - | 14.38 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 14.38 | - | - | - | - | 0 | 0 | - | 14.38 | - | - | - | - | 0 | - | -2.90% |
| 2025-09-08 | 0 | 14.81 | - | - | - | - | 0 | 0 | - | 14.81 | - | - | - | - | 0 | - | 7.79% |
| 2025-09-05 | 0 | 13.74 | - | - | - | - | 0 | 0 | - | 13.74 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 13.74 | - | - | 13.52 | 13.74 | 5,660 | 77,066 | 13.616 | 13.74 | - | - | 13.52 | 13.74 | 5,660 | 13.616 | 4.49% |
| 2025-09-03 | 0 | 13.15 | - | - | - | - | 0 | 0 | - | 13.15 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 13.15 | - | - | 13.17 | 13.24 | 2,860 | 37,759 | 13.202 | 13.15 | - | - | 13.17 | 13.24 | 2,860 | 13.202 | -2.52% |
| 2025-09-01 | 0 | 13.49 | - | - | 13.46 | 13.51 | 4,590 | 61,864 | 13.478 | 13.49 | - | - | 13.46 | 13.51 | 4,590 | 13.478 | -5.13% |
| 2025-08-29 | 0 | 14.22 | - | 14.27 | - | - | 0 | 0 | - | 14.22 | - | 14.27 | - | - | 0 | - | -3.40% |
| 2025-08-28 | 0 | 14.72 | - | - | - | - | 0 | 0 | - | 14.72 | - | - | - | - | 0 | - | -1.01% |
| 2025-08-27 | 0 | 14.87 | - | - | 14.82 | 14.87 | 2,020 | 30,036 | 14.869 | 14.87 | - | - | 14.82 | 14.87 | 2,020 | 14.869 | 4.94% |
| 2025-08-26 | 0 | 14.17 | 14.16 | - | - | - | 0 | 0 | - | 14.17 | 14.16 | - | - | - | 0 | - | 2.16% |
| 2025-08-25 | 0 | 13.87 | - | - | - | - | 0 | 0 | - | 13.87 | - | - | - | - | 0 | - | 12.49% |
| 2025-08-22 | 0 | 12.33 | - | - | 12.33 | 12.33 | 1,560 | 19,234 | 12.329 | 12.33 | - | - | 12.33 | 12.33 | 1,560 | 12.329 | -3.45% |
| 2025-08-21 | 0 | 12.77 | - | - | - | - | 0 | 0 | - | 12.77 | - | - | - | - | 0 | - | -0.78% |
| 2025-08-20 | 0 | 12.87 | - | - | 12.87 | 12.90 | 3,010 | 38,784 | 12.885 | 12.87 | - | - | 12.87 | 12.90 | 3,010 | 12.885 | -5.02% |
| 2025-08-19 | 0 | 13.55 | - | - | - | - | 0 | 0 | - | 13.55 | - | - | - | - | 0 | - | 3.28% |
| 2025-08-18 | 0 | 13.12 | - | - | 13.11 | 13.35 | 510 | 6,734 | 13.204 | 13.12 | - | - | 13.11 | 13.35 | 510 | 13.204 | -4.79% |
| 2025-08-15 | 0 | 13.78 | - | 13.79 | - | - | 0 | 0 | - | 13.78 | - | 13.79 | - | - | 0 | - | -2.06% |
| 2025-08-14 | 0 | 14.07 | - | - | - | - | 0 | 0 | - | 14.07 | - | - | - | - | 0 | - | -0.28% |
| 2025-08-13 | 0 | 14.11 | - | - | 14.10 | 14.11 | 2,000 | 28,206 | 14.103 | 14.11 | - | - | 14.10 | 14.11 | 2,000 | 14.103 | 0.28% |
| 2025-08-12 | 0 | 14.07 | - | - | 14.05 | 14.10 | 5,770 | 81,199 | 14.073 | 14.07 | - | - | 14.05 | 14.10 | 5,770 | 14.073 | 3.61% |
| 2025-08-11 | 0 | 13.58 | - | - | 13.47 | 13.58 | 4,360 | 58,903 | 13.510 | 13.58 | - | - | 13.47 | 13.58 | 4,360 | 13.510 | 8.64% |
| 2025-08-08 | 0 | 12.50 | - | - | 12.51 | 12.51 | 1,550 | 19,390 | 12.510 | 12.50 | - | - | 12.51 | 12.51 | 1,550 | 12.510 | -0.24% |
| 2025-08-07 | 0 | 12.53 | - | - | - | - | 0 | 0 | - | 12.53 | - | - | - | - | 0 | - | 7.28% |
| 2025-08-06 | 0 | 11.68 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 11.68 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 1.92% |
| 2025-08-04 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 11.46 | - | - | 11.57 | 11.67 | 3,500 | 40,661 | 11.617 | 11.46 | - | - | 11.57 | 11.67 | 3,500 | 11.617 | -8.47% |
| 2025-07-31 | 0 | 12.52 | - | - | 12.38 | 12.48 | 4,860 | 60,289 | 12.405 | 12.52 | - | - | 12.38 | 12.48 | 4,860 | 12.405 | -2.03% |
| 2025-07-30 | 0 | 12.78 | - | - | - | - | 0 | 0 | - | 12.78 | - | - | - | - | 0 | - | -2.22% |
| 2025-07-29 | 0 | 13.07 | - | - | - | - | 0 | 0 | - | 13.07 | - | - | - | - | 0 | - | 3.90% |
| 2025-07-28 | 0 | 12.58 | - | - | 12.53 | 12.58 | 4,730 | 59,500 | 12.579 | 12.58 | - | - | 12.53 | 12.58 | 4,730 | 12.579 | 7.98% |
| 2025-07-25 | 0 | 11.65 | - | - | 11.65 | 11.67 | 2,570 | 29,991 | 11.670 | 11.65 | - | - | 11.65 | 11.67 | 2,570 | 11.670 | -3.32% |
| 2025-07-24 | 0 | 12.05 | - | - | 12.05 | 12.44 | 8,060 | 98,405 | 12.209 | 12.05 | - | - | 12.05 | 12.44 | 8,060 | 12.209 | -12.43% |
| 2025-07-23 | 0 | 13.76 | - | - | - | - | 0 | 0 | - | 13.76 | - | - | - | - | 0 | - | 3.69% |
| 2025-07-22 | 0 | 13.27 | - | - | 13.27 | 13.27 | 1,460 | 19,374 | 13.270 | 13.27 | - | - | 13.27 | 13.27 | 1,460 | 13.270 | -4.46% |
| 2025-07-21 | 0 | 13.89 | - | - | 13.89 | 13.99 | 1,440 | 20,056 | 13.928 | 13.89 | - | - | 13.89 | 13.99 | 1,440 | 13.928 | 8.09% |
| 2025-07-18 | 0 | 12.85 | - | - | 12.90 | 12.90 | 350 | 4,515 | 12.900 | 12.85 | - | - | 12.90 | 12.90 | 350 | 12.900 | -0.70% |
| 2025-07-17 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | 7.56% |
| 2025-07-16 | 0 | 12.03 | - | - | - | - | 0 | 0 | - | 12.03 | - | - | - | - | 0 | - | -4.60% |
| 2025-07-15 | 0 | 12.61 | - | - | - | - | 0 | 0 | - | 12.61 | - | - | - | - | 0 | - | 1.94% |
| 2025-07-14 | 0 | 12.37 | - | - | - | - | 0 | 0 | - | 12.37 | - | - | - | - | 0 | - | 2.06% |
| 2025-07-11 | 0 | 12.12 | - | - | 12.19 | 12.19 | 300 | 3,657 | 12.190 | 12.12 | - | - | 12.19 | 12.19 | 300 | 12.190 | 8.70% |
| 2025-07-10 | 0 | 11.15 | - | - | 11.14 | 11.15 | 2,130 | 23,732 | 11.142 | 11.15 | - | - | 11.14 | 11.15 | 2,130 | 11.142 | -0.18% |
| 2025-07-09 | 0 | 11.17 | - | - | 11.07 | 11.16 | 3,990 | 44,268 | 11.095 | 11.17 | - | - | 11.07 | 11.16 | 3,990 | 11.095 | 0.18% |
| 2025-07-08 | 0 | 11.15 | - | - | 11.15 | 11.15 | 500 | 5,575 | 11.150 | 11.15 | - | - | 11.15 | 11.15 | 500 | 11.150 | 0.54% |
| 2025-07-07 | 0 | 11.09 | - | - | 11.09 | 11.51 | 8,370 | 94,502 | 11.291 | 11.09 | - | - | 11.09 | 11.51 | 8,370 | 11.291 | -11.70% |
| 2025-07-04 | 0 | 12.56 | - | 12.60 | - | - | 0 | 0 | - | 12.56 | - | 12.60 | - | - | 0 | - | -2.86% |
| 2025-07-03 | 0 | 12.93 | - | - | 12.84 | 12.93 | 7,660 | 98,643 | 12.878 | 12.93 | - | - | 12.84 | 12.93 | 7,660 | 12.878 | 9.86% |
| 2025-07-02 | 0 | 11.77 | - | - | 11.77 | 11.79 | 3,010 | 35,453 | 11.778 | 11.77 | - | - | 11.77 | 11.79 | 3,010 | 11.778 | -13.26% |
| 2025-06-30 | 0 | 13.57 | - | - | 13.45 | 13.65 | 9,590 | 129,773 | 13.532 | 13.57 | - | - | 13.45 | 13.65 | 9,590 | 13.532 | -1.38% |
| 2025-06-27 | 0 | 13.76 | - | - | 13.75 | 13.76 | 2,300 | 31,645 | 13.759 | 13.76 | - | - | 13.75 | 13.76 | 2,300 | 13.759 | -0.07% |
| 2025-06-26 | 0 | 13.77 | - | - | 13.77 | 13.81 | 6,420 | 88,573 | 13.796 | 13.77 | - | - | 13.77 | 13.81 | 6,420 | 13.796 | -8.44% |
| 2025-06-25 | 0 | 15.04 | - | - | 14.80 | 15.04 | 8,880 | 132,509 | 14.922 | 15.04 | - | - | 14.80 | 15.04 | 8,880 | 14.922 | -8.12% |
| 2025-06-24 | 0 | 16.37 | - | - | 16.28 | 16.37 | 470 | 7,658 | 16.294 | 16.37 | - | - | 16.28 | 16.37 | 470 | 16.294 | 18.02% |
| 2025-06-23 | 0 | 13.87 | - | - | 13.67 | 13.74 | 1,880 | 25,733 | 13.688 | 13.87 | - | - | 13.67 | 13.74 | 1,880 | 13.688 | 0.36% |
| 2025-06-20 | 0 | 13.82 | - | - | 13.56 | 13.99 | 5,470 | 75,387 | 13.782 | 13.82 | - | - | 13.56 | 13.99 | 5,470 | 13.782 | 4.94% |
| 2025-06-19 | 0 | 13.17 | - | 13.17 | 13.20 | 13.20 | 150 | 1,980 | 13.200 | 13.17 | - | 13.17 | 13.20 | 13.20 | 150 | 13.200 | 0.38% |
| 2025-06-18 | 0 | 13.12 | - | - | 13.10 | 13.10 | 250 | 3,275 | 13.100 | 13.12 | - | - | 13.10 | 13.10 | 250 | 13.100 | -6.15% |
| 2025-06-17 | 0 | 13.98 | - | - | 14.00 | 14.02 | 310 | 4,346 | 14.019 | 13.98 | - | - | 14.00 | 14.02 | 310 | 14.019 | -1.76% |
| 2025-06-16 | 0 | 14.23 | 14.23 | - | - | - | 0 | 0 | - | 14.23 | 14.23 | - | - | - | 0 | - | 11.70% |
| 2025-06-13 | 0 | 12.74 | 12.75 | - | 12.52 | 12.85 | 7,310 | 93,351 | 12.770 | 12.74 | 12.75 | - | 12.52 | 12.85 | 7,310 | 12.770 | -7.41% |
| 2025-06-12 | 0 | 13.76 | 13.61 | - | 13.46 | 13.90 | 740 | 9,990 | 13.500 | 13.76 | 13.61 | - | 13.46 | 13.90 | 740 | 13.500 | -5.75% |
| 2025-06-11 | 0 | 14.60 | 13.65 | - | 13.63 | 14.60 | 13,480 | 189,828 | 14.082 | 14.60 | 13.65 | - | 13.63 | 14.60 | 13,480 | 14.082 | 13.53% |
| 2025-06-10 | 0 | 12.86 | - | - | 12.66 | 13.23 | 11,820 | 151,777 | 12.841 | 12.86 | - | - | 12.66 | 13.23 | 11,820 | 12.841 | 11.05% |
| 2025-06-09 | 0 | 11.58 | 11.30 | 11.57 | 11.22 | 11.60 | 9,600 | 109,461 | 11.402 | 11.58 | 11.30 | 11.57 | 11.22 | 11.60 | 9,600 | 11.402 | -3.34% |
| 2025-06-06 | 0 | 11.98 | - | - | 11.10 | 12.35 | 48,990 | 570,759 | 11.651 | 11.98 | - | - | 11.10 | 12.35 | 48,990 | 11.651 | -18.78% |
| 2025-06-05 | 0 | 14.75 | - | - | 14.34 | 14.61 | 4,080 | 59,117 | 14.489 | 14.75 | - | - | 14.34 | 14.61 | 4,080 | 14.489 | -8.50% |
| 2025-06-04 | 0 | 16.12 | - | - | 16.08 | 16.08 | 620 | 9,969 | 16.079 | 16.12 | - | - | 16.08 | 16.08 | 620 | 16.079 | 1.83% |
| 2025-06-03 | 0 | 15.83 | - | - | 15.82 | 15.82 | 630 | 9,966 | 15.819 | 15.83 | - | - | 15.82 | 15.82 | 630 | 15.819 | 0.38% |
| 2025-06-02 | 0 | 15.77 | - | - | 15.64 | 15.64 | 30 | 469 | 15.633 | 15.77 | - | - | 15.64 | 15.64 | 30 | 15.633 | -9.73% |
| 2025-05-30 | 0 | 17.47 | - | - | - | - | 0 | 0 | - | 17.47 | - | - | - | - | 0 | - | -5.72% |
| 2025-05-29 | 0 | 18.53 | - | - | 18.42 | 18.42 | 500 | 9,210 | 18.420 | 18.53 | - | - | 18.42 | 18.42 | 500 | 18.420 | 1.70% |
| 2025-05-28 | 0 | 18.22 | - | - | 18.22 | 18.43 | 1,070 | 19,663 | 18.377 | 18.22 | - | - | 18.22 | 18.43 | 1,070 | 18.377 | 8.84% |
| 2025-05-27 | 0 | 16.74 | - | - | 17.42 | 18.00 | 510 | 8,890 | 17.431 | 16.74 | - | - | 17.42 | 18.00 | 510 | 17.431 | -2.39% |
| 2025-05-26 | 0 | 17.15 | - | - | 16.70 | 17.19 | 9,200 | 156,426 | 17.003 | 17.15 | - | - | 16.70 | 17.19 | 9,200 | 17.003 | 5.73% |
| 2025-05-23 | 0 | 16.22 | - | - | 16.22 | 16.22 | 10 | 162 | 16.200 | 16.22 | - | - | 16.22 | 16.22 | 10 | 16.200 | 5.26% |
| 2025-05-22 | 0 | 15.41 | - | - | 15.24 | 15.41 | 1,300 | 19,813 | 15.241 | 15.41 | - | - | 15.24 | 15.41 | 1,300 | 15.241 | -5.98% |
| 2025-05-21 | 0 | 16.39 | - | - | 16.39 | 16.39 | 10 | 163 | 16.300 | 16.39 | - | - | 16.39 | 16.39 | 10 | 16.300 | 1.61% |
| 2025-05-20 | 0 | 16.13 | - | - | 16.12 | 16.13 | 1,510 | 24,341 | 16.120 | 16.13 | - | - | 16.12 | 16.13 | 1,510 | 16.120 | 1.51% |
| 2025-05-19 | 0 | 15.89 | - | - | 16.04 | 16.04 | 1,200 | 19,248 | 16.040 | 15.89 | - | - | 16.04 | 16.04 | 1,200 | 16.040 | -2.16% |
| 2025-05-16 | 0 | 16.24 | - | - | 16.18 | 16.18 | 10 | 161 | 16.100 | 16.24 | - | - | 16.18 | 16.18 | 10 | 16.100 | 0.31% |
| 2025-05-15 | 0 | 16.19 | - | - | 16.22 | 16.22 | 500 | 8,110 | 16.220 | 16.19 | - | - | 16.22 | 16.22 | 500 | 16.220 | 0.87% |
| 2025-05-14 | 0 | 16.05 | - | - | 16.23 | 16.32 | 3,580 | 58,334 | 16.294 | 16.05 | - | - | 16.23 | 16.32 | 3,580 | 16.294 | 15.30% |
| 2025-05-13 | 0 | 13.92 | - | - | - | - | 0 | 0 | - | 13.92 | - | - | - | - | 0 | - | -2.79% |
| 2025-05-12 | 0 | 14.32 | - | - | 13.74 | 14.38 | 33,830 | 471,258 | 13.930 | 14.32 | - | - | 13.74 | 14.38 | 33,830 | 13.930 | 23.77% |
| 2025-05-09 | 0 | 11.57 | - | - | 11.51 | 11.60 | 7,370 | 85,060 | 11.541 | 11.57 | - | - | 11.51 | 11.60 | 7,370 | 11.541 | 5.66% |
| 2025-05-08 | 0 | 10.95 | - | - | - | - | 0 | 0 | - | 10.95 | - | - | - | - | 0 | - | 0.46% |
| 2025-05-07 | 0 | 10.90 | - | - | 10.88 | 10.88 | 20 | 217 | 10.850 | 10.90 | - | - | 10.88 | 10.88 | 20 | 10.850 | 1.30% |
| 2025-05-06 | 0 | 10.76 | - | - | 10.82 | 10.83 | 4,190 | 45,344 | 10.822 | 10.76 | - | - | 10.82 | 10.83 | 4,190 | 10.822 | -3.93% |
| 2025-05-02 | 0 | 11.20 | - | - | 11.20 | 11.20 | 2,610 | 29,232 | 11.200 | 11.20 | - | - | 11.20 | 11.20 | 2,610 | 11.200 | -5.64% |
| 2025-04-30 | 0 | 11.87 | - | - | - | - | 0 | 0 | - | 11.87 | - | - | - | - | 0 | - | 0.68% |
| 2025-04-29 | 0 | 11.79 | - | - | 11.78 | 11.78 | 10 | 117 | 11.700 | 11.79 | - | - | 11.78 | 11.78 | 10 | 11.700 | 0.17% |
| 2025-04-28 | 0 | 11.77 | 11.77 | - | 11.34 | 11.34 | 1,700 | 19,278 | 11.340 | 11.77 | 11.77 | - | 11.34 | 11.34 | 1,700 | 11.340 | 18.29% |
| 2025-04-25 | 0 | 9.950 | - | - | 9.980 | 9.980 | 1,500 | 14,970 | 9.9800 | 9.950 | - | - | 9.980 | 9.980 | 1,500 | 9.9800 | 11.67% |
| 2025-04-24 | 0 | 8.910 | - | - | 9.000 | 9.065 | 10,240 | 92,556 | 9.0387 | 8.910 | - | - | 9.000 | 9.065 | 10,240 | 9.0387 | -0.78% |
| 2025-04-23 | 0 | 8.980 | 8.900 | - | 8.860 | 8.990 | 3,650 | 32,632 | 8.9403 | 8.980 | 8.900 | - | 8.860 | 8.990 | 3,650 | 8.9403 | 16.62% |
| 2025-04-22 | 0 | 7.700 | - | - | 7.480 | 7.700 | 3,100 | 23,593 | 7.6106 | 7.700 | - | - | 7.480 | 7.700 | 3,100 | 7.6106 | -12.15% |
| 2025-04-17 | 0 | 8.765 | 8.710 | - | 8.695 | 8.750 | 3,380 | 29,445 | 8.7115 | 8.765 | 8.710 | - | 8.695 | 8.750 | 3,380 | 8.7115 | -1.85% |
| 2025-04-16 | 0 | 8.930 | - | 9.080 | 8.845 | 8.965 | 2,480 | 22,127 | 8.9222 | 8.930 | - | 9.080 | 8.845 | 8.965 | 2,480 | 8.9222 | -4.80% |
| 2025-04-15 | 0 | 9.380 | 9.160 | - | 9.185 | 9.380 | 5,930 | 54,797 | 9.2406 | 9.380 | 9.160 | - | 9.185 | 9.380 | 5,930 | 9.2406 | -4.09% |
| 2025-04-14 | 0 | 9.780 | - | 9.770 | 9.690 | 9.820 | 3,720 | 36,387 | 9.7815 | 9.780 | - | 9.770 | 9.690 | 9.820 | 3,720 | 9.7815 | 2.95% |
| 2025-04-11 | 0 | 9.500 | - | - | 9.215 | 9.680 | 7,010 | 66,880 | 9.5407 | 9.500 | - | - | 9.215 | 9.680 | 7,010 | 9.5407 | -7.50% |
| 2025-04-10 | 0 | 10.27 | - | 10.60 | 10.30 | 10.68 | 2,900 | 30,350 | 10.466 | 10.27 | - | 10.60 | 10.30 | 10.68 | 2,900 | 10.466 | 27.42% |
| 2025-04-09 | 0 | 8.060 | - | - | 7.295 | 7.790 | 6,610 | 49,821 | 7.5372 | 8.060 | - | - | 7.295 | 7.790 | 6,610 | 7.5372 | -7.78% |
| 2025-04-08 | 0 | 8.740 | - | - | 8.470 | 8.470 | 20 | 169 | 8.4500 | 8.740 | - | - | 8.470 | 8.470 | 20 | 8.4500 | 10.77% |
| 2025-04-07 | 0 | 7.890 | - | 7.900 | - | - | 0 | 0 | - | 7.890 | - | 7.900 | - | - | 0 | - | -30.61% |
| 2025-04-03 | 0 | 11.37 | 11.40 | - | 11.10 | 11.31 | 5,020 | 56,524 | 11.260 | 11.37 | 11.40 | - | 11.10 | 11.31 | 5,020 | 11.260 | 1.61% |
| 2025-04-02 | 0 | 11.19 | - | - | 11.20 | 11.35 | 1,780 | 20,069 | 11.275 | 11.19 | - | - | 11.20 | 11.35 | 1,780 | 11.275 | 0.63% |
| 2025-04-01 | 0 | 11.12 | - | - | 10.23 | 11.13 | 51,180 | 539,923 | 10.549 | 11.12 | - | - | 10.23 | 11.13 | 51,180 | 10.549 | 8.28% |
| 2025-03-31 | 0 | 10.27 | - | - | 10.00 | 10.27 | 19,900 | 200,354 | 10.068 | 10.27 | - | - | 10.00 | 10.27 | 19,900 | 10.068 | -12.45% |
| 2025-03-28 | 0 | 11.73 | - | - | 11.76 | 11.99 | 19,220 | 227,980 | 11.862 | 11.73 | - | - | 11.76 | 11.99 | 19,220 | 11.862 | 1.73% |
| 2025-03-27 | 0 | 11.53 | 11.53 | - | 11.45 | 11.70 | 6,600 | 76,900 | 11.652 | 11.53 | 11.53 | - | 11.45 | 11.70 | 6,600 | 11.652 | -11.31% |
| 2025-03-26 | 0 | 13.00 | - | - | 12.89 | 13.00 | 1,090 | 14,114 | 12.949 | 13.00 | - | - | 12.89 | 13.00 | 1,090 | 12.949 | 0.31% |
| 2025-03-25 | 0 | 12.96 | - | - | 12.64 | 12.96 | 71,880 | 923,056 | 12.842 | 12.96 | - | - | 12.64 | 12.96 | 71,880 | 12.842 | 22.73% |
| 2025-03-24 | 0 | 10.56 | - | - | 10.41 | 10.50 | 37,600 | 393,685 | 10.470 | 10.56 | - | - | 10.41 | 10.50 | 37,600 | 10.470 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy