CSOP MicroStrategy Daily (-2x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09399 | 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 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 5.59% |
| 2025-12-29 | 0 | 9.925 | - | - | - | - | 0 | 0 | - | 9.925 | - | - | - | - | 0 | - | -3.73% |
| 2025-12-24 | 0 | 10.31 | - | - | - | - | 0 | 0 | - | 10.31 | - | - | - | - | 0 | - | 6.51% |
| 2025-12-23 | 0 | 9.680 | - | - | - | - | 0 | 0 | - | 9.680 | - | - | - | - | 0 | - | 4.20% |
| 2025-12-22 | 0 | 9.290 | - | - | - | - | 0 | 0 | - | 9.290 | - | - | - | - | 0 | - | -4.33% |
| 2025-12-19 | 0 | 9.710 | - | - | - | - | 0 | 0 | - | 9.710 | - | - | - | - | 0 | - | -1.72% |
| 2025-12-18 | 0 | 9.880 | - | - | - | - | 0 | 0 | - | 9.880 | - | - | - | - | 0 | - | 4.49% |
| 2025-12-17 | 0 | 9.455 | - | - | - | - | 0 | 0 | - | 9.455 | - | - | - | - | 0 | - | -6.29% |
| 2025-12-16 | 0 | 10.09 | - | - | - | - | 0 | 0 | - | 10.09 | - | - | - | - | 0 | - | 17.81% |
| 2025-12-15 | 0 | 8.565 | - | - | - | - | 0 | 0 | - | 8.565 | - | - | - | - | 0 | - | 7.00% |
| 2025-12-12 | 0 | 8.005 | - | - | - | - | 0 | 0 | - | 8.005 | - | - | - | - | 0 | - | -3.84% |
| 2025-12-11 | 0 | 8.325 | - | - | - | - | 0 | 0 | - | 8.325 | - | - | - | - | 0 | - | 10.19% |
| 2025-12-10 | 0 | 7.555 | - | - | - | - | 0 | 0 | - | 7.555 | - | - | - | - | 0 | - | -7.24% |
| 2025-12-09 | 0 | 8.145 | - | - | - | - | 0 | 0 | - | 8.145 | - | - | - | - | 0 | - | 0.31% |
| 2025-12-08 | 0 | 8.120 | - | - | - | - | 0 | 0 | - | 8.120 | - | - | - | - | 0 | - | 4.04% |
| 2025-12-05 | 0 | 7.805 | - | - | - | - | 0 | 0 | - | 7.805 | - | - | - | - | 0 | - | 0.84% |
| 2025-12-04 | 0 | 7.740 | - | - | - | - | 0 | 0 | - | 7.740 | - | - | - | - | 0 | - | -3.01% |
| 2025-12-03 | 0 | 7.980 | - | - | - | - | 0 | 0 | - | 7.980 | - | - | - | - | 0 | - | -14.29% |
| 2025-12-02 | 0 | 9.310 | - | - | - | - | 0 | 0 | - | 9.310 | - | - | - | - | 0 | - | -2.56% |
| 2025-12-01 | 0 | 9.555 | - | - | - | - | 0 | 0 | - | 9.555 | - | - | - | - | 0 | - | 9.45% |
| 2025-11-28 | 0 | 8.730 | - | - | 8.730 | 8.730 | 780 | 6,809 | 8.7295 | 8.730 | - | - | 8.730 | 8.730 | 780 | 8.7295 | 0.92% |
| 2025-11-27 | 0 | 8.650 | - | - | - | - | 0 | 0 | - | 8.650 | - | - | - | - | 0 | - | -6.13% |
| 2025-11-26 | 0 | 9.215 | - | - | - | - | 0 | 0 | - | 9.215 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 9.215 | - | - | - | - | 0 | 0 | - | 9.215 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 9.215 | - | - | - | - | 0 | 0 | - | 9.215 | - | - | - | - | 0 | - | -4.36% |
| 2025-11-21 | 0 | 9.635 | - | - | 8.960 | 9.630 | 6,200 | 58,950 | 9.5081 | 9.635 | - | - | 8.960 | 9.630 | 6,200 | 9.5081 | 26.86% |
| 2025-11-20 | 0 | 7.595 | - | - | - | - | 0 | 0 | - | 7.595 | - | - | - | - | 0 | - | 7.65% |
| 2025-11-19 | 0 | 7.055 | - | - | - | - | 0 | 0 | - | 7.055 | - | - | - | - | 0 | - | -13.59% |
| 2025-11-18 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 8.165 | - | - | - | - | 0 | - | 10.34% |
| 2025-11-17 | 0 | 7.400 | - | - | 7.595 | 7.650 | 3,010 | 22,995 | 7.6395 | 7.400 | - | - | 7.595 | 7.650 | 3,010 | 7.6395 | 3.06% |
| 2025-11-14 | 0 | 7.180 | - | - | 7.180 | 7.180 | 1,890 | 13,570 | 7.1799 | 7.180 | - | - | 7.180 | 7.180 | 1,890 | 7.1799 | 22.63% |
| 2025-11-13 | 0 | 5.855 | - | - | - | - | 0 | 0 | - | 5.855 | - | - | - | - | 0 | - | 3.35% |
| 2025-11-12 | 0 | 5.665 | 5.000 | - | - | - | 0 | 0 | - | 5.665 | 5.000 | - | - | - | 0 | - | 3.94% |
| 2025-11-11 | 0 | 5.450 | - | - | - | - | 0 | 0 | - | 5.450 | - | - | - | - | 0 | - | 10.50% |
| 2025-11-10 | 0 | 4.932 | - | - | - | - | 0 | 0 | - | 4.932 | - | - | - | - | 0 | - | -8.58% |
| 2025-11-07 | 0 | 5.395 | - | - | - | - | 0 | 0 | - | 5.395 | - | - | - | - | 0 | - | 10.06% |
| 2025-11-06 | 0 | 4.902 | - | - | - | - | 0 | 0 | - | 4.902 | - | - | - | - | 0 | - | -1.49% |
| 2025-11-05 | 0 | 4.976 | - | - | - | - | 0 | 0 | - | 4.976 | - | - | - | - | 0 | - | 3.93% |
| 2025-11-04 | 0 | 4.788 | - | - | - | - | 0 | 0 | - | 4.788 | - | - | - | - | 0 | - | 5.79% |
| 2025-11-03 | 0 | 4.526 | - | - | - | - | 0 | 0 | - | 4.526 | - | - | - | - | 0 | - | 5.55% |
| 2025-10-31 | 0 | 4.288 | - | - | 4.096 | 4.340 | 4,740 | 20,481 | 4.3209 | 4.288 | - | - | 4.096 | 4.340 | 4,740 | 4.3209 | -0.83% |
| 2025-10-30 | 0 | 4.324 | - | - | 4.454 | 4.454 | 1,000 | 4,454 | 4.4540 | 4.324 | - | - | 4.454 | 4.454 | 1,000 | 4.4540 | 11.79% |
| 2025-10-28 | 0 | 3.868 | - | - | - | - | 0 | 0 | - | 3.868 | - | - | - | - | 0 | - | 4.71% |
| 2025-10-27 | 0 | 3.694 | - | - | - | - | 0 | 0 | - | 3.694 | - | - | - | - | 0 | - | -8.75% |
| 2025-10-24 | 0 | 4.048 | - | - | - | - | 0 | 0 | - | 4.048 | - | - | - | - | 0 | - | -0.25% |
| 2025-10-23 | 0 | 4.058 | - | - | - | - | 0 | 0 | - | 4.058 | - | - | - | - | 0 | - | 2.99% |
| 2025-10-22 | 0 | 3.940 | - | - | - | - | 0 | 0 | - | 3.940 | - | - | - | - | 0 | - | -1.30% |
| 2025-10-21 | 0 | 3.992 | - | - | - | - | 0 | 0 | - | 3.992 | - | - | - | - | 0 | - | 6.17% |
| 2025-10-20 | 0 | 3.760 | - | - | - | - | 0 | 0 | - | 3.760 | - | - | - | - | 0 | - | -17.90% |
| 2025-10-17 | 0 | 4.580 | - | - | - | - | 0 | 0 | - | 4.580 | - | - | - | - | 0 | - | 17.26% |
| 2025-10-16 | 0 | 3.906 | - | - | - | - | 0 | 0 | - | 3.906 | - | - | - | - | 0 | - | 3.33% |
| 2025-10-15 | 0 | 3.780 | - | - | - | - | 0 | 0 | - | 3.780 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 3.780 | - | - | - | - | 0 | 0 | - | 3.780 | - | - | - | - | 0 | - | 1.34% |
| 2025-10-13 | 0 | 3.730 | - | - | 3.778 | 3.798 | 12,510 | 47,470 | 3.7946 | 3.730 | - | - | 3.778 | 3.798 | 12,510 | 3.7946 | 8.94% |
| 2025-10-10 | 0 | 3.424 | - | - | - | - | 0 | 0 | - | 3.424 | - | - | - | - | 0 | - | 3.13% |
| 2025-10-09 | 0 | 3.320 | - | - | - | - | 0 | 0 | - | 3.320 | - | - | - | - | 0 | - | 2.60% |
| 2025-10-08 | 0 | 3.236 | - | - | - | - | 0 | 0 | - | 3.236 | - | - | - | - | 0 | - | 12.52% |
| 2025-10-06 | 0 | 2.876 | - | - | - | - | 0 | 0 | - | 2.876 | - | - | - | - | 0 | - | -3.94% |
| 2025-10-03 | 0 | 2.994 | - | - | - | - | 0 | 0 | - | 2.994 | - | - | - | - | 0 | - | -5.19% |
| 2025-10-02 | 0 | 3.158 | - | - | - | - | 0 | 0 | - | 3.158 | - | - | - | - | 0 | - | -11.04% |
| 2025-09-30 | 0 | 3.550 | - | - | 3.480 | 3.482 | 570 | 1,984 | 3.4807 | 3.550 | - | - | 3.480 | 3.482 | 570 | 3.4807 | -6.97% |
| 2025-09-29 | 0 | 3.816 | - | - | 3.816 | 3.818 | 1,090 | 4,160 | 3.8165 | 3.816 | - | - | 3.816 | 3.818 | 1,090 | 3.8165 | -8.14% |
| 2025-09-26 | 0 | 4.154 | - | - | 4.154 | 4.154 | 1,500 | 6,231 | 4.1540 | 4.154 | - | - | 4.154 | 4.154 | 1,500 | 4.1540 | 10.77% |
| 2025-09-25 | 0 | 3.750 | - | - | 3.692 | 3.750 | 6,230 | 23,304 | 3.7406 | 3.750 | - | - | 3.692 | 3.750 | 6,230 | 3.7406 | 6.29% |
| 2025-09-24 | 0 | 3.528 | - | - | 3.528 | 3.528 | 10 | 35 | 3.5000 | 3.528 | - | - | 3.528 | 3.528 | 10 | 3.5000 | 4.26% |
| 2025-09-23 | 0 | 3.384 | - | - | - | - | 0 | 0 | - | 3.384 | - | - | - | - | 0 | - | -0.94% |
| 2025-09-22 | 0 | 3.416 | - | - | 3.310 | 3.392 | 13,030 | 43,905 | 3.3695 | 3.416 | - | - | 3.310 | 3.392 | 13,030 | 3.3695 | 6.35% |
| 2025-09-19 | 0 | 3.212 | - | 3.214 | 3.138 | 3.214 | 2,380 | 7,508 | 3.1546 | 3.212 | - | 3.214 | 3.138 | 3.214 | 2,380 | 3.1546 | -7.38% |
| 2025-09-18 | 0 | 3.468 | - | - | - | - | 0 | 0 | - | 3.468 | - | - | - | - | 0 | - | 0.35% |
| 2025-09-17 | 0 | 3.456 | - | - | 3.462 | 3.478 | 3,500 | 12,152 | 3.4720 | 3.456 | - | - | 3.462 | 3.478 | 3,500 | 3.4720 | -4.42% |
| 2025-09-16 | 0 | 3.616 | - | - | - | - | 0 | 0 | - | 3.616 | - | - | - | - | 0 | - | 0.89% |
| 2025-09-15 | 0 | 3.584 | - | - | 3.584 | 3.584 | 5,620 | 20,142 | 3.5840 | 3.584 | - | - | 3.584 | 3.584 | 5,620 | 3.5840 | -0.72% |
| 2025-09-12 | 0 | 3.610 | - | - | 3.604 | 3.604 | 100 | 360 | 3.6000 | 3.610 | - | - | 3.604 | 3.604 | 100 | 3.6000 | -1.04% |
| 2025-09-11 | 0 | 3.648 | - | - | 3.648 | 3.674 | 1,450 | 5,301 | 3.6559 | 3.648 | - | - | 3.648 | 3.674 | 1,450 | 3.6559 | 1.96% |
| 2025-09-10 | 0 | 3.578 | - | - | - | - | 0 | 0 | - | 3.578 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 3.578 | - | - | 3.570 | 3.578 | 4,500 | 16,086 | 3.5747 | 3.578 | - | - | 3.570 | 3.578 | 4,500 | 3.5747 | -3.19% |
| 2025-09-08 | 0 | 3.696 | - | - | 3.696 | 3.718 | 10,470 | 38,895 | 3.7149 | 3.696 | - | - | 3.696 | 3.718 | 10,470 | 3.7149 | 5.36% |
| 2025-09-05 | 0 | 3.508 | - | - | 3.508 | 3.542 | 2,120 | 7,453 | 3.5156 | 3.508 | - | - | 3.508 | 3.542 | 2,120 | 3.5156 | -4.93% |
| 2025-09-04 | 0 | 3.690 | - | - | 3.670 | 3.690 | 540 | 1,987 | 3.6796 | 3.690 | - | - | 3.670 | 3.690 | 540 | 3.6796 | 7.52% |
| 2025-09-03 | 0 | 3.432 | - | - | - | - | 0 | 0 | - | 3.432 | - | - | - | - | 0 | - | -0.64% |
| 2025-09-02 | 0 | 3.454 | - | - | 3.454 | 3.454 | 1,000 | 3,454 | 3.4540 | 3.454 | - | - | 3.454 | 3.454 | 1,000 | 3.4540 | -1.71% |
| 2025-09-01 | 0 | 3.514 | - | - | - | - | 0 | 0 | - | 3.514 | - | - | - | - | 0 | - | -2.98% |
| 2025-08-29 | 0 | 3.622 | - | - | - | - | 0 | 0 | - | 3.622 | - | - | - | - | 0 | - | 9.36% |
| 2025-08-28 | 0 | 3.312 | - | - | - | - | 0 | 0 | - | 3.312 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 3.312 | - | - | - | - | 0 | 0 | - | 3.312 | - | - | - | - | 0 | - | -3.04% |
| 2025-08-26 | 0 | 3.416 | - | - | - | - | 0 | 0 | - | 3.416 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 3.416 | - | - | 3.358 | 3.404 | 14,960 | 50,727 | 3.3908 | 3.416 | - | - | 3.358 | 3.404 | 14,960 | 3.3908 | -3.06% |
| 2025-08-22 | 0 | 3.524 | - | - | 3.512 | 3.512 | 1,000 | 3,512 | 3.5120 | 3.524 | - | - | 3.512 | 3.512 | 1,000 | 3.5120 | 0.23% |
| 2025-08-21 | 0 | 3.516 | - | - | - | - | 0 | 0 | - | 3.516 | - | - | - | - | 0 | - | -2.12% |
| 2025-08-20 | 0 | 3.592 | - | - | 3.594 | 3.594 | 50 | 179 | 3.5800 | 3.592 | - | - | 3.594 | 3.594 | 50 | 3.5800 | 11.21% |
| 2025-08-19 | 0 | 3.230 | - | - | - | - | 0 | 0 | - | 3.230 | - | - | - | - | 0 | - | 0.12% |
| 2025-08-18 | 0 | 3.226 | - | - | 3.190 | 3.208 | 1,910 | 6,109 | 3.1984 | 3.226 | - | - | 3.190 | 3.208 | 1,910 | 3.1984 | 8.11% |
| 2025-08-15 | 0 | 2.984 | - | - | 2.984 | 2.984 | 5,990 | 17,874 | 2.9840 | 2.984 | - | - | 2.984 | 2.984 | 5,990 | 2.9840 | 6.19% |
| 2025-08-14 | 0 | 2.810 | - | - | - | - | 0 | 0 | - | 2.810 | - | - | - | - | 0 | - | 4.31% |
| 2025-08-13 | 0 | 2.694 | - | - | - | - | 0 | 0 | - | 2.694 | - | - | - | - | 0 | - | 1.58% |
| 2025-08-12 | 0 | 2.652 | - | - | 2.652 | 2.658 | 11,470 | 30,451 | 2.6548 | 2.652 | - | - | 2.652 | 2.658 | 11,470 | 2.6548 | 8.33% |
| 2025-08-11 | 0 | 2.448 | - | - | 2.424 | 2.460 | 3,030 | 7,388 | 2.4383 | 2.448 | - | - | 2.424 | 2.460 | 3,030 | 2.4383 | -7.83% |
| 2025-08-08 | 0 | 2.656 | - | - | - | - | 0 | 0 | - | 2.656 | - | - | - | - | 0 | - | -10.03% |
| 2025-08-07 | 0 | 2.952 | - | - | - | - | 0 | 0 | - | 2.952 | - | - | - | - | 0 | - | -0.34% |
| 2025-08-06 | 0 | 2.962 | - | - | - | - | 0 | 0 | - | 2.962 | - | - | - | - | 0 | - | 2.49% |
| 2025-08-05 | 0 | 2.890 | - | - | 2.850 | 2.850 | 900 | 2,565 | 2.8500 | 2.890 | - | - | 2.850 | 2.850 | 900 | 2.8500 | -6.05% |
| 2025-08-04 | 0 | 3.076 | - | - | 3.076 | 3.076 | 1,000 | 3,076 | 3.0760 | 3.076 | - | - | 3.076 | 3.076 | 1,000 | 3.0760 | 7.03% |
| 2025-08-01 | 0 | 2.874 | - | - | - | - | 0 | 0 | - | 2.874 | - | - | - | - | 0 | - | 4.89% |
| 2025-07-31 | 0 | 2.740 | - | - | - | - | 0 | 0 | - | 2.740 | - | - | - | - | 0 | - | -2.56% |
| 2025-07-30 | 0 | 2.812 | - | - | - | - | 0 | 0 | - | 2.812 | - | - | - | - | 0 | - | 4.38% |
| 2025-07-29 | 0 | 2.694 | - | - | 2.694 | 2.710 | 1,880 | 5,080 | 2.7021 | 2.694 | - | - | 2.694 | 2.710 | 1,880 | 2.7021 | 4.74% |
| 2025-07-28 | 0 | 2.572 | - | - | - | - | 0 | 0 | - | 2.572 | - | - | - | - | 0 | - | -6.74% |
| 2025-07-25 | 0 | 2.758 | - | - | 2.668 | 2.672 | 1,160 | 3,099 | 2.6716 | 2.758 | - | - | 2.668 | 2.672 | 1,160 | 2.6716 | 4.95% |
| 2025-07-24 | 0 | 2.628 | - | - | - | - | 0 | 0 | - | 2.628 | - | - | - | - | 0 | - | 5.71% |
| 2025-07-23 | 0 | 2.486 | - | - | 2.486 | 2.486 | 1,440 | 3,579 | 2.4854 | 2.486 | - | - | 2.486 | 2.486 | 1,440 | 2.4854 | 0.97% |
| 2025-07-22 | 0 | 2.462 | - | - | 2.462 | 2.462 | 910 | 2,240 | 2.4615 | 2.462 | - | - | 2.462 | 2.462 | 910 | 2.4615 | 2.33% |
| 2025-07-21 | 0 | 2.406 | - | - | 2.420 | 2.470 | 240 | 587 | 2.4458 | 2.406 | - | - | 2.420 | 2.470 | 240 | 2.4458 | 8.97% |
| 2025-07-18 | 0 | 2.208 | - | - | 2.168 | 2.168 | 170 | 368 | 2.1647 | 2.208 | - | - | 2.168 | 2.168 | 170 | 2.1647 | -1.25% |
| 2025-07-17 | 0 | 2.236 | - | - | 2.236 | 2.236 | 1,650 | 3,689 | 2.2358 | 2.236 | - | - | 2.236 | 2.236 | 1,650 | 2.2358 | -3.37% |
| 2025-07-16 | 0 | 2.314 | - | - | 2.330 | 2.330 | 7,000 | 16,310 | 2.3300 | 2.314 | - | - | 2.330 | 2.330 | 7,000 | 2.3300 | -2.03% |
| 2025-07-15 | 0 | 2.362 | - | - | 2.304 | 2.314 | 2,890 | 6,667 | 2.3069 | 2.362 | - | - | 2.304 | 2.314 | 2,890 | 2.3069 | 2.96% |
| 2025-07-14 | 0 | 2.294 | - | - | 2.288 | 2.302 | 6,990 | 15,994 | 2.2881 | 2.294 | - | - | 2.288 | 2.302 | 6,990 | 2.2881 | -6.82% |
| 2025-07-11 | 0 | 2.462 | - | - | 2.462 | 2.524 | 6,690 | 16,688 | 2.4945 | 2.462 | - | - | 2.462 | 2.524 | 6,690 | 2.4945 | -9.82% |
| 2025-07-10 | 0 | 2.730 | - | - | 2.730 | 2.730 | 3,580 | 9,773 | 2.7299 | 2.730 | - | - | 2.730 | 2.730 | 3,580 | 2.7299 | -7.65% |
| 2025-07-09 | 0 | 2.956 | - | - | 2.956 | 2.956 | 500 | 1,478 | 2.9560 | 2.956 | - | - | 2.956 | 2.956 | 500 | 2.9560 | 0.96% |
| 2025-07-08 | 0 | 2.928 | - | - | - | - | 0 | 0 | - | 2.928 | - | - | - | - | 0 | - | 0.69% |
| 2025-07-07 | 0 | 2.908 | - | - | 2.926 | 2.926 | 500 | 1,463 | 2.9260 | 2.908 | - | - | 2.926 | 2.926 | 500 | 2.9260 | -0.62% |
| 2025-07-04 | 0 | 2.926 | 2.880 | - | - | - | 0 | 0 | - | 2.926 | 2.880 | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 2.926 | 2.880 | - | 2.926 | 2.926 | 6,630 | 19,399 | 2.9259 | 2.926 | 2.880 | - | 2.926 | 2.926 | 6,630 | 2.9259 | -11.23% |
| 2025-07-02 | 0 | 3.296 | - | - | 3.334 | 3.334 | 5,140 | 17,136 | 3.3339 | 3.296 | - | - | 3.334 | 3.334 | 5,140 | 3.3339 | 0.80% |
| 2025-06-30 | 0 | 3.270 | - | - | 3.270 | 3.270 | 1,160 | 3,793 | 3.2698 | 3.270 | - | - | 3.270 | 3.270 | 1,160 | 3.2698 | -0.61% |
| 2025-06-27 | 0 | 3.290 | - | - | 3.268 | 3.268 | 530 | 1,732 | 3.2679 | 3.290 | - | - | 3.268 | 3.268 | 530 | 3.2679 | 1.29% |
| 2025-06-26 | 0 | 3.248 | - | - | 3.248 | 3.248 | 2,280 | 7,405 | 3.2478 | 3.248 | - | - | 3.248 | 3.248 | 2,280 | 3.2478 | -5.08% |
| 2025-06-25 | 0 | 3.422 | - | - | 3.422 | 3.434 | 930 | 3,188 | 3.4280 | 3.422 | - | - | 3.422 | 3.434 | 930 | 3.4280 | -2.12% |
| 2025-06-24 | 0 | 3.496 | - | - | 3.482 | 3.538 | 2,100 | 7,334 | 3.4924 | 3.496 | - | - | 3.482 | 3.538 | 2,100 | 3.4924 | -5.31% |
| 2025-06-23 | 0 | 3.692 | - | - | 3.692 | 3.736 | 3,290 | 12,226 | 3.7161 | 3.692 | - | - | 3.692 | 3.736 | 3,290 | 3.7161 | 3.94% |
| 2025-06-20 | 0 | 3.552 | - | - | 3.610 | 3.610 | 950 | 3,429 | 3.6095 | 3.552 | - | - | 3.610 | 3.610 | 950 | 3.6095 | -0.11% |
| 2025-06-19 | 0 | 3.556 | - | - | 3.546 | 3.546 | 5,580 | 19,786 | 3.5459 | 3.556 | - | - | 3.546 | 3.546 | 5,580 | 3.5459 | 1.08% |
| 2025-06-18 | 0 | 3.518 | - | - | 3.518 | 3.528 | 3,710 | 13,068 | 3.5224 | 3.518 | - | - | 3.518 | 3.528 | 3,710 | 3.5224 | -0.28% |
| 2025-06-17 | 0 | 3.528 | - | - | - | - | 0 | 0 | - | 3.528 | - | - | - | - | 0 | - | 7.82% |
| 2025-06-16 | 0 | 3.272 | - | - | 3.272 | 3.272 | 1,690 | 5,529 | 3.2716 | 3.272 | - | - | 3.272 | 3.272 | 1,690 | 3.2716 | -10.99% |
| 2025-06-13 | 0 | 3.676 | - | - | 3.634 | 3.684 | 5,370 | 19,680 | 3.6648 | 3.676 | - | - | 3.634 | 3.684 | 5,370 | 3.6648 | 7.42% |
| 2025-06-12 | 0 | 3.422 | - | - | 3.382 | 3.422 | 2,360 | 8,065 | 3.4174 | 3.422 | - | - | 3.382 | 3.422 | 2,360 | 3.4174 | 4.71% |
| 2025-06-11 | 0 | 3.268 | - | - | - | - | 0 | 0 | - | 3.268 | - | - | - | - | 0 | - | 1.62% |
| 2025-06-10 | 0 | 3.216 | - | - | 3.190 | 3.192 | 2,370 | 7,563 | 3.1911 | 3.216 | - | - | 3.190 | 3.192 | 2,370 | 3.1911 | -8.43% |
| 2025-06-09 | 0 | 3.512 | - | - | - | - | 0 | 0 | - | 3.512 | - | - | - | - | 0 | - | -2.98% |
| 2025-06-06 | 0 | 3.620 | - | - | 3.698 | 3.698 | 900 | 3,328 | 3.6978 | 3.620 | - | - | 3.698 | 3.698 | 900 | 3.6978 | 2.96% |
| 2025-06-05 | 0 | 3.516 | - | - | 3.510 | 3.530 | 8,620 | 30,307 | 3.5159 | 3.516 | - | - | 3.510 | 3.530 | 8,620 | 3.5159 | 3.66% |
| 2025-06-04 | 0 | 3.392 | - | - | 3.374 | 3.376 | 1,710 | 5,771 | 3.3749 | 3.392 | - | - | 3.374 | 3.376 | 1,710 | 3.3749 | -6.50% |
| 2025-06-03 | 0 | 3.628 | - | - | 3.546 | 3.628 | 7,710 | 27,518 | 3.5691 | 3.628 | - | - | 3.546 | 3.628 | 7,710 | 3.5691 | -2.05% |
| 2025-06-02 | 0 | 3.704 | - | - | 3.704 | 3.704 | 1,540 | 5,704 | 3.7039 | 3.704 | - | - | 3.704 | 3.704 | 1,540 | 3.7039 | -2.42% |
| 2025-05-30 | 0 | 3.796 | - | - | - | - | 0 | 0 | - | 3.796 | - | - | - | - | 0 | - | 2.15% |
| 2025-05-29 | 0 | 3.716 | - | 3.766 | 3.712 | 3.734 | 3,530 | 13,145 | 3.7238 | 3.716 | - | 3.766 | 3.712 | 3.734 | 3,530 | 3.7238 | -0.43% |
| 2025-05-28 | 0 | 3.732 | - | - | 3.732 | 3.750 | 5,720 | 21,395 | 3.7404 | 3.732 | - | - | 3.732 | 3.750 | 5,720 | 3.7404 | 6.63% |
| 2025-05-27 | 0 | 3.500 | - | - | 3.500 | 3.570 | 2,720 | 9,660 | 3.5515 | 3.500 | - | - | 3.500 | 3.570 | 2,720 | 3.5515 | 0.75% |
| 2025-05-26 | 0 | 3.474 | - | - | 3.524 | 3.534 | 10,160 | 35,859 | 3.5294 | 3.474 | - | - | 3.524 | 3.534 | 10,160 | 3.5294 | 6.04% |
| 2025-05-23 | 0 | 3.276 | - | - | - | - | 0 | 0 | - | 3.276 | - | - | - | - | 0 | - | 6.50% |
| 2025-05-22 | 0 | 3.076 | - | - | 3.040 | 3.120 | 32,600 | 99,849 | 3.0629 | 3.076 | - | - | 3.040 | 3.120 | 32,600 | 3.0629 | 2.06% |
| 2025-05-21 | 0 | 3.014 | - | - | 2.958 | 3.038 | 7,580 | 22,705 | 2.9954 | 3.014 | - | - | 2.958 | 3.038 | 7,580 | 2.9954 | -3.27% |
| 2025-05-20 | 0 | 3.116 | - | - | 3.006 | 3.118 | 9,300 | 28,515 | 3.0661 | 3.116 | - | - | 3.006 | 3.118 | 9,300 | 3.0661 | -7.59% |
| 2025-05-19 | 0 | 3.372 | - | - | 3.394 | 3.446 | 11,330 | 38,879 | 3.4315 | 3.372 | - | - | 3.394 | 3.446 | 11,330 | 3.4315 | 2.93% |
| 2025-05-16 | 0 | 3.276 | - | - | 3.252 | 3.276 | 2,470 | 8,087 | 3.2741 | 3.276 | - | - | 3.252 | 3.276 | 2,470 | 3.2741 | 2.31% |
| 2025-05-15 | 0 | 3.202 | - | - | 3.114 | 3.206 | 11,560 | 36,800 | 3.1834 | 3.202 | - | - | 3.114 | 3.206 | 11,560 | 3.1834 | 4.23% |
| 2025-05-14 | 0 | 3.072 | - | - | - | - | 0 | 0 | - | 3.072 | - | - | - | - | 0 | - | -4.60% |
| 2025-05-13 | 0 | 3.220 | - | - | 3.206 | 3.240 | 6,820 | 21,968 | 3.2211 | 3.220 | - | - | 3.206 | 3.240 | 6,820 | 3.2211 | 9.23% |
| 2025-05-12 | 0 | 2.948 | - | - | 2.876 | 2.988 | 19,660 | 57,480 | 2.9237 | 2.948 | - | - | 2.876 | 2.988 | 19,660 | 2.9237 | -1.47% |
| 2025-05-09 | 0 | 2.992 | 2.960 | - | - | - | 0 | 0 | - | 2.992 | 2.960 | - | - | - | 0 | - | -7.71% |
| 2025-05-08 | 0 | 3.242 | - | - | 3.248 | 3.360 | 16,090 | 53,037 | 3.2963 | 3.242 | - | - | 3.248 | 3.360 | 16,090 | 3.2963 | -6.62% |
| 2025-05-07 | 0 | 3.472 | - | - | 3.488 | 3.530 | 1,270 | 4,435 | 3.4921 | 3.472 | - | - | 3.488 | 3.530 | 1,270 | 3.4921 | -5.34% |
| 2025-05-06 | 0 | 3.668 | - | - | - | - | 0 | 0 | - | 3.668 | - | - | - | - | 0 | - | -0.76% |
| 2025-05-02 | 0 | 3.696 | - | - | 3.660 | 3.660 | 3,000 | 10,980 | 3.6600 | 3.696 | - | - | 3.660 | 3.660 | 3,000 | 3.6600 | -2.58% |
| 2025-04-30 | 0 | 3.794 | - | - | 3.792 | 3.792 | 500 | 1,896 | 3.7920 | 3.794 | - | - | 3.792 | 3.792 | 500 | 3.7920 | -5.15% |
| 2025-04-29 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 4.000 | - | - | 4.052 | 4.160 | 16,920 | 69,296 | 4.0955 | 4.000 | - | - | 4.052 | 4.160 | 16,920 | 4.0955 | -9.91% |
| 2025-04-25 | 0 | 4.440 | - | - | - | - | 0 | 0 | - | 4.440 | - | - | - | - | 0 | - | -8.11% |
| 2025-04-24 | 0 | 4.832 | - | - | 4.638 | 4.706 | 3,010 | 14,077 | 4.6767 | 4.832 | - | - | 4.638 | 4.706 | 3,010 | 4.6767 | 8.20% |
| 2025-04-23 | 0 | 4.466 | - | - | 4.446 | 4.492 | 9,860 | 44,115 | 4.4741 | 4.466 | - | - | 4.446 | 4.492 | 9,860 | 4.4741 | -17.07% |
| 2025-04-22 | 0 | 5.385 | - | - | 5.385 | 5.480 | 5,560 | 30,038 | 5.4025 | 5.385 | - | - | 5.385 | 5.480 | 5,560 | 5.4025 | -5.19% |
| 2025-04-17 | 0 | 5.680 | 5.680 | - | 5.680 | 5.790 | 2,750 | 15,837 | 5.7589 | 5.680 | 5.680 | - | 5.680 | 5.790 | 2,750 | 5.7589 | -8.61% |
| 2025-04-16 | 0 | 6.215 | - | - | 6.215 | 6.235 | 230 | 1,432 | 6.2261 | 6.215 | - | - | 6.215 | 6.235 | 230 | 6.2261 | 6.06% |
| 2025-04-15 | 0 | 5.860 | 5.860 | - | 5.845 | 5.910 | 10,820 | 63,649 | 5.8825 | 5.860 | 5.860 | - | 5.845 | 5.910 | 10,820 | 5.8825 | -3.78% |
| 2025-04-14 | 0 | 6.090 | - | - | 5.935 | 6.160 | 3,860 | 23,377 | 6.0562 | 6.090 | - | - | 5.935 | 6.160 | 3,860 | 6.0562 | -17.76% |
| 2025-04-11 | 0 | 7.405 | - | 7.725 | 7.400 | 8.105 | 8,930 | 70,708 | 7.9180 | 7.405 | - | 7.725 | 7.400 | 8.105 | 8,930 | 7.9180 | -0.60% |
| 2025-04-10 | 0 | 7.450 | 7.445 | - | 7.200 | 7.330 | 6,100 | 44,390 | 7.2770 | 7.450 | 7.445 | - | 7.200 | 7.330 | 6,100 | 7.2770 | -40.73% |
| 2025-04-09 | 0 | 12.57 | - | - | 13.78 | 14.53 | 19,300 | 271,685 | 14.077 | 12.57 | - | - | 13.78 | 14.53 | 19,300 | 14.077 | 18.47% |
| 2025-04-08 | 0 | 10.61 | - | 10.67 | 10.27 | 10.75 | 36,030 | 382,570 | 10.618 | 10.61 | - | 10.67 | 10.27 | 10.75 | 36,030 | 10.618 | -14.57% |
| 2025-04-07 | 0 | 12.42 | - | - | 11.17 | 12.85 | 123,530 | 1,521,362 | 12.316 | 12.42 | - | - | 11.17 | 12.85 | 123,530 | 12.316 | 31.71% |
| 2025-04-03 | 0 | 9.430 | - | - | 9.350 | 9.465 | 11,190 | 105,701 | 9.4460 | 9.430 | - | - | 9.350 | 9.465 | 11,190 | 9.4460 | 0.96% |
| 2025-04-02 | 0 | 9.340 | - | - | 9.445 | 9.465 | 2,140 | 20,237 | 9.4565 | 9.340 | - | - | 9.445 | 9.465 | 2,140 | 9.4565 | -5.75% |
| 2025-04-01 | 0 | 9.910 | - | - | 9.885 | 10.41 | 16,080 | 163,005 | 10.137 | 9.910 | - | - | 9.885 | 10.41 | 16,080 | 10.137 | -10.56% |
| 2025-03-31 | 0 | 11.08 | 11.08 | - | 11.00 | 11.17 | 18,760 | 207,120 | 11.041 | 11.08 | 11.08 | - | 11.00 | 11.17 | 18,760 | 11.041 | 25.27% |
| 2025-03-28 | 0 | 8.845 | - | - | 8.350 | 8.450 | 4,820 | 40,655 | 8.4346 | 8.845 | - | - | 8.350 | 8.450 | 4,820 | 8.4346 | 8.79% |
| 2025-03-27 | 0 | 8.130 | - | - | 8.050 | 8.055 | 3,000 | 24,157 | 8.0523 | 8.130 | - | - | 8.050 | 8.055 | 3,000 | 8.0523 | 7.90% |
| 2025-03-26 | 0 | 7.535 | - | - | 7.630 | 7.745 | 18,000 | 138,000 | 7.6667 | 7.535 | - | - | 7.630 | 7.745 | 18,000 | 7.6667 | -8.22% |
| 2025-03-25 | 0 | 8.210 | - | - | 8.170 | 8.280 | 65,610 | 540,781 | 8.2424 | 8.210 | - | - | 8.170 | 8.280 | 65,610 | 8.2424 | -9.68% |
| 2025-03-24 | 0 | 9.090 | - | - | 9.005 | 9.420 | 72,860 | 667,356 | 9.1594 | 9.090 | - | - | 9.005 | 9.420 | 72,860 | 9.1594 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy