CSOP NVIDIA Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09788 | 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 | 19.36 | - | - | - | - | 0 | 0 | - | 19.36 | - | - | - | - | 0 | - | -0.41% |
| 2025-12-30 | 0 | 19.44 | - | - | - | - | 0 | 0 | - | 19.44 | - | - | - | - | 0 | - | -1.57% |
| 2025-12-29 | 0 | 19.75 | - | - | - | - | 0 | 0 | - | 19.75 | - | - | - | - | 0 | - | 0.71% |
| 2025-12-24 | 0 | 19.61 | 19.50 | - | - | - | 0 | 0 | - | 19.61 | 19.50 | - | - | - | 0 | - | 5.94% |
| 2025-12-23 | 0 | 18.51 | 18.50 | - | - | - | 0 | 0 | - | 18.51 | 18.50 | - | - | - | 0 | - | 0.71% |
| 2025-12-22 | 0 | 18.38 | - | - | - | - | 0 | 0 | - | 18.38 | - | - | - | - | 0 | - | 6.86% |
| 2025-12-19 | 0 | 17.20 | - | - | - | - | 0 | 0 | - | 17.20 | - | - | - | - | 0 | - | 3.93% |
| 2025-12-18 | 0 | 16.55 | - | - | - | - | 0 | 0 | - | 16.55 | - | - | - | - | 0 | - | -5.32% |
| 2025-12-17 | 0 | 17.48 | - | - | - | - | 0 | 0 | - | 17.48 | - | - | - | - | 0 | - | 2.76% |
| 2025-12-16 | 0 | 17.01 | - | - | - | - | 0 | 0 | - | 17.01 | - | - | - | - | 0 | - | -2.02% |
| 2025-12-15 | 0 | 17.36 | - | - | - | - | 0 | 0 | - | 17.36 | - | - | - | - | 0 | - | -4.56% |
| 2025-12-12 | 0 | 18.19 | - | - | - | - | 0 | 0 | - | 18.19 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 18.19 | - | - | - | - | 0 | 0 | - | 18.19 | - | - | - | - | 0 | - | -5.11% |
| 2025-12-10 | 0 | 19.17 | - | - | - | - | 0 | 0 | - | 19.17 | - | - | - | - | 0 | - | -4.34% |
| 2025-12-09 | 0 | 20.04 | - | - | 19.99 | 19.99 | 100 | 1,999 | 19.990 | 20.04 | - | - | 19.99 | 19.99 | 100 | 19.990 | 6.60% |
| 2025-12-08 | 0 | 18.80 | - | - | - | - | 0 | 0 | - | 18.80 | - | - | - | - | 0 | - | -1.36% |
| 2025-12-05 | 0 | 19.06 | - | - | - | - | 0 | 0 | - | 19.06 | - | - | - | - | 0 | - | 3.53% |
| 2025-12-04 | 0 | 18.41 | 18.20 | - | - | - | 0 | 0 | - | 18.41 | 18.20 | - | - | - | 0 | - | -1.02% |
| 2025-12-03 | 0 | 18.60 | 18.36 | - | - | - | 0 | 0 | - | 18.60 | 18.36 | - | - | - | 0 | - | 3.22% |
| 2025-12-02 | 0 | 18.02 | - | - | - | - | 0 | 0 | - | 18.02 | - | - | - | - | 0 | - | 3.56% |
| 2025-12-01 | 0 | 17.40 | - | - | - | - | 0 | 0 | - | 17.40 | - | - | - | - | 0 | - | -5.28% |
| 2025-11-28 | 0 | 18.37 | - | - | - | - | 0 | 0 | - | 18.37 | - | - | - | - | 0 | - | 1.32% |
| 2025-11-27 | 0 | 18.13 | - | - | - | - | 0 | 0 | - | 18.13 | - | - | - | - | 0 | - | 0.61% |
| 2025-11-26 | 0 | 18.02 | - | - | - | - | 0 | 0 | - | 18.02 | - | - | - | - | 0 | - | -0.72% |
| 2025-11-25 | 0 | 18.15 | - | - | - | - | 0 | 0 | - | 18.15 | - | - | - | - | 0 | - | -1.52% |
| 2025-11-24 | 0 | 18.43 | - | - | - | - | 0 | 0 | - | 18.43 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 18.43 | - | - | 18.53 | 19.03 | 140 | 2,624 | 18.743 | 18.43 | - | - | 18.53 | 19.03 | 140 | 18.743 | -16.30% |
| 2025-11-20 | 0 | 22.02 | - | - | 21.80 | 21.80 | 50 | 1,090 | 21.800 | 22.02 | - | - | 21.80 | 21.80 | 50 | 21.800 | 16.26% |
| 2025-11-19 | 0 | 18.94 | - | - | - | - | 0 | 0 | - | 18.94 | - | - | - | - | 0 | - | -1.81% |
| 2025-11-18 | 0 | 19.29 | - | - | - | - | 0 | 0 | - | 19.29 | - | - | - | - | 0 | - | -6.99% |
| 2025-11-17 | 0 | 20.74 | - | - | - | - | 0 | 0 | - | 20.74 | - | - | - | - | 0 | - | 6.09% |
| 2025-11-14 | 0 | 19.55 | - | - | 19.69 | 21.20 | 4,600 | 91,789 | 19.954 | 19.55 | - | - | 19.69 | 21.20 | 4,600 | 19.954 | -8.64% |
| 2025-11-13 | 0 | 21.40 | 21.20 | 21.40 | 21.30 | 21.60 | 1,000 | 21,396 | 21.396 | 21.40 | 21.20 | 21.40 | 21.30 | 21.60 | 1,000 | 21.396 | -1.38% |
| 2025-11-12 | 0 | 21.70 | 21.60 | 21.80 | 21.70 | 22.30 | 900 | 19,710 | 21.900 | 21.70 | 21.60 | 21.80 | 21.70 | 22.30 | 900 | 21.900 | -3.12% |
| 2025-11-11 | 0 | 22.40 | 22.30 | 22.50 | 22.30 | 22.80 | 1,100 | 24,770 | 22.518 | 22.40 | 22.30 | 22.50 | 22.30 | 22.80 | 1,100 | 22.518 | 4.58% |
| 2025-11-10 | 0 | 21.42 | - | - | - | - | 0 | 0 | - | 21.42 | - | - | - | - | 0 | - | 4.59% |
| 2025-11-07 | 0 | 20.48 | - | - | 20.20 | 20.20 | 90 | 1,818 | 20.200 | 20.48 | - | - | 20.20 | 20.20 | 90 | 20.200 | -7.91% |
| 2025-11-06 | 0 | 22.24 | 22.24 | - | - | - | 0 | 0 | - | 22.24 | 22.24 | - | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 22.24 | - | - | - | - | 0 | - | -7.10% |
| 2025-11-04 | 0 | 23.94 | - | - | - | - | 0 | 0 | - | 23.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 23.94 | - | 24.18 | - | - | 0 | 0 | - | 23.94 | - | 24.18 | - | - | 0 | - | -2.68% |
| 2025-10-31 | 0 | 24.60 | - | 24.68 | - | - | 0 | 0 | - | 24.60 | - | 24.68 | - | - | 0 | - | -1.13% |
| 2025-10-30 | 0 | 24.88 | - | 24.90 | 25.06 | 25.06 | 50 | 1,253 | 25.060 | 24.88 | - | 24.90 | 25.06 | 25.06 | 50 | 25.060 | 17.80% |
| 2025-10-28 | 0 | 21.12 | 21.12 | - | - | - | 0 | 0 | - | 21.12 | 21.12 | - | - | - | 0 | - | 1.83% |
| 2025-10-27 | 0 | 20.74 | - | - | - | - | 0 | 0 | - | 20.74 | - | - | - | - | 0 | - | 7.57% |
| 2025-10-24 | 0 | 19.28 | - | - | 19.06 | 19.06 | 160 | 3,049 | 19.056 | 19.28 | - | - | 19.06 | 19.06 | 160 | 19.056 | 1.15% |
| 2025-10-23 | 0 | 19.06 | - | - | - | - | 0 | 0 | - | 19.06 | - | - | - | - | 0 | - | -0.88% |
| 2025-10-22 | 0 | 19.23 | - | - | - | - | 0 | 0 | - | 19.23 | - | - | - | - | 0 | - | -1.23% |
| 2025-10-21 | 0 | 19.47 | - | 19.99 | - | - | 0 | 0 | - | 19.47 | - | 19.99 | - | - | 0 | - | -1.32% |
| 2025-10-20 | 0 | 19.73 | - | - | - | - | 0 | 0 | - | 19.73 | - | - | - | - | 0 | - | 6.76% |
| 2025-10-17 | 0 | 18.48 | - | - | 18.68 | 19.04 | 13,610 | 254,523 | 18.701 | 18.48 | - | - | 18.68 | 19.04 | 13,610 | 18.701 | -5.23% |
| 2025-10-16 | 0 | 19.50 | 19.31 | - | - | - | 0 | 0 | - | 19.50 | 19.31 | - | - | - | 0 | - | -1.02% |
| 2025-10-15 | 0 | 19.70 | 19.19 | - | - | - | 0 | 0 | - | 19.70 | 19.19 | - | - | - | 0 | - | -1.79% |
| 2025-10-14 | 0 | 20.06 | - | 20.74 | 20.74 | 20.94 | 1,160 | 24,090 | 20.767 | 20.06 | - | 20.74 | 20.74 | 20.94 | 1,160 | 20.767 | -4.20% |
| 2025-10-13 | 0 | 20.94 | - | - | 20.72 | 20.82 | 330 | 6,861 | 20.791 | 20.94 | - | - | 20.72 | 20.82 | 330 | 20.791 | -4.47% |
| 2025-10-10 | 0 | 21.92 | - | - | 21.98 | 21.98 | 50 | 1,099 | 21.980 | 21.92 | - | - | 21.98 | 21.98 | 50 | 21.980 | 0.92% |
| 2025-10-09 | 0 | 21.72 | - | - | 21.20 | 21.84 | 8,270 | 178,956 | 21.639 | 21.72 | - | - | 21.20 | 21.84 | 8,270 | 21.639 | 7.00% |
| 2025-10-08 | 0 | 20.30 | - | 20.30 | - | - | 0 | 0 | - | 20.30 | - | 20.30 | - | - | 0 | - | -3.52% |
| 2025-10-06 | 0 | 21.04 | - | - | - | - | 0 | 0 | - | 21.04 | - | - | - | - | 0 | - | -0.38% |
| 2025-10-03 | 0 | 21.12 | - | - | - | - | 0 | 0 | - | 21.12 | - | - | - | - | 0 | - | 1.93% |
| 2025-10-02 | 0 | 20.72 | - | - | - | - | 0 | 0 | - | 20.72 | - | - | - | - | 0 | - | 6.58% |
| 2025-09-30 | 0 | 19.44 | - | - | 19.44 | 19.44 | 440 | 8,553 | 19.439 | 19.44 | - | - | 19.44 | 19.44 | 440 | 19.439 | 3.02% |
| 2025-09-29 | 0 | 18.87 | - | - | - | - | 0 | 0 | - | 18.87 | - | - | - | - | 0 | - | 1.45% |
| 2025-09-26 | 0 | 18.60 | - | - | - | - | 0 | 0 | - | 18.60 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 18.60 | - | - | 18.60 | 18.66 | 720 | 13,420 | 18.639 | 18.60 | - | - | 18.60 | 18.66 | 720 | 18.639 | -3.02% |
| 2025-09-24 | 0 | 19.18 | - | - | 18.77 | 19.27 | 28,110 | 538,358 | 19.152 | 19.18 | - | - | 18.77 | 19.27 | 28,110 | 19.152 | -3.23% |
| 2025-09-23 | 0 | 19.82 | - | - | 19.81 | 19.84 | 460 | 9,119 | 19.824 | 19.82 | - | - | 19.81 | 19.84 | 460 | 19.824 | 7.72% |
| 2025-09-22 | 0 | 18.40 | - | - | - | - | 0 | 0 | - | 18.40 | - | - | - | - | 0 | - | -0.54% |
| 2025-09-19 | 0 | 18.50 | - | - | 18.50 | 18.50 | 200 | 3,700 | 18.500 | 18.50 | - | - | 18.50 | 18.50 | 200 | 18.500 | 3.47% |
| 2025-09-18 | 0 | 17.88 | - | - | - | - | 0 | 0 | - | 17.88 | - | - | - | - | 0 | - | -3.51% |
| 2025-09-17 | 0 | 18.53 | - | - | - | - | 0 | 0 | - | 18.53 | - | - | - | - | 0 | - | -1.59% |
| 2025-09-16 | 0 | 18.83 | - | - | 18.83 | 18.84 | 1,500 | 28,255 | 18.837 | 18.83 | - | - | 18.83 | 18.84 | 1,500 | 18.837 | -0.42% |
| 2025-09-15 | 0 | 18.91 | - | - | - | - | 0 | 0 | - | 18.91 | - | - | - | - | 0 | - | 0.21% |
| 2025-09-12 | 0 | 18.87 | - | - | - | - | 0 | 0 | - | 18.87 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-11 | 0 | 18.87 | - | - | - | - | 0 | 0 | - | 18.87 | - | - | - | - | 0 | - | 4.54% |
| 2025-09-10 | 0 | 18.05 | - | - | 18.05 | 18.05 | 1,080 | 19,494 | 18.050 | 18.05 | - | - | 18.05 | 18.05 | 1,080 | 18.050 | 5.19% |
| 2025-09-09 | 0 | 17.16 | - | - | 17.16 | 17.16 | 110 | 1,887 | 17.155 | 17.16 | - | - | 17.16 | 17.16 | 110 | 17.155 | 1.54% |
| 2025-09-08 | 0 | 16.90 | - | - | 16.77 | 16.90 | 2,360 | 39,741 | 16.839 | 16.90 | - | - | 16.77 | 16.90 | 2,360 | 16.839 | -3.98% |
| 2025-09-05 | 0 | 17.60 | - | - | - | - | 0 | 0 | - | 17.60 | - | - | - | - | 0 | - | 0.23% |
| 2025-09-04 | 0 | 17.56 | - | - | - | - | 0 | 0 | - | 17.56 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 17.56 | - | - | - | - | 0 | 0 | - | 17.56 | - | - | - | - | 0 | - | -2.39% |
| 2025-09-02 | 0 | 17.99 | - | - | - | - | 0 | 0 | - | 17.99 | - | - | - | - | 0 | - | -2.81% |
| 2025-09-01 | 0 | 18.51 | - | - | 18.51 | 18.51 | 450 | 8,329 | 18.509 | 18.51 | - | - | 18.51 | 18.51 | 450 | 18.509 | -4.39% |
| 2025-08-29 | 0 | 19.36 | - | - | - | - | 0 | 0 | - | 19.36 | - | - | - | - | 0 | - | 1.57% |
| 2025-08-28 | 0 | 19.06 | - | - | 19.05 | 19.05 | 590 | 11,239 | 19.049 | 19.06 | - | - | 19.05 | 19.05 | 590 | 19.049 | -5.17% |
| 2025-08-27 | 0 | 20.10 | - | - | 20.08 | 20.08 | 20 | 401 | 20.050 | 20.10 | - | - | 20.08 | 20.08 | 20 | 20.050 | 2.87% |
| 2025-08-26 | 0 | 19.54 | 19.50 | - | - | - | 0 | 0 | - | 19.54 | 19.50 | - | - | - | 0 | - | 1.24% |
| 2025-08-25 | 0 | 19.30 | - | - | - | - | 0 | 0 | - | 19.30 | - | - | - | - | 0 | - | 6.16% |
| 2025-08-22 | 0 | 18.18 | - | - | 18.22 | 18.22 | 1,060 | 19,313 | 18.220 | 18.18 | - | - | 18.22 | 18.22 | 1,060 | 18.220 | -3.04% |
| 2025-08-21 | 0 | 18.75 | - | - | - | - | 0 | 0 | - | 18.75 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 18.75 | - | - | - | - | 0 | 0 | - | 18.75 | - | - | - | - | 0 | - | -7.18% |
| 2025-08-19 | 0 | 20.20 | - | - | 20.20 | 20.20 | 970 | 19,594 | 20.200 | 20.20 | - | - | 20.20 | 20.20 | 970 | 20.200 | 1.35% |
| 2025-08-18 | 0 | 19.93 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | -1.43% |
| 2025-08-15 | 0 | 20.22 | - | - | - | - | 0 | 0 | - | 20.22 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 20.22 | - | - | - | - | 0 | 0 | - | 20.22 | - | - | - | - | 0 | - | -1.27% |
| 2025-08-13 | 0 | 20.48 | - | - | - | - | 0 | 0 | - | 20.48 | - | - | - | - | 0 | - | 1.99% |
| 2025-08-12 | 0 | 20.08 | - | - | 20.04 | 20.26 | 2,810 | 56,715 | 20.183 | 20.08 | - | - | 20.04 | 20.26 | 2,810 | 20.183 | -0.40% |
| 2025-08-11 | 0 | 20.16 | - | - | 20.16 | 20.58 | 2,990 | 60,835 | 20.346 | 20.16 | - | - | 20.16 | 20.58 | 2,990 | 20.346 | 0.00% |
| 2025-08-08 | 0 | 20.16 | - | - | 20.16 | 20.16 | 30 | 604 | 20.133 | 20.16 | - | - | 20.16 | 20.16 | 30 | 20.133 | 0.70% |
| 2025-08-07 | 0 | 20.02 | - | - | - | - | 0 | 0 | - | 20.02 | - | - | - | - | 0 | - | 2.51% |
| 2025-08-06 | 0 | 19.53 | - | - | 19.53 | 19.53 | 30 | 585 | 19.500 | 19.53 | - | - | 19.53 | 19.53 | 30 | 19.500 | -2.64% |
| 2025-08-05 | 0 | 20.06 | - | - | 20.06 | 20.10 | 1,880 | 37,751 | 20.080 | 20.06 | - | - | 20.06 | 20.10 | 1,880 | 20.080 | 7.22% |
| 2025-08-04 | 0 | 18.71 | - | - | 18.64 | 18.64 | 1,030 | 19,199 | 18.640 | 18.71 | - | - | 18.64 | 18.64 | 1,030 | 18.640 | 0.00% |
| 2025-08-01 | 0 | 18.71 | - | - | 18.70 | 19.30 | 3,020 | 57,189 | 18.937 | 18.71 | - | - | 18.70 | 19.30 | 3,020 | 18.937 | -9.00% |
| 2025-07-31 | 0 | 20.56 | - | - | 20.56 | 20.86 | 2,020 | 41,895 | 20.740 | 20.56 | - | - | 20.56 | 20.86 | 2,020 | 20.740 | 6.36% |
| 2025-07-30 | 0 | 19.33 | - | - | - | - | 0 | 0 | - | 19.33 | - | - | - | - | 0 | - | -2.18% |
| 2025-07-29 | 0 | 19.76 | 19.75 | - | 19.75 | 19.75 | 990 | 19,552 | 19.749 | 19.76 | 19.75 | - | 19.75 | 19.75 | 990 | 19.749 | 4.99% |
| 2025-07-28 | 0 | 18.82 | 18.74 | - | - | - | 0 | 0 | - | 18.82 | 18.74 | - | - | - | 0 | - | 1.95% |
| 2025-07-25 | 0 | 18.46 | - | - | - | - | 0 | 0 | - | 18.46 | - | - | - | - | 0 | - | 0.54% |
| 2025-07-24 | 0 | 18.36 | - | - | - | - | 0 | 0 | - | 18.36 | - | - | - | - | 0 | - | 4.26% |
| 2025-07-23 | 0 | 17.61 | - | - | - | - | 0 | 0 | - | 17.61 | - | - | - | - | 0 | - | -3.51% |
| 2025-07-22 | 0 | 18.25 | - | - | 18.30 | 18.30 | 6,000 | 109,800 | 18.300 | 18.25 | - | - | 18.30 | 18.30 | 6,000 | 18.300 | -2.30% |
| 2025-07-21 | 0 | 18.68 | - | - | - | - | 0 | 0 | - | 18.68 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 18.68 | - | - | - | - | 0 | 0 | - | 18.68 | - | - | - | - | 0 | - | 1.25% |
| 2025-07-17 | 0 | 18.45 | - | - | 18.35 | 18.35 | 300 | 5,505 | 18.350 | 18.45 | - | - | 18.35 | 18.35 | 300 | 18.350 | 2.67% |
| 2025-07-16 | 0 | 17.97 | - | - | 17.97 | 18.06 | 690 | 12,417 | 17.996 | 17.97 | - | - | 17.97 | 18.06 | 690 | 17.996 | -0.33% |
| 2025-07-15 | 0 | 18.03 | - | - | 17.10 | 18.03 | 5,710 | 99,756 | 17.470 | 18.03 | - | - | 17.10 | 18.03 | 5,710 | 17.470 | 5.75% |
| 2025-07-14 | 0 | 17.05 | - | - | 17.05 | 17.05 | 970 | 16,538 | 17.049 | 17.05 | - | - | 17.05 | 17.05 | 970 | 17.049 | 2.65% |
| 2025-07-11 | 0 | 16.61 | - | - | - | - | 0 | 0 | - | 16.61 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-10 | 0 | 16.61 | - | - | - | - | 0 | 0 | - | 16.61 | - | - | - | - | 0 | - | 4.07% |
| 2025-07-09 | 0 | 15.96 | - | - | 15.93 | 15.94 | 2,000 | 31,875 | 15.938 | 15.96 | - | - | 15.93 | 15.94 | 2,000 | 15.938 | 1.14% |
| 2025-07-08 | 0 | 15.78 | - | - | 15.72 | 15.86 | 1,730 | 27,265 | 15.760 | 15.78 | - | - | 15.72 | 15.86 | 1,730 | 15.760 | -0.50% |
| 2025-07-07 | 0 | 15.86 | - | - | 15.85 | 15.86 | 2,330 | 36,945 | 15.856 | 15.86 | - | - | 15.85 | 15.86 | 2,330 | 15.856 | 1.67% |
| 2025-07-04 | 0 | 15.60 | - | - | - | - | 0 | 0 | - | 15.60 | - | - | - | - | 0 | - | 0.71% |
| 2025-07-03 | 0 | 15.49 | - | - | - | - | 0 | 0 | - | 15.49 | - | - | - | - | 0 | - | 4.10% |
| 2025-07-02 | 0 | 14.88 | 14.68 | - | - | - | 0 | 0 | - | 14.88 | 14.68 | - | - | - | 0 | - | -6.88% |
| 2025-06-30 | 0 | 15.98 | - | - | 15.98 | 15.98 | 2,730 | 43,625 | 15.980 | 15.98 | - | - | 15.98 | 15.98 | 2,730 | 15.980 | 4.31% |
| 2025-06-27 | 0 | 15.32 | - | - | 15.32 | 15.32 | 1,140 | 17,464 | 15.319 | 15.32 | - | - | 15.32 | 15.32 | 1,140 | 15.319 | -0.20% |
| 2025-06-26 | 0 | 15.35 | - | - | 15.14 | 15.38 | 2,580 | 39,368 | 15.259 | 15.35 | - | - | 15.14 | 15.38 | 2,580 | 15.259 | 11.64% |
| 2025-06-25 | 0 | 13.75 | - | - | - | - | 0 | 0 | - | 13.75 | - | - | - | - | 0 | - | 1.70% |
| 2025-06-24 | 0 | 13.52 | - | - | 13.39 | 13.52 | 7,120 | 95,953 | 13.477 | 13.52 | - | - | 13.39 | 13.52 | 7,120 | 13.477 | 3.13% |
| 2025-06-23 | 0 | 13.11 | - | - | - | - | 0 | 0 | - | 13.11 | - | - | - | - | 0 | - | -1.35% |
| 2025-06-20 | 0 | 13.29 | - | - | - | - | 0 | 0 | - | 13.29 | - | - | - | - | 0 | - | 0.68% |
| 2025-06-19 | 0 | 13.20 | - | - | - | - | 0 | 0 | - | 13.20 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 13.20 | - | - | 13.17 | 13.18 | 4,460 | 58,753 | 13.173 | 13.20 | - | - | 13.17 | 13.18 | 4,460 | 13.173 | -0.38% |
| 2025-06-17 | 0 | 13.25 | - | - | 13.33 | 13.33 | 310 | 4,132 | 13.329 | 13.25 | - | - | 13.33 | 13.33 | 310 | 13.329 | 2.24% |
| 2025-06-16 | 0 | 12.96 | - | - | - | - | 0 | 0 | - | 12.96 | - | - | - | - | 0 | - | 0.47% |
| 2025-06-13 | 0 | 12.90 | - | - | - | - | 0 | 0 | - | 12.90 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 12.90 | - | - | 12.82 | 12.90 | 2,680 | 34,466 | 12.860 | 12.90 | - | - | 12.82 | 12.90 | 2,680 | 12.860 | -1.83% |
| 2025-06-11 | 0 | 13.14 | - | - | 13.14 | 13.14 | 1,520 | 19,972 | 13.139 | 13.14 | - | - | 13.14 | 13.14 | 1,520 | 13.139 | 0.84% |
| 2025-06-10 | 0 | 13.03 | - | - | 13.15 | 13.16 | 1,530 | 20,119 | 13.150 | 13.03 | - | - | 13.15 | 13.16 | 1,530 | 13.150 | 0.85% |
| 2025-06-09 | 0 | 12.92 | - | - | 12.84 | 12.88 | 1,430 | 18,387 | 12.858 | 12.92 | - | - | 12.84 | 12.88 | 1,430 | 12.858 | 3.28% |
| 2025-06-06 | 0 | 12.51 | - | - | 12.44 | 12.44 | 320 | 3,980 | 12.438 | 12.51 | - | - | 12.44 | 12.44 | 320 | 12.438 | -2.65% |
| 2025-06-05 | 0 | 12.85 | - | - | - | - | 0 | 0 | - | 12.85 | - | - | - | - | 0 | - | 0.47% |
| 2025-06-04 | 0 | 12.79 | - | - | - | - | 0 | 0 | - | 12.79 | - | - | - | - | 0 | - | 5.88% |
| 2025-06-03 | 0 | 12.08 | - | - | 12.05 | 12.08 | 980 | 11,813 | 12.054 | 12.08 | - | - | 12.05 | 12.08 | 980 | 12.054 | 5.59% |
| 2025-06-02 | 0 | 11.44 | - | - | 11.47 | 11.47 | 150 | 1,720 | 11.467 | 11.44 | - | - | 11.47 | 11.47 | 150 | 11.467 | -6.92% |
| 2025-05-30 | 0 | 12.29 | - | - | 12.29 | 12.29 | 170 | 2,089 | 12.288 | 12.29 | - | - | 12.29 | 12.29 | 170 | 12.288 | -5.10% |
| 2025-05-29 | 0 | 12.95 | 11.96 | - | 12.87 | 12.87 | 500 | 6,435 | 12.870 | 12.95 | 11.96 | - | 12.87 | 12.87 | 500 | 12.870 | 8.28% |
| 2025-05-28 | 0 | 11.96 | - | - | 11.96 | 11.96 | 1,630 | 19,494 | 11.960 | 11.96 | - | - | 11.96 | 11.96 | 1,630 | 11.960 | 2.31% |
| 2025-05-27 | 0 | 11.69 | - | - | 11.69 | 11.69 | 500 | 5,845 | 11.690 | 11.69 | - | - | 11.69 | 11.69 | 500 | 11.690 | 1.74% |
| 2025-05-26 | 0 | 11.49 | 11.45 | - | - | - | 0 | 0 | - | 11.49 | 11.45 | - | - | - | 0 | - | 0.35% |
| 2025-05-23 | 0 | 11.45 | - | - | 11.45 | 11.46 | 6,380 | 73,099 | 11.458 | 11.45 | - | - | 11.45 | 11.46 | 6,380 | 11.458 | 1.51% |
| 2025-05-22 | 0 | 11.28 | - | - | 11.27 | 11.28 | 1,650 | 18,596 | 11.270 | 11.28 | - | - | 11.27 | 11.28 | 1,650 | 11.270 | -3.26% |
| 2025-05-21 | 0 | 11.66 | 11.48 | - | - | - | 0 | 0 | - | 11.66 | 11.48 | - | - | - | 0 | - | -0.85% |
| 2025-05-20 | 0 | 11.76 | - | - | - | - | 0 | 0 | - | 11.76 | - | - | - | - | 0 | - | 4.26% |
| 2025-05-19 | 0 | 11.28 | - | - | 11.28 | 11.48 | 3,510 | 39,945 | 11.380 | 11.28 | - | - | 11.28 | 11.48 | 3,510 | 11.380 | -4.65% |
| 2025-05-16 | 0 | 11.83 | - | - | - | - | 0 | 0 | - | 11.83 | - | - | - | - | 0 | - | 2.07% |
| 2025-05-15 | 0 | 11.59 | - | - | 11.59 | 11.97 | 8,230 | 96,598 | 11.737 | 11.59 | - | - | 11.59 | 11.97 | 8,230 | 11.737 | 1.49% |
| 2025-05-14 | 0 | 11.42 | 11.42 | - | 11.42 | 11.42 | 1,680 | 19,185 | 11.420 | 11.42 | 11.42 | - | 11.42 | 11.42 | 1,680 | 11.420 | 17.25% |
| 2025-05-13 | 0 | 9.740 | - | - | 9.720 | 9.750 | 3,550 | 34,578 | 9.7403 | 9.740 | - | - | 9.720 | 9.750 | 3,550 | 9.7403 | 0.62% |
| 2025-05-12 | 0 | 9.680 | - | - | 9.480 | 9.560 | 9,800 | 93,266 | 9.5169 | 9.680 | - | - | 9.480 | 9.560 | 9,800 | 9.5169 | 5.45% |
| 2025-05-09 | 0 | 9.180 | - | - | - | - | 0 | 0 | - | 9.180 | - | - | - | - | 0 | - | -2.18% |
| 2025-05-08 | 0 | 9.385 | - | - | 9.210 | 9.465 | 11,760 | 109,502 | 9.3114 | 9.385 | - | - | 9.210 | 9.465 | 11,760 | 9.3114 | 10.02% |
| 2025-05-07 | 0 | 8.530 | - | - | 8.530 | 8.635 | 6,180 | 53,126 | 8.5964 | 8.530 | - | - | 8.530 | 8.635 | 6,180 | 8.5964 | 1.43% |
| 2025-05-06 | 0 | 8.410 | - | - | 8.410 | 8.410 | 10 | 84 | 8.4000 | 8.410 | - | - | 8.410 | 8.410 | 10 | 8.4000 | 1.08% |
| 2025-05-02 | 0 | 8.320 | - | - | 8.275 | 8.370 | 2,270 | 18,853 | 8.3053 | 8.320 | - | - | 8.275 | 8.370 | 2,270 | 8.3053 | 9.91% |
| 2025-04-30 | 0 | 7.570 | - | - | 7.525 | 7.540 | 1,720 | 12,965 | 7.5378 | 7.570 | - | - | 7.525 | 7.540 | 1,720 | 7.5378 | -3.57% |
| 2025-04-29 | 0 | 7.850 | - | - | 7.810 | 7.830 | 4,500 | 35,175 | 7.8167 | 7.850 | - | - | 7.810 | 7.830 | 4,500 | 7.8167 | -2.12% |
| 2025-04-28 | 0 | 8.020 | - | - | 7.870 | 8.050 | 23,720 | 187,313 | 7.8968 | 8.020 | - | - | 7.870 | 8.050 | 23,720 | 7.8968 | 3.62% |
| 2025-04-25 | 0 | 7.740 | - | - | 7.745 | 7.775 | 350 | 2,715 | 7.7571 | 7.740 | - | - | 7.745 | 7.775 | 350 | 7.7571 | 12.42% |
| 2025-04-24 | 0 | 6.885 | - | - | 6.905 | 6.930 | 9,970 | 68,937 | 6.9144 | 6.885 | - | - | 6.905 | 6.930 | 9,970 | 6.9144 | -2.27% |
| 2025-04-23 | 0 | 7.045 | 6.900 | 7.060 | 6.940 | 7.045 | 2,060 | 14,476 | 7.0272 | 7.045 | 6.900 | 7.060 | 6.940 | 7.045 | 2,060 | 7.0272 | 8.14% |
| 2025-04-22 | 0 | 6.515 | 6.300 | - | 6.335 | 6.515 | 8,100 | 51,868 | 6.4035 | 6.515 | 6.300 | - | 6.335 | 6.515 | 8,100 | 6.4035 | -13.99% |
| 2025-04-17 | 0 | 7.575 | - | - | 7.270 | 7.575 | 24,240 | 179,933 | 7.4230 | 7.575 | - | - | 7.270 | 7.575 | 24,240 | 7.4230 | 1.88% |
| 2025-04-16 | 0 | 7.435 | - | 9.000 | 7.200 | 7.525 | 22,500 | 166,197 | 7.3865 | 7.435 | - | 9.000 | 7.200 | 7.525 | 22,500 | 7.3865 | -11.06% |
| 2025-04-15 | 0 | 8.360 | - | - | 8.160 | 8.360 | 18,360 | 150,769 | 8.2118 | 8.360 | - | - | 8.160 | 8.360 | 18,360 | 8.2118 | -6.01% |
| 2025-04-14 | 0 | 8.895 | - | - | 8.785 | 8.890 | 25,760 | 227,615 | 8.8360 | 8.895 | - | - | 8.785 | 8.890 | 25,760 | 8.8360 | 10.84% |
| 2025-04-11 | 0 | 8.025 | - | - | 7.515 | 8.025 | 10,400 | 81,803 | 7.8657 | 8.025 | - | - | 7.515 | 8.025 | 10,400 | 7.8657 | -5.14% |
| 2025-04-10 | 0 | 8.460 | - | - | 8.240 | 8.860 | 11,900 | 103,144 | 8.6676 | 8.460 | - | - | 8.240 | 8.860 | 11,900 | 8.6676 | 24.41% |
| 2025-04-09 | 0 | 6.800 | - | - | 6.095 | 6.545 | 44,690 | 286,275 | 6.4058 | 6.800 | - | - | 6.095 | 6.545 | 44,690 | 6.4058 | -3.41% |
| 2025-04-08 | 0 | 7.040 | - | - | 6.820 | 6.870 | 20,700 | 141,326 | 6.8273 | 7.040 | - | - | 6.820 | 6.870 | 20,700 | 6.8273 | 39.96% |
| 2025-04-07 | 0 | 5.030 | - | - | 4.860 | 5.620 | 152,520 | 810,871 | 5.3165 | 5.030 | - | - | 4.860 | 5.620 | 152,520 | 5.3165 | -36.57% |
| 2025-04-03 | 0 | 7.930 | - | - | 7.865 | 7.865 | 800 | 6,292 | 7.8650 | 7.930 | - | - | 7.865 | 7.865 | 800 | 7.8650 | -6.76% |
| 2025-04-02 | 0 | 8.505 | - | - | 8.530 | 8.545 | 4,350 | 37,134 | 8.5366 | 8.505 | - | - | 8.530 | 8.545 | 4,350 | 8.5366 | 1.80% |
| 2025-04-01 | 0 | 8.355 | - | - | 8.190 | 8.355 | 28,300 | 233,515 | 8.2514 | 8.355 | - | - | 8.190 | 8.355 | 28,300 | 8.2514 | 3.34% |
| 2025-03-31 | 0 | 8.085 | - | - | 8.085 | 8.225 | 30,330 | 247,137 | 8.1483 | 8.085 | - | - | 8.085 | 8.225 | 30,330 | 8.1483 | -8.18% |
| 2025-03-28 | 0 | 8.805 | - | - | 8.805 | 8.920 | 14,800 | 131,438 | 8.8809 | 8.805 | - | - | 8.805 | 8.920 | 14,800 | 8.8809 | -2.11% |
| 2025-03-27 | 0 | 8.995 | - | - | 9.020 | 9.040 | 7,500 | 67,710 | 9.0280 | 8.995 | - | - | 9.020 | 9.040 | 7,500 | 9.0280 | -13.01% |
| 2025-03-26 | 0 | 10.34 | - | - | 10.34 | 10.44 | 18,780 | 194,783 | 10.372 | 10.34 | - | - | 10.34 | 10.44 | 18,780 | 10.372 | -1.34% |
| 2025-03-25 | 0 | 10.48 | - | - | 10.44 | 10.46 | 4,000 | 41,800 | 10.450 | 10.48 | - | - | 10.44 | 10.46 | 4,000 | 10.450 | 2.24% |
| 2025-03-24 | 0 | 10.25 | - | - | 10.19 | 10.26 | 11,610 | 118,446 | 10.202 | 10.25 | - | - | 10.19 | 10.26 | 11,610 | 10.202 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy