CSOP Berkshire Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09777 | 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 | 7.985 | - | - | - | - | 0 | 0 | - | 7.985 | - | - | - | - | 0 | - | 0.95% |
| 2025-12-30 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 7.910 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 7.910 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-24 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 7.910 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 7.910 | - | - | - | - | 0 | - | 0.64% |
| 2025-12-22 | 0 | 7.860 | - | - | - | - | 0 | 0 | - | 7.860 | - | - | - | - | 0 | - | -2.06% |
| 2025-12-19 | 0 | 8.025 | - | - | - | - | 0 | 0 | - | 8.025 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 8.025 | - | - | 8.025 | 8.025 | 1,370 | 10,994 | 8.0248 | 8.025 | - | - | 8.025 | 8.025 | 1,370 | 8.0248 | 0.31% |
| 2025-12-17 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 8.000 | - | - | - | - | 0 | - | -1.66% |
| 2025-12-16 | 0 | 8.135 | - | - | - | - | 0 | 0 | - | 8.135 | - | - | - | - | 0 | - | 2.20% |
| 2025-12-15 | 0 | 7.960 | - | - | 7.960 | 7.960 | 1,070 | 8,517 | 7.9598 | 7.960 | - | - | 7.960 | 7.960 | 1,070 | 7.9598 | 1.21% |
| 2025-12-12 | 0 | 7.865 | - | - | - | - | 0 | 0 | - | 7.865 | - | - | - | - | 0 | - | 1.88% |
| 2025-12-11 | 0 | 7.720 | - | - | 7.720 | 7.725 | 1,140 | 8,801 | 7.7202 | 7.720 | - | - | 7.720 | 7.725 | 1,140 | 7.7202 | -0.96% |
| 2025-12-10 | 0 | 7.795 | - | - | - | - | 0 | 0 | - | 7.795 | - | - | - | - | 0 | - | -1.89% |
| 2025-12-09 | 0 | 7.945 | - | - | - | - | 0 | 0 | - | 7.945 | - | - | - | - | 0 | - | -2.63% |
| 2025-12-08 | 0 | 8.160 | - | - | - | - | 0 | 0 | - | 8.160 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 8.160 | - | - | - | - | 0 | 0 | - | 8.160 | - | - | - | - | 0 | - | -0.49% |
| 2025-12-04 | 0 | 8.200 | - | - | - | - | 0 | 0 | - | 8.200 | - | - | - | - | 0 | - | -1.32% |
| 2025-12-03 | 0 | 8.310 | - | - | - | - | 0 | 0 | - | 8.310 | - | - | - | - | 0 | - | -0.36% |
| 2025-12-02 | 0 | 8.340 | - | - | - | - | 0 | 0 | - | 8.340 | - | - | - | - | 0 | - | -0.95% |
| 2025-12-01 | 0 | 8.420 | - | - | - | - | 0 | 0 | - | 8.420 | - | - | - | - | 0 | - | 0.60% |
| 2025-11-28 | 0 | 8.370 | 8.365 | 8.465 | - | - | 0 | 0 | - | 8.370 | 8.365 | 8.465 | - | - | 0 | - | 0.24% |
| 2025-11-27 | 0 | 8.350 | - | - | - | - | 0 | 0 | - | 8.350 | - | - | - | - | 0 | - | 0.60% |
| 2025-11-26 | 0 | 8.300 | - | - | - | - | 0 | 0 | - | 8.300 | - | - | - | - | 0 | - | 1.03% |
| 2025-11-25 | 0 | 8.215 | - | - | - | - | 0 | 0 | - | 8.215 | - | - | - | - | 0 | - | 0.98% |
| 2025-11-24 | 0 | 8.135 | - | - | - | - | 0 | 0 | - | 8.135 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 8.135 | - | - | - | - | 0 | 0 | - | 8.135 | - | - | - | - | 0 | - | -0.18% |
| 2025-11-20 | 0 | 8.150 | - | - | - | - | 0 | 0 | - | 8.150 | - | - | - | - | 0 | - | -0.49% |
| 2025-11-19 | 0 | 8.190 | - | - | - | - | 0 | 0 | - | 8.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 8.190 | - | - | - | - | 0 | 0 | - | 8.190 | - | - | - | - | 0 | - | -2.90% |
| 2025-11-17 | 0 | 8.435 | - | - | - | - | 0 | 0 | - | 8.435 | - | - | - | - | 0 | - | -1.29% |
| 2025-11-14 | 0 | 8.545 | - | - | 8.545 | 8.545 | 1,500 | 12,817 | 8.5447 | 8.545 | - | - | 8.545 | 8.545 | 1,500 | 8.5447 | 4.91% |
| 2025-11-13 | 0 | 8.145 | - | - | - | - | 0 | 0 | - | 8.145 | - | - | - | - | 0 | - | 1.75% |
| 2025-11-12 | 0 | 8.005 | - | - | - | - | 0 | 0 | - | 8.005 | - | - | - | - | 0 | - | 0.13% |
| 2025-11-11 | 0 | 7.995 | - | - | - | - | 0 | 0 | - | 7.995 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 7.995 | - | - | 7.995 | 7.995 | 550 | 4,397 | 7.9945 | 7.995 | - | - | 7.995 | 7.995 | 550 | 7.9945 | 1.65% |
| 2025-11-07 | 0 | 7.865 | - | - | - | - | 0 | 0 | - | 7.865 | - | - | - | - | 0 | - | 1.09% |
| 2025-11-06 | 0 | 7.780 | - | - | 7.780 | 7.800 | 2,030 | 15,819 | 7.7926 | 7.780 | - | - | 7.780 | 7.800 | 2,030 | 7.7926 | 0.13% |
| 2025-11-05 | 0 | 7.770 | - | - | 7.700 | 7.810 | 12,950 | 100,367 | 7.7503 | 7.770 | - | - | 7.700 | 7.810 | 12,950 | 7.7503 | 5.36% |
| 2025-11-04 | 0 | 7.375 | - | - | 7.405 | 7.405 | 5,200 | 38,506 | 7.4050 | 7.375 | - | - | 7.405 | 7.405 | 5,200 | 7.4050 | -4.28% |
| 2025-11-03 | 0 | 7.705 | - | - | 7.680 | 7.705 | 3,820 | 29,355 | 7.6846 | 7.705 | - | - | 7.680 | 7.705 | 3,820 | 7.6846 | 3.91% |
| 2025-10-31 | 0 | 7.415 | - | - | - | - | 0 | 0 | - | 7.415 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 7.415 | - | - | - | - | 0 | 0 | - | 7.415 | - | - | - | - | 0 | - | -4.94% |
| 2025-10-28 | 0 | 7.800 | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | -1.52% |
| 2025-10-27 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.920 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-24 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.920 | - | - | - | - | 0 | - | -0.50% |
| 2025-10-23 | 0 | 7.960 | - | - | - | - | 0 | 0 | - | 7.960 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 7.960 | - | - | - | - | 0 | 0 | - | 7.960 | - | - | - | - | 0 | - | -0.13% |
| 2025-10-21 | 0 | 7.970 | - | - | - | - | 0 | 0 | - | 7.970 | - | - | - | - | 0 | - | 0.13% |
| 2025-10-20 | 0 | 7.960 | - | - | - | - | 0 | 0 | - | 7.960 | - | - | - | - | 0 | - | 2.45% |
| 2025-10-17 | 0 | 7.770 | - | - | - | - | 0 | 0 | - | 7.770 | - | - | - | - | 0 | - | -3.60% |
| 2025-10-16 | 0 | 8.060 | - | - | - | - | 0 | 0 | - | 8.060 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 8.060 | - | - | - | - | 0 | 0 | - | 8.060 | - | - | - | - | 0 | - | 1.90% |
| 2025-10-14 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 7.910 | - | - | - | - | 0 | - | -1.13% |
| 2025-10-13 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 8.000 | - | - | - | - | 0 | - | -1.23% |
| 2025-10-10 | 0 | 8.100 | - | - | 8.100 | 8.100 | 200 | 1,620 | 8.1000 | 8.100 | - | - | 8.100 | 8.100 | 200 | 8.1000 | -1.94% |
| 2025-10-09 | 0 | 8.260 | - | - | - | - | 0 | 0 | - | 8.260 | - | - | - | - | 0 | - | -0.36% |
| 2025-10-08 | 0 | 8.290 | - | - | - | - | 0 | 0 | - | 8.290 | - | - | - | - | 0 | - | 1.22% |
| 2025-10-06 | 0 | 8.190 | - | - | - | - | 0 | 0 | - | 8.190 | - | - | - | - | 0 | - | 0.12% |
| 2025-10-03 | 0 | 8.180 | - | - | - | - | 0 | 0 | - | 8.180 | - | - | - | - | 0 | - | -0.85% |
| 2025-10-02 | 0 | 8.250 | - | - | - | - | 0 | 0 | - | 8.250 | - | - | - | - | 0 | - | -0.12% |
| 2025-09-30 | 0 | 8.260 | - | - | - | - | 0 | 0 | - | 8.260 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 8.260 | - | - | - | - | 0 | 0 | - | 8.260 | - | - | - | - | 0 | - | 1.16% |
| 2025-09-26 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 8.165 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 8.165 | - | - | - | - | 0 | - | 0.93% |
| 2025-09-24 | 0 | 8.090 | - | - | - | - | 0 | 0 | - | 8.090 | - | - | - | - | 0 | - | 0.31% |
| 2025-09-23 | 0 | 8.065 | - | - | - | - | 0 | 0 | - | 8.065 | - | - | - | - | 0 | - | 0.44% |
| 2025-09-22 | 0 | 8.030 | - | - | - | - | 0 | 0 | - | 8.030 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 8.030 | - | - | - | - | 0 | 0 | - | 8.030 | - | - | - | - | 0 | - | -0.43% |
| 2025-09-18 | 0 | 8.065 | - | - | - | - | 0 | 0 | - | 8.065 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 8.065 | - | - | - | - | 0 | 0 | - | 8.065 | - | - | - | - | 0 | - | -0.31% |
| 2025-09-16 | 0 | 8.090 | - | - | - | - | 0 | 0 | - | 8.090 | - | - | - | - | 0 | - | -0.92% |
| 2025-09-15 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 8.165 | - | - | - | - | 0 | - | -0.43% |
| 2025-09-12 | 0 | 8.200 | 8.200 | - | 8.175 | 8.175 | 2,360 | 19,293 | 8.1750 | 8.200 | 8.200 | - | 8.175 | 8.175 | 2,360 | 8.1750 | 1.80% |
| 2025-09-11 | 0 | 8.055 | - | - | - | - | 0 | 0 | - | 8.055 | - | - | - | - | 0 | - | -1.23% |
| 2025-09-10 | 0 | 8.155 | - | - | - | - | 0 | 0 | - | 8.155 | - | - | - | - | 0 | - | -0.37% |
| 2025-09-09 | 0 | 8.185 | - | - | - | - | 0 | 0 | - | 8.185 | - | - | - | - | 0 | - | -2.50% |
| 2025-09-08 | 0 | 8.395 | - | - | - | - | 0 | 0 | - | 8.395 | - | - | - | - | 0 | - | -2.33% |
| 2025-09-05 | 0 | 8.595 | - | - | 8.595 | 8.595 | 330 | 2,836 | 8.5939 | 8.595 | - | - | 8.595 | 8.595 | 330 | 8.5939 | 2.08% |
| 2025-09-04 | 0 | 8.420 | - | - | - | - | 0 | 0 | - | 8.420 | - | - | - | - | 0 | - | 0.24% |
| 2025-09-03 | 0 | 8.400 | - | - | 8.390 | 8.400 | 1,740 | 14,607 | 8.3948 | 8.400 | - | - | 8.390 | 8.400 | 1,740 | 8.3948 | -0.53% |
| 2025-09-02 | 0 | 8.445 | - | - | - | - | 0 | 0 | - | 8.445 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 8.445 | 8.440 | - | - | - | 0 | 0 | - | 8.445 | 8.440 | - | - | - | 0 | - | 1.26% |
| 2025-08-29 | 0 | 8.340 | - | - | - | - | 0 | 0 | - | 8.340 | - | - | - | - | 0 | - | 0.91% |
| 2025-08-28 | 0 | 8.265 | - | - | - | - | 0 | 0 | - | 8.265 | - | - | - | - | 0 | - | 1.97% |
| 2025-08-27 | 0 | 8.105 | - | - | - | - | 0 | 0 | - | 8.105 | - | - | - | - | 0 | - | 1.57% |
| 2025-08-26 | 0 | 7.980 | - | - | 8.050 | 8.050 | 200 | 1,610 | 8.0500 | 7.980 | - | - | 8.050 | 8.050 | 200 | 8.0500 | -0.87% |
| 2025-08-25 | 0 | 8.050 | 8.050 | - | - | - | 0 | 0 | - | 8.050 | 8.050 | - | - | - | 0 | - | 0.31% |
| 2025-08-22 | 0 | 8.025 | - | - | - | - | 0 | 0 | - | 8.025 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 8.025 | - | - | - | - | 0 | 0 | - | 8.025 | - | - | - | - | 0 | - | 1.39% |
| 2025-08-20 | 0 | 7.915 | - | - | - | - | 0 | 0 | - | 7.915 | - | - | - | - | 0 | - | 2.26% |
| 2025-08-19 | 0 | 7.740 | - | - | - | - | 0 | 0 | - | 7.740 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 7.740 | - | - | 7.750 | 7.750 | 200 | 1,550 | 7.7500 | 7.740 | - | - | 7.750 | 7.750 | 200 | 7.7500 | -1.09% |
| 2025-08-15 | 0 | 7.825 | - | - | 7.825 | 7.830 | 2,000 | 15,655 | 7.8275 | 7.825 | - | - | 7.825 | 7.830 | 2,000 | 7.8275 | 1.10% |
| 2025-08-14 | 0 | 7.740 | - | - | 7.740 | 7.740 | 680 | 5,263 | 7.7397 | 7.740 | - | - | 7.740 | 7.740 | 680 | 7.7397 | 3.82% |
| 2025-08-13 | 0 | 7.455 | - | - | - | - | 0 | 0 | - | 7.455 | - | - | - | - | 0 | - | 1.57% |
| 2025-08-12 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.34% |
| 2025-08-08 | 0 | 7.315 | - | - | - | - | 0 | 0 | - | 7.315 | - | - | - | - | 0 | - | -1.94% |
| 2025-08-07 | 0 | 7.460 | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 1.84% |
| 2025-08-06 | 0 | 7.325 | - | - | - | - | 0 | 0 | - | 7.325 | - | - | - | - | 0 | - | 1.52% |
| 2025-08-05 | 0 | 7.215 | - | - | - | - | 0 | 0 | - | 7.215 | - | - | - | - | 0 | - | -3.41% |
| 2025-08-04 | 0 | 7.470 | - | - | 7.470 | 7.470 | 2,620 | 19,571 | 7.4698 | 7.470 | - | - | 7.470 | 7.470 | 2,620 | 7.4698 | -1.13% |
| 2025-08-01 | 0 | 7.555 | - | - | 7.555 | 7.620 | 800 | 6,075 | 7.5938 | 7.555 | - | - | 7.555 | 7.620 | 800 | 7.5938 | -2.39% |
| 2025-07-31 | 0 | 7.740 | - | - | - | - | 0 | 0 | - | 7.740 | - | - | - | - | 0 | - | -0.83% |
| 2025-07-30 | 0 | 7.805 | - | - | - | - | 0 | 0 | - | 7.805 | - | - | - | - | 0 | - | -2.38% |
| 2025-07-29 | 0 | 7.995 | - | - | - | - | 0 | 0 | - | 7.995 | - | - | - | - | 0 | - | -0.25% |
| 2025-07-28 | 0 | 8.015 | - | - | - | - | 0 | 0 | - | 8.015 | - | - | - | - | 0 | - | 0.82% |
| 2025-07-25 | 0 | 7.950 | - | - | 7.965 | 7.965 | 100 | 796 | 7.9600 | 7.950 | - | - | 7.965 | 7.965 | 100 | 7.9600 | -0.87% |
| 2025-07-24 | 0 | 8.020 | 7.940 | - | 8.025 | 8.025 | 370 | 2,969 | 8.0243 | 8.020 | 7.940 | - | 8.025 | 8.025 | 370 | 8.0243 | 1.78% |
| 2025-07-23 | 0 | 7.880 | 7.880 | - | 7.880 | 7.880 | 130 | 1,024 | 7.8769 | 7.880 | 7.880 | - | 7.880 | 7.880 | 130 | 7.8769 | 1.81% |
| 2025-07-22 | 0 | 7.740 | - | - | 7.745 | 7.745 | 120 | 929 | 7.7417 | 7.740 | - | - | 7.745 | 7.745 | 120 | 7.7417 | 0.26% |
| 2025-07-21 | 0 | 7.720 | - | - | - | - | 0 | 0 | - | 7.720 | - | - | - | - | 0 | - | 0.26% |
| 2025-07-18 | 0 | 7.700 | 7.700 | - | - | - | 0 | 0 | - | 7.700 | 7.700 | - | - | - | 0 | - | 1.18% |
| 2025-07-17 | 0 | 7.610 | - | - | - | - | 0 | 0 | - | 7.610 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 7.610 | - | - | - | - | 0 | 0 | - | 7.610 | - | - | - | - | 0 | - | -2.25% |
| 2025-07-15 | 0 | 7.785 | - | - | - | - | 0 | 0 | - | 7.785 | - | - | - | - | 0 | - | 0.91% |
| 2025-07-14 | 0 | 7.715 | - | - | 7.700 | 7.700 | 1,400 | 10,780 | 7.7000 | 7.715 | - | - | 7.700 | 7.700 | 1,400 | 7.7000 | -1.97% |
| 2025-07-11 | 0 | 7.870 | - | - | 7.890 | 7.890 | 100 | 789 | 7.8900 | 7.870 | - | - | 7.890 | 7.890 | 100 | 7.8900 | -0.19% |
| 2025-07-10 | 0 | 7.885 | - | - | - | - | 0 | 0 | - | 7.885 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 7.885 | - | - | - | - | 0 | 0 | - | 7.885 | - | - | - | - | 0 | - | -0.44% |
| 2025-07-08 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.920 | - | - | - | - | 0 | - | -1.43% |
| 2025-07-07 | 0 | 8.035 | - | - | - | - | 0 | 0 | - | 8.035 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 8.035 | - | - | - | - | 0 | 0 | - | 8.035 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 8.035 | - | - | 8.250 | 8.250 | 100 | 825 | 8.2500 | 8.035 | - | - | 8.250 | 8.250 | 100 | 8.2500 | -2.61% |
| 2025-07-02 | 0 | 8.250 | 8.240 | - | - | - | 0 | 0 | - | 8.250 | 8.240 | - | - | - | 0 | - | 0.12% |
| 2025-06-30 | 0 | 8.240 | 8.140 | 8.275 | - | - | 0 | 0 | - | 8.240 | 8.140 | 8.275 | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 8.240 | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | -0.48% |
| 2025-06-26 | 0 | 8.280 | - | - | - | - | 0 | 0 | - | 8.280 | - | - | - | - | 0 | - | -1.66% |
| 2025-06-25 | 0 | 8.420 | 8.335 | - | - | - | 0 | 0 | - | 8.420 | 8.335 | - | - | - | 0 | - | 1.32% |
| 2025-06-24 | 0 | 8.310 | - | - | - | - | 0 | 0 | - | 8.310 | - | - | - | - | 0 | - | 2.28% |
| 2025-06-23 | 0 | 8.125 | - | - | - | - | 0 | 0 | - | 8.125 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 8.125 | - | - | 8.120 | 8.125 | 2,320 | 18,847 | 8.1237 | 8.125 | - | - | 8.120 | 8.125 | 2,320 | 8.1237 | -0.43% |
| 2025-06-19 | 0 | 8.160 | - | - | - | - | 0 | 0 | - | 8.160 | - | - | - | - | 0 | - | -0.61% |
| 2025-06-18 | 0 | 8.210 | - | - | - | - | 0 | 0 | - | 8.210 | - | - | - | - | 0 | - | -1.20% |
| 2025-06-17 | 0 | 8.310 | 8.310 | - | - | - | 0 | 0 | - | 8.310 | 8.310 | - | - | - | 0 | - | 0.36% |
| 2025-06-16 | 0 | 8.280 | - | - | - | - | 0 | 0 | - | 8.280 | - | - | - | - | 0 | - | 0.12% |
| 2025-06-13 | 0 | 8.270 | - | - | 8.300 | 8.300 | 100 | 830 | 8.3000 | 8.270 | - | - | 8.300 | 8.300 | 100 | 8.3000 | -0.60% |
| 2025-06-12 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 8.320 | - | - | - | - | 0 | - | -1.65% |
| 2025-06-11 | 0 | 8.460 | - | - | - | - | 0 | 0 | - | 8.460 | - | - | - | - | 0 | - | -0.12% |
| 2025-06-10 | 0 | 8.470 | - | - | - | - | 0 | 0 | - | 8.470 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 8.470 | - | - | - | - | 0 | 0 | - | 8.470 | - | - | - | - | 0 | - | 1.32% |
| 2025-06-06 | 0 | 8.360 | - | - | 8.360 | 8.380 | 2,460 | 20,577 | 8.3646 | 8.360 | - | - | 8.360 | 8.380 | 2,460 | 8.3646 | -2.11% |
| 2025-06-05 | 0 | 8.540 | - | - | - | - | 0 | 0 | - | 8.540 | - | - | - | - | 0 | - | -2.29% |
| 2025-06-04 | 0 | 8.740 | 8.640 | 8.785 | - | - | 0 | 0 | - | 8.740 | 8.640 | 8.785 | - | - | 0 | - | -0.63% |
| 2025-06-03 | 0 | 8.795 | - | - | - | - | 0 | 0 | - | 8.795 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 8.795 | - | - | 8.795 | 9.000 | 1,730 | 15,322 | 8.8566 | 8.795 | - | - | 8.795 | 9.000 | 1,730 | 8.8566 | -2.28% |
| 2025-05-30 | 0 | 9.000 | - | - | 9.000 | 9.025 | 1,000 | 9,012 | 9.0120 | 9.000 | - | - | 9.000 | 9.025 | 1,000 | 9.0120 | -0.28% |
| 2025-05-29 | 0 | 9.025 | - | - | - | - | 0 | 0 | - | 9.025 | - | - | - | - | 0 | - | -0.61% |
| 2025-05-28 | 0 | 9.080 | 9.030 | 9.180 | - | - | 0 | 0 | - | 9.080 | 9.030 | 9.180 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 9.080 | - | - | - | - | 0 | 0 | - | 9.080 | - | - | - | - | 0 | - | 0.78% |
| 2025-05-26 | 0 | 9.010 | - | - | - | - | 0 | 0 | - | 9.010 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 9.010 | - | - | - | - | 0 | 0 | - | 9.010 | - | - | - | - | 0 | - | -1.53% |
| 2025-05-22 | 0 | 9.150 | - | - | - | - | 0 | 0 | - | 9.150 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 9.150 | - | - | - | - | 0 | 0 | - | 9.150 | - | - | - | - | 0 | - | -1.08% |
| 2025-05-20 | 0 | 9.250 | - | - | - | - | 0 | 0 | - | 9.250 | - | - | - | - | 0 | - | -0.38% |
| 2025-05-19 | 0 | 9.285 | - | - | 9.255 | 9.285 | 2,900 | 26,865 | 9.2638 | 9.285 | - | - | 9.255 | 9.285 | 2,900 | 9.2638 | 2.26% |
| 2025-05-16 | 0 | 9.080 | - | - | - | - | 0 | 0 | - | 9.080 | - | - | - | - | 0 | - | 1.28% |
| 2025-05-15 | 0 | 8.965 | - | - | - | - | 0 | 0 | - | 8.965 | - | - | - | - | 0 | - | -3.50% |
| 2025-05-14 | 0 | 9.290 | - | - | 9.290 | 9.290 | 600 | 5,574 | 9.2900 | 9.290 | - | - | 9.290 | 9.290 | 600 | 9.2900 | -0.80% |
| 2025-05-13 | 0 | 9.365 | 9.220 | - | - | - | 0 | 0 | - | 9.365 | 9.220 | - | - | - | 0 | - | -1.89% |
| 2025-05-12 | 0 | 9.545 | - | - | 9.545 | 9.550 | 3,900 | 37,235 | 9.5474 | 9.545 | - | - | 9.545 | 9.550 | 3,900 | 9.5474 | 1.27% |
| 2025-05-09 | 0 | 9.425 | - | - | - | - | 0 | 0 | - | 9.425 | - | - | - | - | 0 | - | -1.82% |
| 2025-05-08 | 0 | 9.600 | - | - | - | - | 0 | 0 | - | 9.600 | - | - | - | - | 0 | - | 1.80% |
| 2025-05-07 | 0 | 9.430 | - | - | - | - | 0 | 0 | - | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-06 | 0 | 9.430 | - | - | - | - | 0 | 0 | - | 9.430 | - | - | - | - | 0 | - | -7.19% |
| 2025-05-02 | 0 | 10.16 | - | - | 10.10 | 10.16 | 9,720 | 98,634 | 10.148 | 10.16 | - | - | 10.10 | 10.16 | 9,720 | 10.148 | 0.40% |
| 2025-04-30 | 0 | 10.12 | - | - | - | - | 0 | 0 | - | 10.12 | - | - | - | - | 0 | - | 0.60% |
| 2025-04-29 | 0 | 10.06 | - | - | - | - | 0 | 0 | - | 10.06 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 10.06 | - | - | - | - | 0 | 0 | - | 10.06 | - | - | - | - | 0 | - | -0.30% |
| 2025-04-25 | 0 | 10.09 | - | - | - | - | 0 | 0 | - | 10.09 | - | - | - | - | 0 | - | 1.92% |
| 2025-04-24 | 0 | 9.900 | - | - | 9.860 | 9.920 | 9,290 | 91,874 | 9.8896 | 9.900 | - | - | 9.860 | 9.920 | 9,290 | 9.8896 | 0.41% |
| 2025-04-23 | 0 | 9.860 | 9.855 | 9.960 | 9.770 | 9.770 | 2,150 | 21,005 | 9.7698 | 9.860 | 9.855 | 9.960 | 9.770 | 9.770 | 2,150 | 9.7698 | 4.78% |
| 2025-04-22 | 0 | 9.410 | - | 9.450 | 9.280 | 9.435 | 3,860 | 36,047 | 9.3386 | 9.410 | - | 9.450 | 9.280 | 9.435 | 3,860 | 9.3386 | -3.04% |
| 2025-04-17 | 0 | 9.705 | - | - | 9.695 | 9.695 | 290 | 2,811 | 9.6931 | 9.705 | - | - | 9.695 | 9.695 | 290 | 9.6931 | -2.36% |
| 2025-04-16 | 0 | 9.940 | - | - | 9.840 | 9.975 | 22,720 | 225,238 | 9.9136 | 9.940 | - | - | 9.840 | 9.975 | 22,720 | 9.9136 | -1.39% |
| 2025-04-15 | 0 | 10.08 | - | - | 10.05 | 10.06 | 5,760 | 57,893 | 10.051 | 10.08 | - | - | 10.05 | 10.06 | 5,760 | 10.051 | 0.20% |
| 2025-04-14 | 0 | 10.06 | - | - | - | - | 0 | 0 | - | 10.06 | - | - | - | - | 0 | - | 4.19% |
| 2025-04-11 | 0 | 9.655 | - | - | 9.620 | 9.770 | 7,710 | 74,855 | 9.7088 | 9.655 | - | - | 9.620 | 9.770 | 7,710 | 9.7088 | 0.05% |
| 2025-04-10 | 0 | 9.650 | - | - | 9.640 | 9.825 | 12,610 | 122,390 | 9.7058 | 9.650 | - | - | 9.640 | 9.825 | 12,610 | 9.7058 | 8.37% |
| 2025-04-09 | 0 | 8.905 | - | - | 8.370 | 8.905 | 44,090 | 383,718 | 8.7031 | 8.905 | - | - | 8.370 | 8.905 | 44,090 | 8.7031 | -1.98% |
| 2025-04-08 | 0 | 9.085 | - | - | 8.790 | 9.090 | 64,960 | 582,378 | 8.9652 | 9.085 | - | - | 8.790 | 9.090 | 64,960 | 8.9652 | 17.83% |
| 2025-04-07 | 0 | 7.710 | - | - | 7.670 | 8.530 | 24,990 | 207,407 | 8.2996 | 7.710 | - | - | 7.670 | 8.530 | 24,990 | 8.2996 | -23.81% |
| 2025-04-03 | 0 | 10.12 | - | - | 10.11 | 10.27 | 6,230 | 63,205 | 10.145 | 10.12 | - | - | 10.11 | 10.27 | 6,230 | 10.145 | -1.65% |
| 2025-04-02 | 0 | 10.29 | - | - | - | - | 0 | 0 | - | 10.29 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 10.29 | - | - | 10.27 | 10.27 | 10 | 102 | 10.200 | 10.29 | - | - | 10.27 | 10.27 | 10 | 10.200 | 1.88% |
| 2025-03-31 | 0 | 10.10 | - | - | 10.07 | 10.16 | 5,820 | 58,873 | 10.116 | 10.10 | - | - | 10.07 | 10.16 | 5,820 | 10.116 | -3.72% |
| 2025-03-28 | 0 | 10.49 | - | - | 10.50 | 10.50 | 300 | 3,150 | 10.500 | 10.49 | - | - | 10.50 | 10.50 | 300 | 10.500 | 0.58% |
| 2025-03-27 | 0 | 10.43 | 10.42 | - | 10.39 | 10.44 | 2,000 | 20,830 | 10.415 | 10.43 | 10.42 | - | 10.39 | 10.44 | 2,000 | 10.415 | 0.97% |
| 2025-03-26 | 0 | 10.33 | - | - | 10.33 | 10.33 | 10 | 103 | 10.300 | 10.33 | - | - | 10.33 | 10.33 | 10 | 10.300 | 1.57% |
| 2025-03-25 | 0 | 10.17 | - | - | - | - | 0 | 0 | - | 10.17 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 10.17 | - | - | 10.16 | 10.17 | 4,120 | 41,885 | 10.166 | 10.17 | - | - | 10.16 | 10.17 | 4,120 | 10.166 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy