CSOP MicroStrategy Daily (-2x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07399  2025-03-24    
Stock code:

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.

Download CSV

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 81.74 81.30 81.74 81.18 81.74 9,200 748,617 81.371 81.74 81.30 81.74 81.18 81.74 9,200 81.371 0.05%
2025-12-30 0 81.70 - 82.14 76.54 82.66 14,640 1,200,788 82.021 81.70 - 82.14 76.54 82.66 14,640 82.021 6.74%
2025-12-29 0 76.54 76.50 77.28 75.18 80.68 16,180 1,249,016 77.195 76.54 76.50 77.28 75.18 80.68 16,180 77.195 -5.13%
2025-12-24 0 80.68 80.24 80.72 79.96 81.32 11,660 935,615 80.241 80.68 80.24 80.72 79.96 81.32 11,660 80.241 6.58%
2025-12-23 0 75.70 74.82 76.00 73.42 76.34 9,560 723,746 75.706 75.70 74.82 76.00 73.42 76.34 9,560 75.706 5.17%
2025-12-22 0 71.98 71.98 86.00 70.90 72.44 10,560 760,392 72.007 71.98 71.98 86.00 70.90 72.44 10,560 72.007 -4.61%
2025-12-19 0 75.46 75.44 77.78 72.00 80.00 10,320 781,006 75.679 75.46 75.44 77.78 72.00 80.00 10,320 75.679 -2.71%
2025-12-18 0 77.56 77.54 77.90 77.40 78.52 7,510 585,509 77.964 77.56 77.54 77.90 77.40 78.52 7,510 77.964 5.70%
2025-12-17 0 73.38 73.34 78.82 72.14 75.28 12,230 890,105 72.780 73.38 73.34 78.82 72.14 75.28 12,230 72.780 -6.90%
2025-12-16 0 78.82 78.82 78.94 77.38 79.20 34,000 2,669,907 78.527 78.82 78.82 78.94 77.38 79.20 34,000 78.527 17.22%
2025-12-15 0 67.24 67.00 67.30 66.34 67.52 10,350 691,389 66.801 67.24 67.00 67.30 66.34 67.52 10,350 66.801 8.28%
2025-12-12 0 62.10 61.70 62.30 61.24 62.54 5,740 355,333 61.905 62.10 61.70 62.30 61.24 62.54 5,740 61.905 -4.81%
2025-12-11 0 65.24 64.90 - 63.34 66.12 21,660 1,404,093 64.824 65.24 64.90 - 63.34 66.12 21,660 64.824 11.14%
2025-12-10 0 58.70 58.70 59.18 58.60 59.78 14,760 873,395 59.173 58.70 58.70 59.18 58.60 59.78 14,760 59.173 -7.85%
2025-12-09 0 63.70 63.50 64.08 63.14 64.16 3,640 231,686 63.650 63.70 63.50 64.08 63.14 64.16 3,640 63.650 0.06%
2025-12-08 0 63.66 63.66 63.90 63.40 64.92 10,110 649,374 64.231 63.66 63.66 63.90 63.40 64.92 10,110 64.231 4.46%
2025-12-05 0 60.94 60.48 61.74 60.86 61.44 3,920 239,500 61.097 60.94 60.48 61.74 60.86 61.44 3,920 61.097 1.30%
2025-12-04 0 60.16 59.80 - 58.82 60.90 31,860 1,916,844 60.165 60.16 59.80 - 58.82 60.90 31,860 60.165 -3.71%
2025-12-03 0 62.48 61.64 63.40 59.56 62.88 55,180 3,402,101 61.655 62.48 61.64 63.40 59.56 62.88 55,180 61.655 -13.22%
2025-12-02 0 72.00 71.98 72.40 71.90 74.80 9,350 679,381 72.661 72.00 71.98 72.40 71.90 74.80 9,350 72.661 -3.74%
2025-12-01 0 74.80 74.80 74.82 72.40 75.84 28,810 2,143,457 74.400 74.80 74.80 74.82 72.40 75.84 28,810 74.400 10.00%
2025-11-28 0 68.00 67.64 - 67.20 69.00 16,970 1,155,303 68.079 68.00 67.64 - 67.20 69.00 16,970 68.079 2.01%
2025-11-27 0 66.66 66.60 68.20 66.58 71.50 26,340 1,777,057 67.466 66.66 66.60 68.20 66.58 71.50 26,340 67.466 -7.62%
2025-11-26 0 72.16 72.16 72.52 71.12 72.58 10,030 721,704 71.955 72.16 72.16 72.52 71.12 72.58 10,030 71.955 0.75%
2025-11-25 0 71.62 71.68 - 69.00 71.72 49,970 3,536,171 70.766 71.62 71.68 - 69.00 71.72 49,970 70.766 0.51%
2025-11-24 0 71.26 71.26 71.40 67.60 75.26 34,000 2,371,145 69.740 71.26 71.26 71.40 67.60 75.26 34,000 69.740 -5.31%
2025-11-21 0 75.26 75.00 75.60 69.40 75.84 79,110 5,722,281 72.333 75.26 75.00 75.60 69.40 75.84 79,110 72.333 27.26%
2025-11-20 0 59.14 54.68 59.14 57.36 60.72 43,240 2,528,981 58.487 59.14 54.68 59.14 57.36 60.72 43,240 58.487 8.16%
2025-11-19 0 54.68 54.68 55.72 53.10 60.00 52,060 2,854,457 54.830 54.68 54.68 55.72 53.10 60.00 52,060 54.830 -14.54%
2025-11-18 0 63.98 63.88 63.98 60.94 65.34 59,580 3,805,371 63.870 63.98 63.88 63.98 60.94 65.34 59,580 63.870 11.31%
2025-11-17 0 57.48 57.48 57.52 56.96 60.56 26,330 1,550,898 58.902 57.48 57.48 57.52 56.96 60.56 26,330 58.902 3.79%
2025-11-14 0 55.38 55.38 55.48 50.60 56.72 155,410 8,417,306 54.162 55.38 55.38 55.48 50.60 56.72 155,410 54.162 21.45%
2025-11-13 0 45.60 45.20 45.90 45.14 47.16 25,310 1,171,388 46.282 45.60 45.20 45.90 45.14 47.16 25,310 46.282 3.54%
2025-11-12 0 44.04 44.04 44.28 43.76 44.32 17,960 792,324 44.116 44.04 44.04 44.28 43.76 44.32 17,960 44.116 2.51%
2025-11-11 0 42.96 - - 40.08 42.96 20,510 857,607 41.814 42.96 - - 40.08 42.96 20,510 41.814 12.23%
2025-11-10 0 38.28 37.92 42.00 37.58 38.34 23,560 897,073 38.076 38.28 37.92 42.00 37.58 38.34 23,560 38.076 -9.03%
2025-11-07 0 42.08 38.80 42.42 41.98 43.20 36,630 1,561,344 42.625 42.08 38.80 42.42 41.98 43.20 36,630 42.625 10.50%
2025-11-06 0 38.08 37.50 38.38 37.32 38.36 16,290 617,400 37.901 38.08 37.50 38.38 37.32 38.36 16,290 37.901 -2.11%
2025-11-05 0 38.90 38.88 39.20 38.32 42.12 58,750 2,406,310 40.958 38.90 38.88 39.20 38.32 42.12 58,750 40.958 3.79%
2025-11-04 0 37.48 37.30 37.66 35.38 37.66 8,570 317,185 37.011 37.48 37.30 37.66 35.38 37.66 8,570 37.011 5.94%
2025-11-03 0 35.38 35.36 35.42 33.84 35.46 28,050 985,687 35.140 35.38 35.36 35.42 33.84 35.46 28,050 35.140 6.12%
2025-10-31 0 33.34 33.32 33.34 31.78 33.72 29,950 981,475 32.770 33.34 33.32 33.34 31.78 33.72 29,950 32.770 0.42%
2025-10-30 0 33.20 30.50 33.36 33.14 34.66 28,800 970,344 33.693 33.20 30.50 33.36 33.14 34.66 28,800 33.693 9.79%
2025-10-28 0 30.24 29.98 - 29.98 30.24 26,140 785,817 30.062 30.24 29.98 - 29.98 30.24 26,140 30.062 6.40%
2025-10-27 0 28.42 28.34 31.20 28.28 28.58 8,610 244,666 28.416 28.42 28.34 31.20 28.28 28.58 8,610 28.416 -8.91%
2025-10-24 0 31.20 31.00 31.44 30.94 31.76 23,950 750,712 31.345 31.20 31.00 31.44 30.94 31.76 23,950 31.345 -1.58%
2025-10-23 0 31.70 31.10 31.80 31.20 32.68 27,140 866,985 31.945 31.70 31.10 31.80 31.20 32.68 27,140 31.945 3.59%
2025-10-22 0 30.60 30.48 30.60 30.34 30.80 13,160 401,928 30.542 30.60 30.48 30.60 30.34 30.80 13,160 30.542 -2.55%
2025-10-21 0 31.40 31.12 31.60 30.38 31.62 28,390 882,342 31.079 31.40 31.12 31.60 30.38 31.62 28,390 31.079 8.28%
2025-10-20 0 29.00 29.02 29.16 29.00 31.00 31,190 941,045 30.171 29.00 29.02 29.16 29.00 31.00 31,190 30.171 -18.81%
2025-10-17 0 35.72 35.72 35.90 32.00 36.00 58,450 1,980,931 33.891 35.72 35.72 35.90 32.00 36.00 58,450 33.891 17.65%
2025-10-16 0 30.36 30.28 30.36 29.88 30.32 9,210 277,804 30.163 30.36 30.28 30.36 29.88 30.32 9,210 30.163 3.34%
2025-10-15 0 29.38 29.30 31.80 29.10 29.78 36,950 1,080,220 29.235 29.38 29.30 31.80 29.10 29.78 36,950 29.235 -1.34%
2025-10-14 0 29.78 29.54 29.80 27.70 29.80 33,860 983,473 29.045 29.78 29.54 29.80 27.70 29.80 33,860 29.045 3.47%
2025-10-13 0 28.78 28.44 28.90 28.48 29.72 76,040 2,212,402 29.095 28.78 28.44 28.90 28.48 29.72 76,040 29.095 7.79%
2025-10-10 0 26.70 26.56 - 26.38 26.70 38,200 1,009,789 26.434 26.70 26.56 - 26.38 26.70 38,200 26.434 2.85%
2025-10-09 0 25.96 25.88 26.12 25.56 26.12 26,660 693,101 25.998 25.96 25.88 26.12 25.56 26.12 26,660 25.998 2.45%
2025-10-08 0 25.34 25.24 25.36 24.78 25.34 46,320 1,162,065 25.088 25.34 25.24 25.36 24.78 25.34 46,320 25.088 14.56%
2025-10-06 0 22.12 22.12 - 21.84 22.20 44,020 968,041 21.991 22.12 22.12 - 21.84 22.20 44,020 21.991 -4.57%
2025-10-03 0 23.18 23.18 - 22.90 24.20 34,010 787,634 23.159 23.18 23.18 - 22.90 24.20 34,010 23.159 -5.39%
2025-10-02 0 24.50 24.50 - 24.34 24.78 61,330 1,510,711 24.632 24.50 24.50 - 24.34 24.78 61,330 24.632 -11.93%
2025-09-30 0 27.82 27.62 - 27.02 28.20 15,330 418,610 27.307 27.82 27.62 - 27.02 28.20 15,330 27.307 -6.27%
2025-09-29 0 29.68 29.50 36.60 29.50 29.80 28,060 830,999 29.615 29.68 29.50 36.60 29.50 29.80 28,060 29.615 -8.40%
2025-09-26 0 32.40 32.00 32.30 31.98 32.58 50,320 1,618,374 32.162 32.40 32.00 32.30 31.98 32.58 50,320 32.162 10.73%
2025-09-25 0 29.26 29.26 29.28 28.48 29.28 27,220 790,635 29.046 29.26 29.26 29.28 28.48 29.28 27,220 29.046 6.25%
2025-09-24 0 27.54 - - 27.30 27.72 7,800 213,918 27.425 27.54 - - 27.30 27.72 7,800 27.425 5.68%
2025-09-23 0 26.06 - 28.60 26.06 27.16 65,100 1,735,848 26.664 26.06 - 28.60 26.06 27.16 65,100 26.664 -2.40%
2025-09-22 0 26.70 26.58 27.80 25.48 26.70 23,480 613,373 26.123 26.70 26.58 27.80 25.48 26.70 23,480 26.123 6.97%
2025-09-19 0 24.96 24.78 24.96 24.36 25.02 39,660 975,349 24.593 24.96 24.78 24.96 24.36 25.02 39,660 24.593 -8.17%
2025-09-18 0 27.18 - - 26.40 27.18 9,230 247,611 26.827 27.18 - - 26.40 27.18 9,230 26.827 1.42%
2025-09-17 0 26.80 - 26.80 26.98 27.04 4,620 124,805 27.014 26.80 - 26.80 26.98 27.04 4,620 27.014 -5.37%
2025-09-16 0 28.32 - 28.32 28.32 28.42 370 10,506 28.395 28.32 - 28.32 28.32 28.42 370 28.395 1.22%
2025-09-15 0 27.98 27.68 - 27.52 28.26 4,430 124,000 27.991 27.98 27.68 - 27.52 28.26 4,430 27.991 -1.13%
2025-09-12 0 28.30 - 30.00 27.90 28.30 13,640 382,853 28.068 28.30 - 30.00 27.90 28.30 13,640 28.068 -0.42%
2025-09-11 0 28.42 28.40 28.70 28.38 28.82 12,210 349,021 28.585 28.42 28.40 28.70 28.38 28.82 12,210 28.585 1.36%
2025-09-10 0 28.04 - 28.40 28.04 28.70 10,060 284,815 28.312 28.04 - 28.40 28.04 28.70 10,060 28.312 1.45%
2025-09-09 0 27.64 - 30.00 27.64 28.70 14,400 406,026 28.196 27.64 - 30.00 27.64 28.70 14,400 28.196 -3.69%
2025-09-08 0 28.70 - 28.72 27.32 28.78 44,090 1,263,882 28.666 28.70 - 28.72 27.32 28.78 44,090 28.666 5.05%
2025-09-05 0 27.32 27.30 27.32 27.32 28.18 15,910 439,409 27.618 27.32 27.30 27.32 27.32 28.18 15,910 27.618 -5.40%
2025-09-04 0 28.88 28.80 28.88 27.14 28.96 28,200 802,852 28.470 28.88 28.80 28.88 27.14 28.96 28,200 28.470 7.84%
2025-09-03 0 26.78 26.74 27.30 26.78 26.84 40 1,072 26.800 26.78 26.74 27.30 26.78 26.84 40 26.800 -0.37%
2025-09-02 0 26.88 26.88 27.10 26.74 26.94 7,610 204,531 26.877 26.88 26.88 27.10 26.74 26.94 7,610 26.877 -1.54%
2025-09-01 0 27.30 - 27.30 27.40 28.36 14,920 419,930 28.145 27.30 - 27.30 27.40 28.36 14,920 28.145 -4.01%
2025-08-29 0 28.44 27.62 - 27.06 28.46 23,760 654,324 27.539 28.44 27.62 - 27.06 28.46 23,760 27.539 9.81%
2025-08-28 0 25.90 25.82 26.14 25.90 26.52 13,010 341,506 26.250 25.90 25.82 26.14 25.90 26.52 13,010 26.250 1.17%
2025-08-27 0 25.60 25.30 - 25.32 25.64 49,130 1,249,026 25.423 25.60 25.30 - 25.32 25.64 49,130 25.423 -4.12%
2025-08-26 0 26.70 - 26.80 26.70 27.28 9,010 242,368 26.900 26.70 - 26.80 26.70 27.28 9,010 26.900 0.00%
2025-08-25 0 26.70 26.22 28.40 25.66 27.00 84,680 2,228,171 26.313 26.70 26.22 28.40 25.66 27.00 84,680 26.313 -3.61%
2025-08-22 0 27.70 27.60 27.70 27.34 27.76 14,460 400,162 27.674 27.70 27.60 27.70 27.34 27.76 14,460 27.674 1.47%
2025-08-21 0 27.30 27.28 27.48 26.96 27.30 13,480 366,242 27.169 27.30 27.28 27.48 26.96 27.30 13,480 27.169 -1.37%
2025-08-20 0 27.68 27.42 27.98 27.20 28.40 53,480 1,486,937 27.804 27.68 27.42 27.98 27.20 28.40 53,480 27.804 8.98%
2025-08-19 0 25.40 25.22 25.40 24.82 25.40 9,010 226,705 25.161 25.40 25.22 25.40 24.82 25.40 9,010 25.161 0.63%
2025-08-18 0 25.24 24.98 25.48 24.64 25.46 58,510 1,474,387 25.199 25.24 24.98 25.48 24.64 25.46 58,510 25.199 8.05%
2025-08-15 0 23.36 23.24 23.40 23.12 23.42 26,000 605,928 23.305 23.36 23.24 23.40 23.12 23.42 26,000 23.305 5.04%
2025-08-14 0 22.24 22.14 22.26 21.54 22.30 20,430 448,541 21.955 22.24 22.14 22.26 21.54 22.30 20,430 21.955 4.41%
2025-08-13 0 21.30 - 21.30 21.30 21.48 20,330 435,145 21.404 21.30 - 21.30 21.30 21.48 20,330 21.404 3.50%
2025-08-12 0 20.58 - 20.88 20.58 20.86 26,280 545,799 20.769 20.58 - 20.88 20.58 20.86 26,280 20.769 6.63%
2025-08-11 0 19.30 19.15 - 19.00 20.16 28,180 542,419 19.248 19.30 19.15 - 19.00 20.16 28,180 19.248 -6.85%
2025-08-08 0 20.72 20.70 - 20.42 20.82 37,010 764,543 20.658 20.72 20.70 - 20.42 20.82 37,010 20.658 -10.07%
2025-08-07 0 23.04 23.02 26.50 22.78 23.14 15,580 357,452 22.943 23.04 23.02 26.50 22.78 23.14 15,580 22.943 -1.12%
2025-08-06 0 23.30 22.98 23.40 23.28 23.74 20,200 475,455 23.537 23.30 22.98 23.40 23.28 23.74 20,200 23.537 2.28%
2025-08-05 0 22.78 22.50 25.00 22.10 22.92 20,170 456,364 22.626 22.78 22.50 25.00 22.10 22.92 20,170 22.626 -5.32%
2025-08-04 0 24.06 23.92 24.06 23.88 24.48 33,520 805,887 24.042 24.06 23.92 24.06 23.88 24.48 33,520 24.042 5.43%
2025-08-01 0 22.82 22.74 22.96 22.00 22.98 22,950 514,825 22.432 22.82 22.74 22.96 22.00 22.98 22,950 22.432 6.14%
2025-07-31 0 21.50 - 21.68 21.40 21.80 9,920 213,365 21.509 21.50 - 21.68 21.40 21.80 9,920 21.509 -2.89%
2025-07-30 0 22.14 22.00 22.14 22.00 22.30 15,880 351,916 22.161 22.14 22.00 22.14 22.00 22.30 15,880 22.161 5.23%
2025-07-29 0 21.04 17.55 21.04 20.96 21.50 14,110 298,847 21.180 21.04 17.55 21.04 20.96 21.50 14,110 21.180 4.99%
2025-07-28 0 20.04 20.04 22.00 19.70 21.78 16,270 328,637 20.199 20.04 20.04 22.00 19.70 21.78 16,270 20.199 -7.65%
2025-07-25 0 21.70 21.64 21.90 20.70 21.70 24,070 512,628 21.297 21.70 21.64 21.90 20.70 21.70 24,070 21.297 4.83%
2025-07-24 0 20.70 - 20.90 20.36 20.96 29,820 614,562 20.609 20.70 - 20.90 20.36 20.96 29,820 20.609 6.05%
2025-07-23 0 19.52 - 19.60 19.44 19.67 14,260 278,989 19.564 19.52 - 19.60 19.44 19.67 14,260 19.564 1.51%
2025-07-22 0 19.23 - 19.45 19.17 19.55 21,290 411,813 19.343 19.23 - 19.45 19.17 19.55 21,290 19.343 2.72%
2025-07-21 0 18.72 15.00 19.30 18.70 19.46 21,710 414,724 19.103 18.72 15.00 19.30 18.70 19.46 21,710 19.103 7.59%
2025-07-18 0 17.40 17.02 - 17.00 17.60 12,380 211,788 17.107 17.40 17.02 - 17.00 17.60 12,380 17.107 -0.85%
2025-07-17 0 17.55 17.05 17.90 17.37 18.00 27,650 483,514 17.487 17.55 17.05 17.90 17.37 18.00 27,650 17.487 -3.41%
2025-07-16 0 18.17 18.07 - 18.03 18.71 53,950 986,785 18.291 18.17 18.07 - 18.03 18.71 53,950 18.291 -2.83%
2025-07-15 0 18.70 18.59 - 17.97 18.72 19,890 366,730 18.438 18.70 18.59 - 17.97 18.72 19,890 18.438 3.95%
2025-07-14 0 17.99 17.88 18.00 17.81 19.23 32,860 598,121 18.202 17.99 17.88 18.00 17.81 19.23 32,860 18.202 -6.79%
2025-07-11 0 19.30 19.23 19.49 18.90 20.02 45,630 890,070 19.506 19.30 19.23 19.49 18.90 20.02 45,630 19.506 -9.47%
2025-07-10 0 21.32 21.30 - 21.28 21.50 17,940 383,146 21.357 21.32 21.30 - 21.28 21.50 17,940 21.357 -8.18%
2025-07-09 0 23.22 - 23.30 23.14 23.36 9,600 222,906 23.219 23.22 - 23.30 23.14 23.36 9,600 23.219 0.00%
2025-07-08 0 23.22 22.40 23.32 23.22 23.60 2,390 55,880 23.381 23.22 22.40 23.32 23.22 23.60 2,390 23.381 1.66%
2025-07-07 0 22.84 22.58 23.20 22.74 23.10 12,980 295,986 22.803 22.84 22.58 23.20 22.74 23.10 12,980 22.803 -1.55%
2025-07-04 0 23.20 23.08 - 22.72 23.20 10,690 245,815 22.995 23.20 23.08 - 22.72 23.20 10,690 22.995 0.87%
2025-07-03 0 23.00 22.90 23.00 22.60 23.18 41,440 949,182 22.905 23.00 22.90 23.00 22.60 23.18 41,440 22.905 -10.58%
2025-07-02 0 25.72 25.60 26.30 25.72 26.60 20,150 527,805 26.194 25.72 25.60 26.30 25.72 26.60 20,150 26.194 0.08%
2025-06-30 0 25.70 25.04 30.00 25.02 25.70 16,950 429,998 25.369 25.70 25.04 30.00 25.02 25.70 16,950 25.369 -1.68%
2025-06-27 0 26.14 25.82 26.14 25.40 26.14 7,850 203,561 25.931 26.14 25.82 26.14 25.40 26.14 7,850 25.931 2.91%
2025-06-26 0 25.40 25.34 25.42 25.40 25.62 19,290 491,838 25.497 25.40 25.34 25.42 25.40 25.62 19,290 25.497 -5.22%
2025-06-25 0 26.80 26.56 30.00 26.80 26.96 6,770 181,959 26.877 26.80 26.56 30.00 26.80 26.96 6,770 26.877 -2.90%
2025-06-24 0 27.60 27.06 27.90 27.20 27.76 26,690 732,988 27.463 27.60 27.06 27.90 27.20 27.76 26,690 27.463 -5.48%
2025-06-23 0 29.20 28.98 29.46 28.98 29.60 16,530 483,313 29.239 29.20 28.98 29.46 28.98 29.60 16,530 29.239 6.49%
2025-06-20 0 27.42 27.42 28.56 27.42 28.54 23,750 673,446 28.356 27.42 27.42 28.56 27.42 28.54 23,750 28.356 -1.79%
2025-06-19 0 27.92 27.94 28.12 27.70 28.20 5,280 147,434 27.923 27.92 27.94 28.12 27.70 28.20 5,280 27.923 1.01%
2025-06-18 0 27.64 27.62 27.80 27.52 27.88 15,840 439,556 27.750 27.64 27.62 27.80 27.52 27.88 15,840 27.750 0.51%
2025-06-17 0 27.50 27.50 27.88 27.40 27.88 26,530 732,450 27.608 27.50 27.50 27.88 27.40 27.88 26,530 27.608 7.00%
2025-06-16 0 25.70 25.70 29.00 25.68 26.88 27,240 712,514 26.157 25.70 25.70 29.00 25.68 26.88 27,240 26.157 -10.89%
2025-06-13 0 28.84 28.52 29.00 28.40 29.20 35,480 1,021,409 28.788 28.84 28.52 29.00 28.40 29.20 35,480 28.788 7.45%
2025-06-12 0 26.84 26.86 27.00 26.50 26.88 25,470 681,091 26.741 26.84 26.86 27.00 26.50 26.88 25,470 26.741 4.35%
2025-06-11 0 25.72 25.72 26.00 25.68 25.90 7,880 203,196 25.786 25.72 25.72 26.00 25.68 25.90 7,880 25.786 0.94%
2025-06-10 0 25.48 25.22 30.00 24.84 25.48 26,310 662,625 25.185 25.48 25.22 30.00 24.84 25.48 26,310 25.185 -6.94%
2025-06-09 0 27.38 27.38 27.60 27.34 27.50 9,050 247,818 27.383 27.38 27.38 27.60 27.34 27.50 9,050 27.383 -3.46%
2025-06-06 0 28.36 28.20 28.48 28.16 29.30 30,410 874,543 28.758 28.36 28.20 28.48 28.16 29.30 30,410 28.758 2.31%
2025-06-05 0 27.72 26.80 27.32 27.40 27.84 18,800 519,957 27.657 27.72 26.80 27.32 27.40 27.84 18,800 27.657 3.43%
2025-06-04 0 26.80 26.58 30.98 26.48 26.86 12,740 338,368 26.559 26.80 26.58 30.98 26.48 26.86 12,740 26.559 -6.16%
2025-06-03 0 28.56 28.16 28.24 27.86 28.56 9,370 264,611 28.240 28.56 28.16 28.24 27.86 28.56 9,370 28.240 -1.65%
2025-06-02 0 29.04 29.06 29.26 28.88 29.70 25,210 734,467 29.134 29.04 29.06 29.26 28.88 29.70 25,210 29.134 -2.09%
2025-05-30 0 29.66 29.00 29.66 29.16 30.00 41,520 1,229,515 29.613 29.66 29.00 29.66 29.16 30.00 41,520 29.613 2.63%
2025-05-29 0 28.90 28.90 29.06 28.60 29.40 27,610 800,662 28.999 28.90 28.90 29.06 28.60 29.40 27,610 28.999 -1.70%
2025-05-28 0 29.40 29.40 29.42 29.24 29.52 24,550 720,450 29.346 29.40 29.40 29.42 29.24 29.52 24,550 29.346 8.09%
2025-05-27 0 27.20 26.90 27.20 27.20 28.46 30,800 865,783 28.110 27.20 26.90 27.20 27.20 28.46 30,800 28.110 1.12%
2025-05-26 0 26.90 26.90 27.16 26.88 27.92 75,920 2,077,315 27.362 26.90 26.90 27.16 26.88 27.92 75,920 27.362 4.18%
2025-05-23 0 25.82 25.84 26.20 25.28 26.08 41,160 1,052,899 25.581 25.82 25.84 26.20 25.28 26.08 41,160 25.581 6.69%
2025-05-22 0 24.20 24.00 24.20 23.72 24.56 59,280 1,430,324 24.128 24.20 24.00 24.20 23.72 24.56 59,280 24.128 2.46%
2025-05-21 0 23.62 23.62 23.66 23.08 23.94 65,690 1,536,368 23.388 23.62 23.62 23.66 23.08 23.94 65,690 23.388 -2.72%
2025-05-20 0 24.28 23.98 24.28 23.42 24.80 30,970 736,376 23.777 24.28 23.98 24.28 23.42 24.80 30,970 23.777 -7.82%
2025-05-19 0 26.34 26.18 26.74 24.76 26.92 52,440 1,384,953 26.410 26.34 26.18 26.74 24.76 26.92 52,440 26.410 3.62%
2025-05-16 0 25.42 24.60 25.48 25.34 25.66 53,870 1,374,762 25.520 25.42 24.60 25.48 25.34 25.66 53,870 25.520 1.19%
2025-05-15 0 25.12 24.78 25.12 24.16 25.12 27,350 672,524 24.590 25.12 24.78 25.12 24.16 25.12 27,350 24.590 4.75%
2025-05-14 0 23.98 23.84 23.98 23.58 25.08 21,980 522,086 23.753 23.98 23.84 23.98 23.58 25.08 21,980 23.753 -4.39%
2025-05-13 0 25.08 25.00 25.08 24.92 25.98 65,120 1,644,482 25.253 25.08 25.00 25.08 24.92 25.98 65,120 25.253 9.04%
2025-05-12 0 23.00 22.50 23.10 22.28 23.40 40,600 931,830 22.951 23.00 22.50 23.10 22.28 23.40 40,600 22.951 -0.35%
2025-05-09 0 23.08 23.10 23.20 23.00 23.86 60,730 1,432,824 23.593 23.08 23.10 23.20 23.00 23.86 60,730 23.593 -8.34%
2025-05-08 0 25.18 25.00 25.22 25.00 26.40 59,060 1,514,523 25.644 25.18 25.00 25.22 25.00 26.40 59,060 25.644 -6.53%
2025-05-07 0 26.94 26.94 27.10 26.16 27.98 97,490 2,596,488 26.633 26.94 26.94 27.10 26.16 27.98 97,490 26.633 -5.21%
2025-05-06 0 28.42 28.38 28.50 27.90 28.44 34,260 966,795 28.219 28.42 28.38 28.50 27.90 28.44 34,260 28.219 -0.91%
2025-05-02 0 28.68 28.68 28.70 28.28 29.44 35,300 1,005,206 28.476 28.68 28.68 28.70 28.28 29.44 35,300 28.476 -2.58%
2025-04-30 0 29.44 29.40 29.60 29.28 30.66 39,740 1,172,965 29.516 29.44 29.40 29.60 29.28 30.66 39,740 29.516 -5.03%
2025-04-29 0 31.00 31.00 31.18 30.68 31.42 15,620 486,327 31.135 31.00 31.00 31.18 30.68 31.42 15,620 31.135 0.98%
2025-04-28 0 30.70 30.72 30.96 30.70 34.42 48,710 1,562,704 32.082 30.70 30.72 30.96 30.70 34.42 48,710 32.082 -10.81%
2025-04-25 0 34.42 34.42 34.44 34.06 37.50 56,660 1,953,302 34.474 34.42 34.42 34.44 34.06 37.50 56,660 34.474 -8.75%
2025-04-24 0 37.72 37.72 37.80 35.94 37.78 70,410 2,584,285 36.703 37.72 37.72 37.80 35.94 37.78 70,410 36.703 9.02%
2025-04-23 0 34.60 34.62 34.82 34.50 35.60 101,080 3,542,966 35.051 34.60 34.62 34.82 34.50 35.60 101,080 35.051 -17.85%
2025-04-22 0 42.12 42.14 42.50 41.78 44.12 42,180 1,777,617 42.144 42.12 42.14 42.50 41.78 44.12 42,180 42.144 -4.53%
2025-04-17 0 44.12 44.12 44.20 44.00 48.42 32,850 1,467,910 44.685 44.12 44.12 44.20 44.00 48.42 32,850 44.685 -8.88%
2025-04-16 0 48.42 48.30 48.50 47.00 48.50 59,080 2,828,661 47.878 48.42 48.30 48.50 47.00 48.50 59,080 47.878 6.51%
2025-04-15 0 45.46 45.46 47.00 45.44 46.34 42,790 1,963,774 45.893 45.46 45.46 47.00 45.44 46.34 42,790 45.893 -3.93%
2025-04-14 0 47.32 47.24 47.36 45.78 47.80 80,520 3,770,235 46.824 47.32 47.24 47.36 45.78 47.80 80,520 46.824 -17.53%
2025-04-11 0 57.38 57.18 57.38 57.28 66.92 88,460 5,324,889 60.195 57.38 57.18 57.38 57.28 66.92 88,460 60.195 -1.41%
2025-04-10 0 58.20 58.20 60.00 55.02 88.56 87,321 4,969,872 56.915 58.20 58.20 60.00 55.02 88.56 87,321 56.915 -39.93%
2025-04-09 0 96.88 96.90 115.0 96.12 119.0 57,160 6,234,144 109.06 96.88 96.90 115.0 96.12 119.0 57,160 109.06 17.52%
2025-04-08 0 82.44 81.00 82.76 76.00 94.20 46,870 3,860,661 82.370 82.44 81.00 82.76 76.00 94.20 46,870 82.370 -14.68%
2025-04-07 0 96.62 96.62 97.52 75.98 100.5 102,030 9,735,196 95.415 96.62 96.62 97.52 75.98 100.4 102,030 95.415 31.78%
2025-04-03 0 73.32 73.00 74.00 72.00 74.00 27,200 1,990,745 73.189 73.32 73.00 74.00 72.00 74.00 27,200 73.189 0.94%
2025-04-02 0 72.64 72.00 73.50 70.36 73.52 16,160 1,169,353 72.361 72.64 72.00 73.50 70.36 73.52 16,160 72.361 -6.00%
2025-04-01 0 77.28 77.00 77.90 77.20 85.00 22,540 1,787,723 79.313 77.28 77.00 77.90 77.20 85.00 22,540 79.313 -10.51%
2025-03-31 0 86.36 - 86.00 82.50 87.74 82,389 7,107,172 86.264 86.36 - 86.00 82.50 87.74 82,389 86.264 25.60%
2025-03-28 0 68.76 68.76 - 64.50 68.96 52,480 3,502,518 66.740 68.76 68.76 - 64.50 68.96 52,480 66.740 8.28%
2025-03-27 0 63.50 63.36 63.54 62.22 63.58 32,750 2,076,317 63.399 63.50 63.36 63.54 62.22 63.58 32,750 63.399 8.44%
2025-03-26 0 58.56 58.10 58.36 58.60 60.16 46,400 2,767,651 59.648 58.56 58.10 58.36 58.60 60.16 46,400 59.648 -8.33%
2025-03-25 0 63.88 63.88 70.64 63.20 64.42 63,150 4,034,621 63.889 63.88 63.88 70.64 63.20 64.42 63,150 63.889 -9.57%
2025-03-24 0 70.64 70.48 70.84 70.04 74.28 96,970 6,903,706 71.194 70.64 70.48 70.84 70.04 74.28 96,970 71.194

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top