CSOP NVIDIA Daily (-2x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09388 | 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 | 2.560 | - | - | - | - | 0 | 0 | - | 2.560 | - | - | - | - | 0 | - | 0.16% |
| 2025-12-30 | 0 | 2.556 | - | - | - | - | 0 | 0 | - | 2.556 | - | - | - | - | 0 | - | 2.40% |
| 2025-12-29 | 0 | 2.496 | - | - | 2.486 | 2.486 | 1,210 | 3,008 | 2.4860 | 2.496 | - | - | 2.486 | 2.486 | 1,210 | 2.4860 | -1.73% |
| 2025-12-24 | 0 | 2.540 | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | -6.13% |
| 2025-12-23 | 0 | 2.706 | - | - | - | - | 0 | 0 | - | 2.706 | - | - | - | - | 0 | - | -0.59% |
| 2025-12-22 | 0 | 2.722 | - | - | - | - | 0 | 0 | - | 2.722 | - | - | - | - | 0 | - | -6.97% |
| 2025-12-19 | 0 | 2.926 | - | - | - | - | 0 | 0 | - | 2.926 | - | - | - | - | 0 | - | -4.13% |
| 2025-12-18 | 0 | 3.052 | - | - | - | - | 0 | 0 | - | 3.052 | - | - | - | - | 0 | - | 5.17% |
| 2025-12-17 | 0 | 2.902 | 2.898 | - | - | - | 0 | 0 | - | 2.902 | 2.898 | - | - | - | 0 | - | -2.81% |
| 2025-12-16 | 0 | 2.986 | - | - | - | - | 0 | 0 | - | 2.986 | - | - | - | - | 0 | - | 1.91% |
| 2025-12-15 | 0 | 2.930 | - | - | - | - | 0 | 0 | - | 2.930 | - | - | - | - | 0 | - | 4.12% |
| 2025-12-12 | 0 | 2.814 | - | - | - | - | 0 | 0 | - | 2.814 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 2.814 | - | - | - | - | 0 | 0 | - | 2.814 | - | - | - | - | 0 | - | 5.39% |
| 2025-12-10 | 0 | 2.670 | - | - | - | - | 0 | 0 | - | 2.670 | - | - | - | - | 0 | - | 4.54% |
| 2025-12-09 | 0 | 2.554 | - | - | - | - | 0 | 0 | - | 2.554 | - | - | - | - | 0 | - | -6.52% |
| 2025-12-08 | 0 | 2.732 | - | - | - | - | 0 | 0 | - | 2.732 | - | - | - | - | 0 | - | 1.34% |
| 2025-12-05 | 0 | 2.696 | - | - | - | - | 0 | 0 | - | 2.696 | - | - | - | - | 0 | - | -3.78% |
| 2025-12-04 | 0 | 2.802 | - | - | - | - | 0 | 0 | - | 2.802 | - | - | - | - | 0 | - | 0.86% |
| 2025-12-03 | 0 | 2.778 | - | - | - | - | 0 | 0 | - | 2.778 | - | - | - | - | 0 | - | -3.14% |
| 2025-12-02 | 0 | 2.868 | - | - | - | - | 0 | 0 | - | 2.868 | - | - | - | - | 0 | - | -3.56% |
| 2025-12-01 | 0 | 2.974 | - | - | - | - | 0 | 0 | - | 2.974 | - | - | - | - | 0 | - | 5.46% |
| 2025-11-28 | 0 | 2.820 | - | - | - | - | 0 | 0 | - | 2.820 | - | - | - | - | 0 | - | -1.54% |
| 2025-11-27 | 0 | 2.864 | - | - | - | - | 0 | 0 | - | 2.864 | - | - | - | - | 0 | - | -0.69% |
| 2025-11-26 | 0 | 2.884 | - | - | 2.874 | 2.924 | 34,620 | 100,008 | 2.8887 | 2.884 | - | - | 2.874 | 2.924 | 34,620 | 2.8887 | -0.76% |
| 2025-11-25 | 0 | 2.906 | 2.860 | - | 2.908 | 2.910 | 30,000 | 87,297 | 2.9099 | 2.906 | 2.860 | - | 2.908 | 2.910 | 30,000 | 2.9099 | 2.83% |
| 2025-11-24 | 0 | 2.826 | - | - | 2.826 | 2.826 | 10 | 28 | 2.8000 | 2.826 | - | - | 2.826 | 2.826 | 10 | 2.8000 | -0.63% |
| 2025-11-21 | 0 | 2.844 | - | - | 2.814 | 2.814 | 1,120 | 3,151 | 2.8134 | 2.844 | - | - | 2.814 | 2.814 | 1,120 | 2.8134 | 20.71% |
| 2025-11-20 | 0 | 2.356 | - | - | 2.360 | 2.400 | 32,750 | 77,955 | 2.3803 | 2.356 | - | - | 2.360 | 2.400 | 32,750 | 2.3803 | -15.62% |
| 2025-11-19 | 0 | 2.792 | - | - | - | - | 0 | 0 | - | 2.792 | - | - | - | - | 0 | - | 1.09% |
| 2025-11-18 | 0 | 2.762 | - | - | 2.706 | 2.712 | 3,490 | 9,452 | 2.7083 | 2.762 | - | - | 2.706 | 2.712 | 3,490 | 2.7083 | 8.23% |
| 2025-11-17 | 0 | 2.552 | - | - | 2.552 | 2.552 | 1,070 | 2,730 | 2.5514 | 2.552 | - | - | 2.552 | 2.552 | 1,070 | 2.5514 | -7.06% |
| 2025-11-14 | 0 | 2.746 | - | - | 2.746 | 2.746 | 880 | 2,416 | 2.7455 | 2.746 | - | - | 2.746 | 2.746 | 880 | 2.7455 | 9.40% |
| 2025-11-13 | 0 | 2.510 | - | - | - | - | 0 | 0 | - | 2.510 | - | - | - | - | 0 | - | 2.20% |
| 2025-11-12 | 0 | 2.456 | - | - | - | - | 0 | 0 | - | 2.456 | - | - | - | - | 0 | - | 1.82% |
| 2025-11-11 | 0 | 2.412 | - | - | - | - | 0 | 0 | - | 2.412 | - | - | - | - | 0 | - | -4.96% |
| 2025-11-10 | 0 | 2.538 | - | - | - | - | 0 | 0 | - | 2.538 | - | - | - | - | 0 | - | -4.94% |
| 2025-11-07 | 0 | 2.670 | - | - | 2.698 | 2.722 | 5,190 | 14,030 | 2.7033 | 2.670 | - | - | 2.698 | 2.722 | 5,190 | 2.7033 | 7.40% |
| 2025-11-06 | 0 | 2.486 | - | - | - | - | 0 | 0 | - | 2.486 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 2.486 | - | - | 2.426 | 2.538 | 9,530 | 23,850 | 2.5026 | 2.486 | - | - | 2.426 | 2.538 | 9,530 | 2.5026 | 7.90% |
| 2025-11-04 | 0 | 2.304 | 2.302 | - | 2.246 | 2.246 | 370 | 831 | 2.2459 | 2.304 | 2.302 | - | 2.246 | 2.246 | 370 | 2.2459 | -0.78% |
| 2025-11-03 | 0 | 2.322 | 2.250 | - | - | - | 0 | 0 | - | 2.322 | 2.250 | - | - | - | 0 | - | 3.02% |
| 2025-10-31 | 0 | 2.254 | - | - | - | - | 0 | 0 | - | 2.254 | - | - | - | - | 0 | - | 0.27% |
| 2025-10-30 | 0 | 2.248 | - | - | 2.182 | 2.250 | 19,620 | 43,767 | 2.2307 | 2.248 | - | - | 2.182 | 2.250 | 19,620 | 2.2307 | -15.93% |
| 2025-10-28 | 0 | 2.674 | - | - | - | - | 0 | 0 | - | 2.674 | - | - | - | - | 0 | - | -1.11% |
| 2025-10-27 | 0 | 2.704 | - | - | - | - | 0 | 0 | - | 2.704 | - | - | - | - | 0 | - | -7.59% |
| 2025-10-24 | 0 | 2.926 | - | - | 2.926 | 2.926 | 170 | 497 | 2.9235 | 2.926 | - | - | 2.926 | 2.926 | 170 | 2.9235 | -1.61% |
| 2025-10-23 | 0 | 2.974 | 2.964 | - | - | - | 0 | 0 | - | 2.974 | 2.964 | - | - | - | 0 | - | 0.95% |
| 2025-10-22 | 0 | 2.946 | - | - | - | - | 0 | 0 | - | 2.946 | - | - | - | - | 0 | - | 1.03% |
| 2025-10-21 | 0 | 2.916 | - | - | - | - | 0 | 0 | - | 2.916 | - | - | - | - | 0 | - | 1.60% |
| 2025-10-20 | 0 | 2.870 | - | - | - | - | 0 | 0 | - | 2.870 | - | - | - | - | 0 | - | -6.58% |
| 2025-10-17 | 0 | 3.072 | 3.070 | - | 3.032 | 3.034 | 8,490 | 25,752 | 3.0332 | 3.072 | 3.070 | - | 3.032 | 3.034 | 8,490 | 3.0332 | 5.49% |
| 2025-10-16 | 0 | 2.912 | - | - | - | - | 0 | 0 | - | 2.912 | - | - | - | - | 0 | - | 1.04% |
| 2025-10-15 | 0 | 2.882 | - | - | - | - | 0 | 0 | - | 2.882 | - | - | - | - | 0 | - | 0.77% |
| 2025-10-14 | 0 | 2.860 | 2.660 | - | - | - | 0 | 0 | - | 2.860 | 2.660 | - | - | - | 0 | - | 5.69% |
| 2025-10-13 | 0 | 2.706 | - | - | - | - | 0 | 0 | - | 2.706 | - | - | - | - | 0 | - | 1.58% |
| 2025-10-10 | 0 | 2.664 | - | - | 2.646 | 2.650 | 9,160 | 24,243 | 2.6466 | 2.664 | - | - | 2.646 | 2.650 | 9,160 | 2.6466 | -1.70% |
| 2025-10-09 | 0 | 2.710 | - | - | 2.750 | 2.754 | 9,830 | 27,044 | 2.7512 | 2.710 | - | - | 2.750 | 2.754 | 9,830 | 2.7512 | -5.18% |
| 2025-10-08 | 0 | 2.858 | - | 2.930 | - | - | 0 | 0 | - | 2.858 | - | 2.930 | - | - | 0 | - | 2.51% |
| 2025-10-06 | 0 | 2.788 | - | - | - | - | 0 | 0 | - | 2.788 | - | - | - | - | 0 | - | 0.87% |
| 2025-10-03 | 0 | 2.764 | 2.540 | - | 2.766 | 2.768 | 1,050 | 2,904 | 2.7657 | 2.764 | 2.540 | - | 2.766 | 2.768 | 1,050 | 2.7657 | -1.71% |
| 2025-10-02 | 0 | 2.812 | - | - | 2.830 | 2.830 | 1,500 | 4,245 | 2.8300 | 2.812 | - | - | 2.830 | 2.830 | 1,500 | 2.8300 | -7.62% |
| 2025-09-30 | 0 | 3.044 | - | - | - | - | 0 | 0 | - | 3.044 | - | - | - | - | 0 | - | -2.06% |
| 2025-09-29 | 0 | 3.108 | - | - | - | - | 0 | 0 | - | 3.108 | - | - | - | - | 0 | - | -1.71% |
| 2025-09-26 | 0 | 3.162 | - | - | - | - | 0 | 0 | - | 3.162 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 3.162 | 3.160 | - | - | - | 0 | 0 | - | 3.162 | 3.160 | - | - | - | 0 | - | 2.93% |
| 2025-09-24 | 0 | 3.072 | - | - | 3.056 | 3.138 | 23,310 | 71,883 | 3.0838 | 3.072 | - | - | 3.056 | 3.138 | 23,310 | 3.0838 | 2.61% |
| 2025-09-23 | 0 | 2.994 | - | - | - | - | 0 | 0 | - | 2.994 | - | - | - | - | 0 | - | -7.82% |
| 2025-09-22 | 0 | 3.248 | - | - | - | - | 0 | 0 | - | 3.248 | - | - | - | - | 0 | - | 0.06% |
| 2025-09-19 | 0 | 3.246 | - | - | - | - | 0 | 0 | - | 3.246 | - | - | - | - | 0 | - | -3.28% |
| 2025-09-18 | 0 | 3.356 | - | - | - | - | 0 | 0 | - | 3.356 | - | - | - | - | 0 | - | 3.52% |
| 2025-09-17 | 0 | 3.242 | - | - | - | - | 0 | 0 | - | 3.242 | - | - | - | - | 0 | - | 1.50% |
| 2025-09-16 | 0 | 3.194 | 3.180 | - | 3.192 | 3.192 | 3,490 | 11,140 | 3.1920 | 3.194 | 3.180 | - | 3.192 | 3.192 | 3,490 | 3.1920 | 0.31% |
| 2025-09-15 | 0 | 3.184 | 3.170 | - | - | - | 0 | 0 | - | 3.184 | 3.170 | - | - | - | 0 | - | -0.44% |
| 2025-09-12 | 0 | 3.198 | 3.098 | - | - | - | 0 | 0 | - | 3.198 | 3.098 | - | - | - | 0 | - | 0.50% |
| 2025-09-11 | 0 | 3.182 | - | - | 3.182 | 3.182 | 1,480 | 4,709 | 3.1818 | 3.182 | - | - | 3.182 | 3.182 | 1,480 | 3.1818 | -5.52% |
| 2025-09-10 | 0 | 3.368 | - | - | - | - | 0 | 0 | - | 3.368 | - | - | - | - | 0 | - | -5.13% |
| 2025-09-09 | 0 | 3.550 | - | - | 3.550 | 3.552 | 8,270 | 29,366 | 3.5509 | 3.550 | - | - | 3.550 | 3.552 | 8,270 | 3.5509 | -1.88% |
| 2025-09-08 | 0 | 3.618 | - | - | 3.626 | 3.626 | 1,760 | 6,381 | 3.6256 | 3.618 | - | - | 3.626 | 3.626 | 1,760 | 3.6256 | 4.21% |
| 2025-09-05 | 0 | 3.472 | - | - | - | - | 0 | 0 | - | 3.472 | - | - | - | - | 0 | - | -0.06% |
| 2025-09-04 | 0 | 3.474 | - | - | - | - | 0 | 0 | - | 3.474 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 3.474 | - | - | - | - | 0 | 0 | - | 3.474 | - | - | - | - | 0 | - | 1.58% |
| 2025-09-02 | 0 | 3.420 | - | - | - | - | 0 | 0 | - | 3.420 | - | - | - | - | 0 | - | 2.89% |
| 2025-09-01 | 0 | 3.324 | - | - | 3.316 | 3.316 | 3,650 | 12,103 | 3.3159 | 3.324 | - | - | 3.316 | 3.316 | 3,650 | 3.3159 | 4.33% |
| 2025-08-29 | 0 | 3.186 | - | - | - | - | 0 | 0 | - | 3.186 | - | - | - | - | 0 | - | -0.50% |
| 2025-08-28 | 0 | 3.202 | - | - | - | - | 0 | 0 | - | 3.202 | - | - | - | - | 0 | - | 4.16% |
| 2025-08-27 | 0 | 3.074 | - | - | - | - | 0 | 0 | - | 3.074 | - | - | - | - | 0 | - | -2.04% |
| 2025-08-26 | 0 | 3.138 | - | - | 3.138 | 3.138 | 780 | 2,447 | 3.1372 | 3.138 | - | - | 3.138 | 3.138 | 780 | 3.1372 | -1.63% |
| 2025-08-25 | 0 | 3.190 | 3.180 | - | 3.174 | 3.180 | 4,880 | 15,498 | 3.1758 | 3.190 | 3.180 | - | 3.174 | 3.180 | 4,880 | 3.1758 | -7.16% |
| 2025-08-22 | 0 | 3.436 | 3.276 | - | 3.410 | 3.452 | 14,450 | 49,463 | 3.4230 | 3.436 | 3.276 | - | 3.410 | 3.452 | 14,450 | 3.4230 | 3.93% |
| 2025-08-21 | 0 | 3.306 | 3.172 | - | - | - | 0 | 0 | - | 3.306 | 3.172 | - | - | - | 0 | - | -0.30% |
| 2025-08-20 | 0 | 3.316 | - | - | - | - | 0 | 0 | - | 3.316 | - | - | - | - | 0 | - | 7.24% |
| 2025-08-19 | 0 | 3.092 | 3.072 | - | - | - | 0 | 0 | - | 3.092 | 3.072 | - | - | - | 0 | - | -1.65% |
| 2025-08-18 | 0 | 3.144 | 3.052 | - | - | - | 0 | 0 | - | 3.144 | 3.052 | - | - | - | 0 | - | 1.55% |
| 2025-08-15 | 0 | 3.096 | 3.000 | - | - | - | 0 | 0 | - | 3.096 | 3.000 | - | - | - | 0 | - | -0.26% |
| 2025-08-14 | 0 | 3.104 | 3.074 | - | - | - | 0 | 0 | - | 3.104 | 3.074 | - | - | - | 0 | - | 1.70% |
| 2025-08-13 | 0 | 3.052 | - | - | - | - | 0 | 0 | - | 3.052 | - | - | - | - | 0 | - | -1.93% |
| 2025-08-12 | 0 | 3.112 | - | - | 3.096 | 3.122 | 7,850 | 24,342 | 3.1009 | 3.112 | - | - | 3.096 | 3.122 | 7,850 | 3.1009 | 0.19% |
| 2025-08-11 | 0 | 3.106 | - | - | 3.058 | 3.106 | 19,520 | 60,000 | 3.0738 | 3.106 | - | - | 3.058 | 3.106 | 19,520 | 3.0738 | -0.26% |
| 2025-08-08 | 0 | 3.114 | - | - | - | - | 0 | 0 | - | 3.114 | - | - | - | - | 0 | - | -0.95% |
| 2025-08-07 | 0 | 3.144 | - | - | - | - | 0 | 0 | - | 3.144 | - | - | - | - | 0 | - | -2.48% |
| 2025-08-06 | 0 | 3.224 | - | - | 3.242 | 3.242 | 5,230 | 16,955 | 3.2419 | 3.224 | - | - | 3.242 | 3.242 | 5,230 | 3.2419 | 2.22% |
| 2025-08-05 | 0 | 3.154 | - | - | - | - | 0 | 0 | - | 3.154 | - | - | - | - | 0 | - | -6.30% |
| 2025-08-04 | 0 | 3.366 | - | - | - | - | 0 | 0 | - | 3.366 | - | - | - | - | 0 | - | -0.59% |
| 2025-08-01 | 0 | 3.386 | - | - | 3.272 | 3.386 | 6,080 | 20,214 | 3.3247 | 3.386 | - | - | 3.272 | 3.386 | 6,080 | 3.3247 | 10.44% |
| 2025-07-31 | 0 | 3.066 | 3.060 | - | 2.998 | 3.056 | 10,000 | 30,087 | 3.0087 | 3.066 | 3.060 | - | 2.998 | 3.056 | 10,000 | 3.0087 | -7.03% |
| 2025-07-30 | 0 | 3.298 | - | - | - | - | 0 | 0 | - | 3.298 | - | - | - | - | 0 | - | 2.42% |
| 2025-07-29 | 0 | 3.220 | - | - | 3.262 | 3.262 | 50 | 163 | 3.2600 | 3.220 | - | - | 3.262 | 3.262 | 50 | 3.2600 | -4.96% |
| 2025-07-28 | 0 | 3.388 | - | - | - | - | 0 | 0 | - | 3.388 | - | - | - | - | 0 | - | -1.74% |
| 2025-07-25 | 0 | 3.448 | - | - | - | - | 0 | 0 | - | 3.448 | - | - | - | - | 0 | - | -0.17% |
| 2025-07-24 | 0 | 3.454 | - | - | 3.454 | 3.454 | 50 | 172 | 3.4400 | 3.454 | - | - | 3.454 | 3.454 | 50 | 3.4400 | -5.27% |
| 2025-07-23 | 0 | 3.646 | - | - | - | - | 0 | 0 | - | 3.646 | - | - | - | - | 0 | - | 3.46% |
| 2025-07-22 | 0 | 3.524 | - | - | - | - | 0 | 0 | - | 3.524 | - | - | - | - | 0 | - | 2.32% |
| 2025-07-21 | 0 | 3.444 | - | - | - | - | 0 | 0 | - | 3.444 | - | - | - | - | 0 | - | 0.23% |
| 2025-07-18 | 0 | 3.436 | - | - | - | - | 0 | 0 | - | 3.436 | - | - | - | - | 0 | - | -1.38% |
| 2025-07-17 | 0 | 3.484 | - | - | - | - | 0 | 0 | - | 3.484 | - | - | - | - | 0 | - | -3.06% |
| 2025-07-16 | 0 | 3.594 | - | - | - | - | 0 | 0 | - | 3.594 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 3.594 | - | - | 3.600 | 3.826 | 19,560 | 72,586 | 3.7109 | 3.594 | - | - | 3.600 | 3.826 | 19,560 | 3.7109 | -6.36% |
| 2025-07-14 | 0 | 3.838 | - | 3.860 | - | - | 0 | 0 | - | 3.838 | - | 3.860 | - | - | 0 | - | -1.89% |
| 2025-07-11 | 0 | 3.912 | - | - | 3.912 | 3.912 | 500 | 1,956 | 3.9120 | 3.912 | - | - | 3.912 | 3.912 | 500 | 3.9120 | 0.15% |
| 2025-07-10 | 0 | 3.906 | - | 3.942 | - | - | 0 | 0 | - | 3.906 | - | 3.942 | - | - | 0 | - | -4.17% |
| 2025-07-09 | 0 | 4.076 | 4.034 | 4.082 | - | - | 0 | 0 | - | 4.076 | 4.034 | 4.082 | - | - | 0 | - | -1.02% |
| 2025-07-08 | 0 | 4.118 | - | - | 4.122 | 4.122 | 200 | 824 | 4.1200 | 4.118 | - | - | 4.122 | 4.122 | 200 | 4.1200 | -0.29% |
| 2025-07-07 | 0 | 4.130 | - | - | 4.130 | 4.152 | 550 | 2,282 | 4.1491 | 4.130 | - | - | 4.130 | 4.152 | 550 | 4.1491 | -1.53% |
| 2025-07-04 | 0 | 4.194 | 4.118 | - | 4.194 | 4.194 | 10 | 41 | 4.1000 | 4.194 | 4.118 | - | 4.194 | 4.194 | 10 | 4.1000 | -0.05% |
| 2025-07-03 | 0 | 4.196 | - | - | 4.196 | 4.196 | 1,520 | 6,377 | 4.1954 | 4.196 | - | - | 4.196 | 4.196 | 1,520 | 4.1954 | -4.72% |
| 2025-07-02 | 0 | 4.404 | - | - | - | - | 0 | 0 | - | 4.404 | - | - | - | - | 0 | - | 6.27% |
| 2025-06-30 | 0 | 4.144 | - | - | - | - | 0 | 0 | - | 4.144 | - | - | - | - | 0 | - | -3.81% |
| 2025-06-27 | 0 | 4.308 | - | - | - | - | 0 | 0 | - | 4.308 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 4.308 | - | - | 4.298 | 4.360 | 12,700 | 54,900 | 4.3228 | 4.308 | - | - | 4.298 | 4.360 | 12,700 | 4.3228 | -10.70% |
| 2025-06-25 | 0 | 4.824 | - | - | 4.824 | 4.824 | 20 | 96 | 4.8000 | 4.824 | - | - | 4.824 | 4.824 | 20 | 4.8000 | -3.13% |
| 2025-06-24 | 0 | 4.980 | - | - | - | - | 0 | 0 | - | 4.980 | - | - | - | - | 0 | - | -2.16% |
| 2025-06-23 | 0 | 5.090 | - | - | - | - | 0 | 0 | - | 5.090 | - | - | - | - | 0 | - | 1.50% |
| 2025-06-20 | 0 | 5.015 | 4.976 | - | - | - | 0 | 0 | - | 5.015 | 4.976 | - | - | - | 0 | - | -0.89% |
| 2025-06-19 | 0 | 5.060 | - | - | - | - | 0 | 0 | - | 5.060 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 5.060 | - | - | 5.050 | 5.075 | 6,570 | 33,264 | 5.0630 | 5.060 | - | - | 5.050 | 5.075 | 6,570 | 5.0630 | -0.98% |
| 2025-06-17 | 0 | 5.110 | - | - | - | - | 0 | 0 | - | 5.110 | - | - | - | - | 0 | - | -1.06% |
| 2025-06-16 | 0 | 5.165 | - | - | - | - | 0 | 0 | - | 5.165 | - | - | - | - | 0 | - | -0.39% |
| 2025-06-13 | 0 | 5.185 | - | - | 5.185 | 5.185 | 800 | 4,148 | 5.1850 | 5.185 | - | - | 5.185 | 5.185 | 800 | 5.1850 | -0.58% |
| 2025-06-12 | 0 | 5.215 | - | - | - | - | 0 | 0 | - | 5.215 | - | - | - | - | 0 | - | 1.56% |
| 2025-06-11 | 0 | 5.135 | - | - | - | - | 0 | 0 | - | 5.135 | - | - | - | - | 0 | - | -1.44% |
| 2025-06-10 | 0 | 5.210 | - | - | - | - | 0 | 0 | - | 5.210 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 5.210 | - | - | 5.225 | 5.225 | 90 | 470 | 5.2222 | 5.210 | - | - | 5.225 | 5.225 | 90 | 5.2222 | -2.43% |
| 2025-06-06 | 0 | 5.340 | - | - | - | - | 0 | 0 | - | 5.340 | - | - | - | - | 0 | - | 1.52% |
| 2025-06-05 | 0 | 5.260 | - | - | - | - | 0 | 0 | - | 5.260 | - | - | - | - | 0 | - | -0.09% |
| 2025-06-04 | 0 | 5.265 | - | - | - | - | 0 | 0 | - | 5.265 | - | - | - | - | 0 | - | -6.65% |
| 2025-06-03 | 0 | 5.640 | - | - | - | - | 0 | 0 | - | 5.640 | - | - | - | - | 0 | - | -4.81% |
| 2025-06-02 | 0 | 5.925 | - | - | - | - | 0 | 0 | - | 5.925 | - | - | - | - | 0 | - | 6.47% |
| 2025-05-30 | 0 | 5.565 | - | - | 5.565 | 5.565 | 2,150 | 11,964 | 5.5647 | 5.565 | - | - | 5.565 | 5.565 | 2,150 | 5.5647 | 6.71% |
| 2025-05-29 | 0 | 5.215 | - | - | 5.210 | 5.265 | 6,490 | 34,008 | 5.2401 | 5.215 | - | - | 5.210 | 5.265 | 6,490 | 5.2401 | -9.70% |
| 2025-05-28 | 0 | 5.775 | - | - | - | - | 0 | 0 | - | 5.775 | - | - | - | - | 0 | - | -1.62% |
| 2025-05-27 | 0 | 5.870 | - | - | 5.925 | 5.925 | 620 | 3,673 | 5.9242 | 5.870 | - | - | 5.925 | 5.925 | 620 | 5.9242 | -2.17% |
| 2025-05-26 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 6.000 | - | - | - | - | 0 | - | -0.74% |
| 2025-05-23 | 0 | 6.045 | - | - | - | - | 0 | 0 | - | 6.045 | - | - | - | - | 0 | - | -1.06% |
| 2025-05-22 | 0 | 6.110 | - | - | - | - | 0 | 0 | - | 6.110 | - | - | - | - | 0 | - | 2.26% |
| 2025-05-21 | 0 | 5.975 | - | - | 5.975 | 5.975 | 6,400 | 38,240 | 5.9750 | 5.975 | - | - | 5.975 | 5.975 | 6,400 | 5.9750 | 2.14% |
| 2025-05-20 | 0 | 5.850 | - | - | 5.850 | 5.885 | 3,020 | 17,741 | 5.8745 | 5.850 | - | - | 5.850 | 5.885 | 3,020 | 5.8745 | -3.94% |
| 2025-05-19 | 0 | 6.090 | - | - | - | - | 0 | 0 | - | 6.090 | - | - | - | - | 0 | - | 4.01% |
| 2025-05-16 | 0 | 5.855 | 5.855 | - | 5.850 | 5.905 | 10,620 | 62,323 | 5.8685 | 5.855 | 5.855 | - | 5.850 | 5.905 | 10,620 | 5.8685 | -2.34% |
| 2025-05-15 | 0 | 5.995 | - | - | 5.800 | 5.995 | 6,510 | 38,385 | 5.8963 | 5.995 | - | - | 5.800 | 5.995 | 6,510 | 5.8963 | -2.60% |
| 2025-05-14 | 0 | 6.155 | - | - | - | - | 0 | 0 | - | 6.155 | - | - | - | - | 0 | - | -15.34% |
| 2025-05-13 | 0 | 7.270 | - | - | 7.270 | 7.270 | 2,370 | 17,229 | 7.2696 | 7.270 | - | - | 7.270 | 7.270 | 2,370 | 7.2696 | 0.21% |
| 2025-05-12 | 0 | 7.255 | - | - | 7.245 | 7.530 | 11,210 | 83,972 | 7.4908 | 7.255 | - | - | 7.245 | 7.530 | 11,210 | 7.4908 | -7.17% |
| 2025-05-09 | 0 | 7.815 | - | - | - | - | 0 | 0 | - | 7.815 | - | - | - | - | 0 | - | 3.17% |
| 2025-05-08 | 0 | 7.575 | - | - | 7.575 | 7.800 | 5,820 | 44,858 | 7.7076 | 7.575 | - | - | 7.575 | 7.800 | 5,820 | 7.7076 | -10.20% |
| 2025-05-07 | 0 | 8.435 | - | - | - | - | 0 | 0 | - | 8.435 | - | - | - | - | 0 | - | -2.03% |
| 2025-05-06 | 0 | 8.610 | - | - | - | - | 0 | 0 | - | 8.610 | - | - | - | - | 0 | - | -0.86% |
| 2025-05-02 | 0 | 8.685 | - | - | 8.665 | 8.665 | 10 | 86 | 8.6000 | 8.685 | - | - | 8.665 | 8.665 | 10 | 8.6000 | -8.68% |
| 2025-04-30 | 0 | 9.510 | - | 9.620 | - | - | 0 | 0 | - | 9.510 | - | 9.620 | - | - | 0 | - | 2.98% |
| 2025-04-29 | 0 | 9.235 | - | - | 9.245 | 9.245 | 170 | 1,571 | 9.2412 | 9.235 | - | - | 9.245 | 9.245 | 170 | 9.2412 | 1.48% |
| 2025-04-28 | 0 | 9.100 | - | - | 9.185 | 9.185 | 1,980 | 18,186 | 9.1848 | 9.100 | - | - | 9.185 | 9.185 | 1,980 | 9.1848 | -4.11% |
| 2025-04-25 | 0 | 9.490 | - | - | 9.430 | 9.500 | 5,110 | 48,246 | 9.4415 | 9.490 | - | - | 9.430 | 9.500 | 5,110 | 9.4415 | -11.64% |
| 2025-04-24 | 0 | 10.74 | - | - | 10.67 | 10.67 | 1,780 | 18,992 | 10.670 | 10.74 | - | - | 10.67 | 10.67 | 1,780 | 10.670 | 2.38% |
| 2025-04-23 | 0 | 10.49 | - | - | 10.51 | 10.65 | 7,900 | 83,640 | 10.587 | 10.49 | - | - | 10.51 | 10.65 | 7,900 | 10.587 | -8.86% |
| 2025-04-22 | 0 | 11.51 | - | - | 11.51 | 11.82 | 25,940 | 303,538 | 11.702 | 11.51 | - | - | 11.51 | 11.82 | 25,940 | 11.702 | 14.76% |
| 2025-04-17 | 0 | 10.03 | - | - | 9.980 | 10.38 | 12,630 | 129,170 | 10.227 | 10.03 | - | - | 9.980 | 10.38 | 12,630 | 10.227 | -2.24% |
| 2025-04-16 | 0 | 10.26 | - | - | 10.19 | 10.45 | 4,260 | 43,497 | 10.211 | 10.26 | - | - | 10.19 | 10.45 | 4,260 | 10.211 | 10.80% |
| 2025-04-15 | 0 | 9.260 | - | - | 9.255 | 9.450 | 5,590 | 51,752 | 9.2580 | 9.260 | - | - | 9.255 | 9.450 | 5,590 | 9.2580 | 6.87% |
| 2025-04-14 | 0 | 8.665 | - | 8.760 | 8.695 | 8.805 | 22,920 | 200,290 | 8.7387 | 8.665 | - | 8.760 | 8.695 | 8.805 | 22,920 | 8.7387 | -10.35% |
| 2025-04-11 | 0 | 9.665 | - | - | 9.580 | 10.11 | 5,370 | 52,891 | 9.8493 | 9.665 | - | - | 9.580 | 10.11 | 5,370 | 9.8493 | 3.76% |
| 2025-04-10 | 0 | 9.315 | 8.930 | 14.60 | 8.950 | 9.305 | 6,920 | 63,436 | 9.1671 | 9.315 | 8.930 | 14.60 | 8.950 | 9.305 | 6,920 | 9.1671 | -30.90% |
| 2025-04-09 | 0 | 13.48 | - | - | 13.53 | 14.61 | 8,560 | 120,333 | 14.058 | 13.48 | - | - | 13.53 | 14.61 | 8,560 | 14.058 | 3.85% |
| 2025-04-08 | 0 | 12.98 | - | - | 13.09 | 13.09 | 100 | 1,309 | 13.090 | 12.98 | - | - | 13.09 | 13.09 | 100 | 13.090 | -23.74% |
| 2025-04-07 | 0 | 17.02 | 16.68 | - | 16.05 | 17.66 | 118,170 | 2,015,066 | 17.052 | 17.02 | 16.68 | - | 16.05 | 17.66 | 118,170 | 17.052 | 39.85% |
| 2025-04-03 | 0 | 12.17 | - | - | 12.16 | 12.20 | 10,000 | 121,826 | 12.183 | 12.17 | - | - | 12.16 | 12.20 | 10,000 | 12.183 | 5.73% |
| 2025-04-02 | 0 | 11.51 | - | - | - | - | 0 | 0 | - | 11.51 | - | - | - | - | 0 | - | -2.04% |
| 2025-04-01 | 0 | 11.75 | - | - | 11.74 | 11.84 | 15,930 | 187,820 | 11.790 | 11.75 | - | - | 11.74 | 11.84 | 15,930 | 11.790 | -1.84% |
| 2025-03-31 | 0 | 11.97 | - | - | 11.87 | 12.07 | 10,990 | 131,895 | 12.001 | 11.97 | - | - | 11.87 | 12.07 | 10,990 | 12.001 | 7.94% |
| 2025-03-28 | 0 | 11.09 | - | - | 10.94 | 11.04 | 11,350 | 124,667 | 10.984 | 11.09 | - | - | 10.94 | 11.04 | 11,350 | 10.984 | 1.74% |
| 2025-03-27 | 0 | 10.90 | 9.620 | - | - | - | 0 | 0 | - | 10.90 | 9.620 | - | - | - | 0 | - | 13.54% |
| 2025-03-26 | 0 | 9.600 | - | - | 9.605 | 9.620 | 2,640 | 25,379 | 9.6133 | 9.600 | - | - | 9.605 | 9.620 | 2,640 | 9.6133 | 1.64% |
| 2025-03-25 | 0 | 9.445 | 9.440 | - | 9.430 | 9.495 | 16,440 | 155,437 | 9.4548 | 9.445 | 9.440 | - | 9.430 | 9.495 | 16,440 | 9.4548 | -3.08% |
| 2025-03-24 | 0 | 9.745 | - | - | 9.740 | 9.800 | 8,640 | 84,391 | 9.7675 | 9.745 | - | - | 9.740 | 9.800 | 8,640 | 9.7675 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy