CSOP MicroStrategy Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07799 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-24 | 0 | 61.46 | 61.18 | 61.46 | 60.42 | 61.70 | 10,750 | 654,802 | 60.912 | 61.46 | 61.18 | 61.46 | 60.42 | 61.70 | 10,750 | 60.912 | -4.12% |
| 2025-09-23 | 0 | 64.10 | 64.12 | 64.56 | 62.70 | 64.58 | 7,990 | 509,959 | 63.825 | 64.10 | 64.12 | 64.56 | 62.70 | 64.58 | 7,990 | 63.825 | 1.17% |
| 2025-09-22 | 0 | 63.36 | 63.16 | 63.88 | 63.20 | 66.00 | 11,110 | 715,229 | 64.377 | 63.36 | 63.16 | 63.88 | 63.20 | 66.00 | 11,110 | 64.377 | -7.07% |
| 2025-09-19 | 0 | 68.18 | 68.18 | 68.68 | 68.04 | 69.84 | 18,560 | 1,280,340 | 68.984 | 68.18 | 68.18 | 68.68 | 68.04 | 69.84 | 18,560 | 68.984 | 6.63% |
| 2025-09-18 | 0 | 63.94 | 63.60 | 64.00 | 62.98 | 65.12 | 39,540 | 2,528,390 | 63.945 | 63.94 | 63.60 | 64.00 | 62.98 | 65.12 | 39,540 | 63.945 | -0.78% |
| 2025-09-17 | 0 | 64.44 | 64.20 | 64.90 | 63.56 | 64.44 | 14,520 | 930,188 | 64.063 | 64.44 | 64.20 | 64.90 | 63.56 | 64.44 | 14,520 | 64.063 | 4.95% |
| 2025-09-16 | 0 | 61.40 | 61.30 | - | 60.84 | 61.70 | 5,180 | 316,772 | 61.153 | 61.40 | 61.30 | - | 60.84 | 61.70 | 5,180 | 61.153 | -1.44% |
| 2025-09-15 | 0 | 62.30 | 61.70 | 64.00 | 61.12 | 63.00 | 9,280 | 575,465 | 62.011 | 62.30 | 61.70 | 64.00 | 61.12 | 63.00 | 9,280 | 62.011 | 0.39% |
| 2025-09-12 | 0 | 62.06 | 61.88 | - | 61.90 | 62.72 | 6,350 | 395,210 | 62.238 | 62.06 | 61.88 | - | 61.90 | 62.72 | 6,350 | 62.238 | 0.55% |
| 2025-09-11 | 0 | 61.72 | 61.38 | - | 61.10 | 61.80 | 9,540 | 584,378 | 61.256 | 61.72 | 61.38 | - | 61.10 | 61.80 | 9,540 | 61.256 | -1.81% |
| 2025-09-10 | 0 | 62.86 | 62.80 | 63.50 | 61.40 | 62.84 | 4,680 | 291,708 | 62.331 | 62.86 | 62.80 | 63.50 | 61.40 | 62.84 | 4,680 | 62.331 | -1.01% |
| 2025-09-09 | 0 | 63.50 | 63.40 | 64.62 | 61.08 | 63.80 | 4,420 | 278,549 | 63.020 | 63.50 | 63.40 | 64.62 | 61.08 | 63.80 | 4,420 | 63.020 | 3.05% |
| 2025-09-08 | 0 | 61.62 | 61.18 | 64.00 | 60.82 | 64.84 | 13,610 | 834,440 | 61.311 | 61.62 | 61.18 | 64.00 | 60.82 | 64.84 | 13,610 | 61.311 | -4.97% |
| 2025-09-05 | 0 | 64.84 | 62.92 | 65.08 | 62.80 | 65.18 | 9,490 | 607,318 | 63.996 | 64.84 | 62.92 | 65.08 | 62.80 | 65.18 | 9,490 | 63.996 | 5.40% |
| 2025-09-04 | 0 | 61.52 | 61.52 | - | 61.24 | 63.36 | 20,250 | 1,258,895 | 62.168 | 61.52 | 61.52 | - | 61.24 | 63.36 | 20,250 | 62.168 | -8.32% |
| 2025-09-03 | 0 | 67.10 | 66.00 | 68.00 | 66.96 | 68.04 | 9,670 | 653,239 | 67.553 | 67.10 | 66.00 | 68.00 | 66.96 | 68.04 | 9,670 | 67.553 | -0.30% |
| 2025-09-02 | 0 | 67.30 | 66.88 | 67.32 | 66.56 | 67.74 | 17,060 | 1,146,827 | 67.223 | 67.30 | 66.88 | 67.32 | 66.56 | 67.74 | 17,060 | 67.223 | 2.28% |
| 2025-09-01 | 0 | 65.80 | 64.00 | - | 63.76 | 65.76 | 3,400 | 218,308 | 64.208 | 65.80 | 64.00 | - | 63.76 | 65.76 | 3,400 | 64.208 | 3.23% |
| 2025-08-29 | 0 | 63.74 | 63.60 | - | 63.74 | 66.74 | 16,960 | 1,112,860 | 65.617 | 63.74 | 63.60 | - | 63.74 | 66.74 | 16,960 | 65.617 | -8.99% |
| 2025-08-28 | 0 | 70.04 | 68.46 | 70.10 | 67.88 | 70.10 | 19,650 | 1,363,874 | 69.408 | 70.04 | 68.46 | 70.10 | 67.88 | 70.10 | 19,650 | 69.408 | -0.99% |
| 2025-08-27 | 0 | 70.74 | 70.76 | 71.20 | 70.66 | 72.10 | 12,840 | 921,455 | 71.764 | 70.74 | 70.76 | 71.20 | 70.66 | 72.10 | 12,840 | 71.764 | 3.15% |
| 2025-08-26 | 0 | 68.58 | 67.90 | 69.00 | 67.20 | 68.66 | 5,250 | 356,206 | 67.849 | 68.58 | 67.90 | 69.00 | 67.20 | 68.66 | 5,250 | 67.849 | -0.49% |
| 2025-08-25 | 0 | 68.92 | 68.90 | 69.32 | 68.82 | 71.92 | 18,270 | 1,288,354 | 70.517 | 68.92 | 68.90 | 69.32 | 68.82 | 71.92 | 18,270 | 70.517 | 0.70% |
| 2025-08-22 | 0 | 68.44 | 67.90 | 68.50 | 67.20 | 68.50 | 4,540 | 308,344 | 67.917 | 68.44 | 67.90 | 68.50 | 67.20 | 68.50 | 4,540 | 67.917 | -1.10% |
| 2025-08-21 | 0 | 69.20 | 69.10 | 70.00 | 68.98 | 70.10 | 13,170 | 917,086 | 69.634 | 69.20 | 69.10 | 70.00 | 68.98 | 70.10 | 13,170 | 69.634 | 1.76% |
| 2025-08-20 | 0 | 68.00 | 68.00 | 76.80 | 66.76 | 76.80 | 28,630 | 1,941,511 | 67.814 | 68.00 | 68.00 | 76.80 | 66.76 | 76.80 | 28,630 | 67.814 | -11.46% |
| 2025-08-19 | 0 | 76.80 | 76.32 | - | 76.14 | 78.34 | 6,920 | 531,774 | 76.846 | 76.80 | 76.32 | - | 76.14 | 78.34 | 6,920 | 76.846 | -0.23% |
| 2025-08-18 | 0 | 76.98 | 76.98 | 77.00 | 76.86 | 81.00 | 19,430 | 1,513,603 | 77.900 | 76.98 | 76.98 | 77.00 | 76.86 | 81.00 | 19,430 | 77.900 | -8.14% |
| 2025-08-15 | 0 | 83.80 | 83.50 | 84.82 | 83.72 | 89.80 | 19,330 | 1,629,048 | 84.276 | 83.80 | 83.50 | 84.82 | 83.72 | 89.80 | 19,330 | 84.276 | -6.68% |
| 2025-08-14 | 0 | 89.80 | 89.80 | 92.80 | 89.54 | 93.20 | 20,630 | 1,887,431 | 91.490 | 89.80 | 89.80 | 92.80 | 89.54 | 93.20 | 20,630 | 91.490 | -4.83% |
| 2025-08-13 | 0 | 94.36 | 93.00 | 103.0 | 92.54 | 94.52 | 24,790 | 2,326,323 | 93.841 | 94.36 | 93.00 | 103.0 | 92.54 | 94.52 | 24,790 | 93.841 | -2.72% |
| 2025-08-12 | 0 | 97.00 | 96.80 | - | 96.00 | 103.3 | 11,740 | 1,135,454 | 96.717 | 97.00 | 96.80 | - | 96.00 | 103.3 | 11,740 | 96.717 | -6.10% |
| 2025-08-11 | 0 | 103.3 | 103.3 | 104.0 | 99.88 | 105.0 | 16,460 | 1,695,120 | 102.98 | 103.3 | 103.3 | 104.0 | 99.88 | 105.0 | 16,460 | 102.98 | 6.23% |
| 2025-08-08 | 0 | 97.24 | 81.00 | 97.88 | 96.94 | 98.00 | 16,580 | 1,614,714 | 97.389 | 97.24 | 81.00 | 97.88 | 96.94 | 98.00 | 16,580 | 97.389 | 10.55% |
| 2025-08-07 | 0 | 87.96 | 87.62 | - | 87.50 | 88.56 | 11,480 | 1,007,887 | 87.795 | 87.96 | 87.62 | - | 87.50 | 88.56 | 11,480 | 87.795 | 0.50% |
| 2025-08-06 | 0 | 87.52 | 87.36 | 88.22 | 85.90 | 90.40 | 17,880 | 1,546,160 | 86.474 | 87.52 | 87.36 | 88.22 | 85.90 | 90.40 | 17,880 | 86.474 | -3.31% |
| 2025-08-05 | 0 | 90.52 | 90.52 | 91.50 | 90.58 | 92.36 | 10,760 | 988,096 | 91.830 | 90.52 | 90.52 | 91.50 | 90.58 | 92.36 | 10,760 | 91.830 | 4.21% |
| 2025-08-04 | 0 | 86.86 | 86.20 | 86.94 | 85.16 | 90.00 | 25,760 | 2,211,352 | 85.844 | 86.86 | 86.20 | 86.94 | 85.16 | 90.00 | 25,760 | 85.844 | -8.49% |
| 2025-08-01 | 0 | 94.92 | 94.70 | 95.00 | 94.36 | 98.66 | 7,940 | 769,886 | 96.963 | 94.92 | 94.70 | 95.00 | 94.36 | 98.66 | 7,940 | 96.963 | -6.02% |
| 2025-07-31 | 0 | 101.0 | 100.0 | 101.3 | 100.2 | 101.2 | 6,250 | 630,233 | 100.84 | 101.0 | 100.0 | 101.3 | 100.2 | 101.2 | 6,250 | 100.84 | 2.66% |
| 2025-07-30 | 0 | 98.38 | 98.06 | - | 97.52 | 99.00 | 6,030 | 590,431 | 97.916 | 98.38 | 98.06 | - | 97.52 | 99.00 | 6,030 | 97.916 | -4.85% |
| 2025-07-29 | 0 | 103.4 | 103.2 | - | 101.5 | 108.6 | 12,830 | 1,315,029 | 102.50 | 103.4 | 103.2 | - | 101.5 | 108.6 | 12,830 | 102.50 | -4.79% |
| 2025-07-28 | 0 | 108.6 | 92.00 | 108.6 | 108.9 | 110.0 | 8,650 | 945,920 | 109.35 | 108.6 | 92.00 | 108.6 | 108.9 | 109.9 | 8,650 | 109.35 | 8.33% |
| 2025-07-25 | 0 | 100.3 | - | 117.8 | 100.2 | 105.7 | 22,250 | 2,274,877 | 102.24 | 100.3 | - | 117.8 | 100.2 | 105.7 | 22,250 | 102.24 | -5.34% |
| 2025-07-24 | 0 | 105.9 | 105.5 | 108.3 | 104.3 | 108.1 | 6,690 | 710,018 | 106.13 | 105.9 | 105.5 | 108.3 | 104.3 | 108.1 | 6,690 | 106.13 | -6.53% |
| 2025-07-23 | 0 | 113.3 | 112.8 | 113.8 | 112.4 | 114.7 | 4,570 | 518,826 | 113.53 | 113.3 | 112.8 | 113.8 | 112.3 | 114.7 | 4,570 | 113.53 | -1.78% |
| 2025-07-22 | 0 | 115.4 | 115.0 | 126.0 | 113.5 | 118.0 | 12,930 | 1,483,745 | 114.75 | 115.3 | 114.9 | 126.0 | 113.5 | 118.0 | 12,930 | 114.75 | -2.25% |
| 2025-07-21 | 0 | 118.0 | 117.0 | 120.0 | 114.0 | 118.9 | 14,410 | 1,682,020 | 116.73 | 118.0 | 117.0 | 120.0 | 114.0 | 118.8 | 14,410 | 116.73 | -9.47% |
| 2025-07-18 | 0 | 130.4 | 129.5 | 135.0 | 130.4 | 133.3 | 12,790 | 1,690,759 | 132.19 | 130.4 | 129.5 | 135.0 | 130.4 | 133.3 | 12,790 | 132.19 | 0.58% |
| 2025-07-17 | 0 | 129.6 | 128.9 | 131.0 | 129.0 | 130.8 | 5,630 | 730,587 | 129.77 | 129.6 | 128.9 | 130.9 | 129.0 | 130.8 | 5,630 | 129.77 | 2.45% |
| 2025-07-16 | 0 | 126.5 | 126.5 | 126.5 | 124.8 | 126.8 | 8,060 | 1,012,769 | 125.65 | 126.5 | 126.4 | 126.5 | 124.8 | 126.8 | 8,060 | 125.65 | 3.48% |
| 2025-07-15 | 0 | 122.3 | 122.5 | 126.0 | 122.2 | 127.6 | 11,860 | 1,471,290 | 124.05 | 122.3 | 122.5 | 126.0 | 122.2 | 127.6 | 11,860 | 124.05 | -4.72% |
| 2025-07-14 | 0 | 128.3 | 128.3 | 129.6 | 123.7 | 129.6 | 15,980 | 2,036,316 | 127.43 | 128.3 | 128.3 | 129.6 | 123.7 | 129.6 | 15,980 | 127.43 | 6.30% |
| 2025-07-11 | 0 | 120.7 | 119.9 | 123.0 | 114.9 | 123.4 | 19,520 | 2,340,275 | 119.89 | 120.7 | 119.8 | 123.0 | 114.8 | 123.3 | 19,520 | 119.89 | 11.55% |
| 2025-07-10 | 0 | 108.2 | 106.6 | 109.5 | 108.2 | 109.5 | 42,380 | 4,602,867 | 108.61 | 108.2 | 106.6 | 109.4 | 108.2 | 109.5 | 42,380 | 108.61 | 7.08% |
| 2025-07-09 | 0 | 101.1 | 100.0 | 101.1 | 100.3 | 101.2 | 2,730 | 274,653 | 100.61 | 101.1 | 100.0 | 101.1 | 100.3 | 101.2 | 2,730 | 100.61 | -0.05% |
| 2025-07-08 | 0 | 101.1 | 100.8 | 102.0 | 99.96 | 102.7 | 6,050 | 608,357 | 100.55 | 101.1 | 100.8 | 102.0 | 99.96 | 102.7 | 6,050 | 100.55 | -2.74% |
| 2025-07-07 | 0 | 104.0 | 103.0 | 106.0 | 102.1 | 104.8 | 11,690 | 1,213,468 | 103.80 | 103.9 | 103.0 | 106.0 | 102.1 | 104.8 | 11,690 | 103.80 | 1.32% |
| 2025-07-04 | 0 | 102.6 | 102.7 | 103.0 | 102.6 | 105.0 | 1,800 | 186,318 | 103.51 | 102.6 | 102.7 | 103.0 | 102.6 | 105.0 | 1,800 | 103.51 | -1.54% |
| 2025-07-03 | 0 | 104.2 | 104.3 | 104.8 | 102.4 | 104.9 | 19,250 | 1,999,128 | 103.85 | 104.2 | 104.3 | 104.8 | 102.3 | 104.8 | 19,250 | 103.85 | 9.48% |
| 2025-07-02 | 0 | 95.18 | 94.60 | - | 91.78 | 95.20 | 5,460 | 509,585 | 93.331 | 95.18 | 94.60 | - | 91.78 | 95.20 | 5,460 | 93.331 | -3.76% |
| 2025-06-30 | 0 | 98.90 | 98.82 | 100.9 | 98.82 | 101.2 | 9,530 | 956,108 | 100.33 | 98.90 | 98.82 | 100.9 | 98.82 | 101.2 | 9,530 | 100.33 | 0.55% |
| 2025-06-27 | 0 | 98.36 | 97.80 | - | 97.88 | 99.20 | 7,730 | 762,375 | 98.625 | 98.36 | 97.80 | - | 97.88 | 99.20 | 7,730 | 98.625 | -2.18% |
| 2025-06-26 | 0 | 100.6 | 99.84 | 100.9 | 99.22 | 100.8 | 11,560 | 1,156,164 | 100.01 | 100.6 | 99.84 | 100.8 | 99.22 | 100.8 | 11,560 | 100.01 | 4.91% |
| 2025-06-25 | 0 | 95.84 | 95.86 | - | 94.04 | 95.84 | 3,300 | 313,404 | 94.971 | 95.84 | 95.86 | - | 94.04 | 95.84 | 3,300 | 94.971 | 3.10% |
| 2025-06-24 | 0 | 92.96 | 92.12 | - | 92.02 | 94.30 | 6,730 | 627,819 | 93.287 | 92.96 | 92.12 | - | 92.02 | 94.30 | 6,730 | 93.287 | 5.13% |
| 2025-06-23 | 0 | 88.42 | 88.42 | 104.0 | 86.28 | 88.74 | 14,970 | 1,314,818 | 87.830 | 88.42 | 88.42 | 104.0 | 86.28 | 88.74 | 14,970 | 87.830 | -4.97% |
| 2025-06-20 | 0 | 93.04 | 90.80 | 104.0 | 90.96 | 92.98 | 7,770 | 710,836 | 91.485 | 93.04 | 90.80 | 104.0 | 90.96 | 92.98 | 7,770 | 91.485 | 0.39% |
| 2025-06-19 | 0 | 92.68 | 92.50 | 93.50 | 91.30 | 92.90 | 4,600 | 425,832 | 92.572 | 92.68 | 92.50 | 93.50 | 91.30 | 92.90 | 4,600 | 92.572 | -1.24% |
| 2025-06-18 | 0 | 93.84 | 93.50 | 104.0 | 92.94 | 94.00 | 4,340 | 406,767 | 93.725 | 93.84 | 93.50 | 104.0 | 92.94 | 94.00 | 4,340 | 93.725 | 0.77% |
| 2025-06-17 | 0 | 93.12 | 93.04 | 104.0 | 93.04 | 94.90 | 7,340 | 691,136 | 94.160 | 93.12 | 93.04 | 104.0 | 93.04 | 94.90 | 7,340 | 94.160 | -7.80% |
| 2025-06-16 | 0 | 101.0 | 101.0 | - | 96.74 | 101.2 | 5,800 | 575,080 | 99.152 | 101.0 | 101.0 | - | 96.74 | 101.2 | 5,800 | 99.152 | 12.05% |
| 2025-06-13 | 0 | 90.14 | 90.00 | - | 88.88 | 91.96 | 14,350 | 1,294,102 | 90.181 | 90.14 | 90.00 | - | 88.88 | 91.96 | 14,350 | 90.181 | -7.76% |
| 2025-06-12 | 0 | 97.72 | - | 97.80 | 97.72 | 99.20 | 10,130 | 996,707 | 98.392 | 97.72 | - | 97.80 | 97.72 | 99.20 | 10,130 | 98.392 | -4.48% |
| 2025-06-11 | 0 | 102.3 | 102.1 | 102.5 | 101.9 | 102.5 | 5,090 | 519,873 | 102.14 | 102.3 | 102.1 | 102.5 | 101.9 | 102.4 | 5,090 | 102.14 | -2.06% |
| 2025-06-10 | 0 | 104.5 | - | 105.0 | 103.0 | 105.6 | 9,450 | 989,920 | 104.75 | 104.4 | - | 105.0 | 102.9 | 105.6 | 9,450 | 104.75 | 7.84% |
| 2025-06-09 | 0 | 96.86 | 96.80 | 96.86 | 96.48 | 97.28 | 4,440 | 431,373 | 97.156 | 96.86 | 96.80 | 96.86 | 96.48 | 97.28 | 4,440 | 97.156 | 2.93% |
| 2025-06-06 | 0 | 94.10 | 94.10 | - | 90.36 | 93.98 | 2,640 | 241,233 | 91.376 | 94.10 | 94.10 | - | 90.36 | 93.98 | 2,640 | 91.376 | -2.43% |
| 2025-06-05 | 0 | 96.44 | 96.36 | - | 96.10 | 97.22 | 3,880 | 375,965 | 96.898 | 96.44 | 96.36 | - | 96.10 | 97.22 | 3,880 | 96.898 | -3.52% |
| 2025-06-04 | 0 | 99.96 | - | 100.9 | 99.96 | 101.6 | 9,040 | 915,015 | 101.22 | 99.96 | - | 100.8 | 99.96 | 101.6 | 9,040 | 101.22 | 4.58% |
| 2025-06-03 | 0 | 95.58 | 95.00 | 95.50 | 94.76 | 97.14 | 17,200 | 1,655,180 | 96.231 | 95.58 | 95.00 | 95.50 | 94.76 | 97.14 | 17,200 | 96.231 | 2.49% |
| 2025-06-02 | 0 | 93.26 | 93.26 | - | 91.78 | 93.20 | 4,580 | 426,284 | 93.075 | 93.26 | 93.26 | - | 91.78 | 93.20 | 4,580 | 93.075 | 2.33% |
| 2025-05-30 | 0 | 91.14 | 90.00 | 93.28 | 91.40 | 93.40 | 3,890 | 360,104 | 92.572 | 91.14 | 90.00 | 93.28 | 91.40 | 93.40 | 3,890 | 92.572 | -3.06% |
| 2025-05-29 | 0 | 94.02 | 94.02 | - | 92.68 | 94.50 | 13,110 | 1,224,972 | 93.438 | 94.02 | 94.02 | - | 92.68 | 94.50 | 13,110 | 93.438 | 1.23% |
| 2025-05-28 | 0 | 92.88 | 92.88 | - | 92.56 | 99.52 | 5,480 | 510,592 | 93.174 | 92.88 | 92.88 | - | 92.56 | 99.52 | 5,480 | 93.174 | -6.67% |
| 2025-05-27 | 0 | 99.52 | 98.50 | - | 96.12 | 100.0 | 18,980 | 1,861,568 | 98.081 | 99.52 | 98.50 | - | 96.12 | 100.0 | 18,980 | 98.081 | -0.26% |
| 2025-05-26 | 0 | 99.78 | 99.90 | - | 93.98 | 100.9 | 9,080 | 886,719 | 97.656 | 99.78 | 99.90 | - | 93.98 | 100.8 | 9,080 | 97.656 | -8.96% |
| 2025-05-23 | 0 | 109.6 | 108.5 | 109.9 | 108.4 | 111.5 | 8,810 | 970,931 | 110.21 | 109.6 | 108.4 | 109.8 | 108.4 | 111.4 | 8,810 | 110.21 | -5.96% |
| 2025-05-22 | 0 | 116.6 | 116.5 | 116.6 | 114.5 | 120.7 | 21,900 | 2,560,138 | 116.90 | 116.6 | 116.5 | 116.6 | 114.5 | 120.7 | 21,900 | 116.90 | -3.28% |
| 2025-05-21 | 0 | 120.5 | 120.0 | - | 119.0 | 123.2 | 19,920 | 2,417,025 | 121.34 | 120.5 | 120.0 | - | 119.0 | 123.2 | 19,920 | 121.34 | 2.25% |
| 2025-05-20 | 0 | 117.9 | 116.9 | 118.9 | 117.7 | 121.7 | 18,731 | 2,255,630 | 120.42 | 117.8 | 116.8 | 118.9 | 117.7 | 121.7 | 18,731 | 120.42 | 8.07% |
| 2025-05-19 | 0 | 109.1 | - | 110.3 | 105.9 | 115.6 | 12,810 | 1,398,177 | 109.15 | 109.1 | - | 110.3 | 105.9 | 115.6 | 12,810 | 109.15 | -2.89% |
| 2025-05-16 | 0 | 112.3 | 111.6 | 112.3 | 111.6 | 112.8 | 8,570 | 960,942 | 112.13 | 112.3 | 111.6 | 112.3 | 111.6 | 112.8 | 8,570 | 112.13 | -3.19% |
| 2025-05-15 | 0 | 116.0 | - | 117.0 | 116.0 | 119.3 | 5,560 | 655,457 | 117.89 | 116.0 | - | 117.0 | 116.0 | 119.3 | 5,560 | 117.89 | -3.85% |
| 2025-05-14 | 0 | 120.7 | - | 123.0 | 120.7 | 122.2 | 15,570 | 1,892,320 | 121.54 | 120.7 | - | 123.0 | 120.7 | 122.2 | 15,570 | 121.54 | 3.70% |
| 2025-05-13 | 0 | 116.4 | 115.2 | 116.4 | 112.4 | 116.8 | 38,870 | 4,474,977 | 115.13 | 116.3 | 115.2 | 116.4 | 112.4 | 116.8 | 38,870 | 115.13 | -8.13% |
| 2025-05-12 | 0 | 126.7 | 125.3 | - | 124.6 | 129.5 | 13,980 | 1,769,348 | 126.56 | 126.7 | 125.3 | - | 124.6 | 129.4 | 13,980 | 126.56 | 0.48% |
| 2025-05-09 | 0 | 126.1 | 126.1 | - | 122.1 | 126.9 | 15,100 | 1,865,025 | 123.51 | 126.1 | 126.1 | - | 122.1 | 126.9 | 15,100 | 123.51 | 7.55% |
| 2025-05-08 | 0 | 117.2 | 116.4 | 118.0 | 111.4 | 117.4 | 18,540 | 2,111,811 | 113.91 | 117.2 | 116.3 | 118.0 | 111.4 | 117.4 | 18,540 | 113.91 | 7.82% |
| 2025-05-07 | 0 | 108.7 | 108.7 | 111.0 | 106.7 | 111.6 | 15,420 | 1,676,592 | 108.73 | 108.7 | 108.7 | 111.0 | 106.7 | 111.6 | 15,420 | 108.73 | 4.77% |
| 2025-05-06 | 0 | 103.8 | 103.8 | 104.6 | 103.8 | 105.6 | 8,660 | 907,739 | 104.82 | 103.8 | 103.8 | 104.6 | 103.8 | 105.6 | 8,660 | 104.82 | 0.58% |
| 2025-05-02 | 0 | 103.2 | 102.0 | 106.1 | 103.2 | 105.0 | 12,840 | 1,339,576 | 104.33 | 103.2 | 102.0 | 106.1 | 103.2 | 105.0 | 12,840 | 104.33 | 1.83% |
| 2025-04-30 | 0 | 101.3 | 100.9 | 101.6 | 101.0 | 102.6 | 9,740 | 991,795 | 101.83 | 101.3 | 100.8 | 101.6 | 101.0 | 102.6 | 9,740 | 101.83 | 4.39% |
| 2025-04-29 | 0 | 97.04 | - | 98.00 | 95.90 | 97.92 | 9,070 | 877,921 | 96.794 | 97.04 | - | 98.00 | 95.90 | 97.92 | 9,070 | 96.794 | -0.49% |
| 2025-04-28 | 0 | 97.52 | 97.60 | 98.00 | 89.56 | 97.82 | 17,670 | 1,660,629 | 93.980 | 97.52 | 97.60 | 98.00 | 89.56 | 97.82 | 17,670 | 93.980 | 10.42% |
| 2025-04-25 | 0 | 88.32 | - | 88.50 | 87.20 | 88.86 | 10,370 | 911,643 | 87.912 | 88.32 | - | 88.50 | 87.20 | 88.86 | 10,370 | 87.912 | 8.82% |
| 2025-04-24 | 0 | 81.16 | 81.06 | 82.08 | 81.06 | 88.88 | 13,890 | 1,168,478 | 84.124 | 81.16 | 81.06 | 82.08 | 81.06 | 88.88 | 13,890 | 84.124 | -8.69% |
| 2025-04-23 | 0 | 88.88 | 88.88 | - | 86.48 | 88.88 | 17,400 | 1,525,834 | 87.692 | 88.88 | 88.88 | - | 86.48 | 88.88 | 17,400 | 87.692 | 17.41% |
| 2025-04-22 | 0 | 75.70 | 74.84 | - | 74.40 | 75.86 | 13,110 | 986,984 | 75.285 | 75.70 | 74.84 | - | 74.40 | 75.86 | 13,110 | 75.285 | 4.88% |
| 2025-04-17 | 0 | 72.18 | 71.76 | - | 65.60 | 72.18 | 6,570 | 466,814 | 71.052 | 72.18 | 71.76 | - | 65.60 | 72.18 | 6,570 | 71.052 | 10.03% |
| 2025-04-16 | 0 | 65.60 | - | 67.60 | 65.26 | 67.34 | 17,410 | 1,155,387 | 66.363 | 65.60 | - | 67.60 | 65.26 | 67.34 | 17,410 | 66.363 | -6.55% |
| 2025-04-15 | 0 | 70.20 | 69.90 | 70.32 | 69.18 | 70.20 | 12,000 | 835,673 | 69.639 | 70.20 | 69.90 | 70.32 | 69.18 | 70.20 | 12,000 | 69.639 | 2.96% |
| 2025-04-14 | 0 | 68.18 | 67.94 | 68.58 | 66.88 | 69.80 | 19,260 | 1,313,698 | 68.209 | 68.18 | 67.94 | 68.58 | 66.88 | 69.80 | 19,260 | 68.209 | 17.75% |
| 2025-04-11 | 0 | 57.90 | 55.22 | - | 53.68 | 58.16 | 49,680 | 2,791,282 | 56.185 | 57.90 | 55.22 | - | 53.68 | 58.16 | 49,680 | 56.185 | -2.72% |
| 2025-04-10 | 0 | 59.52 | 59.52 | - | 58.00 | 62.20 | 30,340 | 1,851,419 | 61.022 | 59.52 | 59.52 | - | 58.00 | 62.20 | 30,340 | 61.022 | 25.94% |
| 2025-04-09 | 0 | 47.26 | 46.76 | 49.60 | 39.82 | 58.00 | 128,780 | 5,463,852 | 42.428 | 47.26 | 46.76 | 49.60 | 39.82 | 58.00 | 128,780 | 42.428 | -19.84% |
| 2025-04-08 | 0 | 58.96 | 58.60 | 60.84 | 57.22 | 61.24 | 38,940 | 2,295,179 | 58.941 | 58.96 | 58.60 | 60.84 | 57.22 | 61.24 | 38,940 | 58.941 | 26.85% |
| 2025-04-07 | 0 | 46.48 | 45.08 | 62.40 | 10.00 | 69.94 | 95,230 | 4,452,785 | 46.758 | 46.48 | 45.08 | 62.40 | 10.00 | 69.94 | 95,230 | 46.758 | -34.90% |
| 2025-04-03 | 0 | 71.40 | - | - | 70.46 | 72.66 | 58,940 | 4,217,242 | 71.551 | 71.40 | - | - | 70.46 | 72.66 | 58,940 | 71.551 | -2.67% |
| 2025-04-02 | 0 | 73.36 | 73.30 | 75.00 | 72.36 | 75.68 | 19,210 | 1,406,632 | 73.224 | 73.36 | 73.30 | 75.00 | 72.36 | 75.68 | 19,210 | 73.224 | 5.19% |
| 2025-04-01 | 0 | 69.74 | 69.50 | - | 66.40 | 69.98 | 99,790 | 6,790,382 | 68.047 | 69.74 | 69.50 | - | 66.40 | 69.98 | 99,790 | 68.047 | 12.12% |
| 2025-03-31 | 0 | 62.20 | 61.80 | 62.20 | 60.92 | 63.18 | 160,440 | 9,974,863 | 62.172 | 62.20 | 61.80 | 62.20 | 60.92 | 63.18 | 160,440 | 62.172 | -24.44% |
| 2025-03-28 | 0 | 82.32 | - | 81.54 | 82.28 | 87.68 | 32,810 | 2,784,096 | 84.855 | 82.32 | - | 81.54 | 82.28 | 87.68 | 32,810 | 84.855 | -8.68% |
| 2025-03-27 | 0 | 90.14 | - | 91.10 | 90.14 | 94.80 | 15,830 | 1,439,817 | 90.955 | 90.14 | - | 91.10 | 90.14 | 94.80 | 15,830 | 90.955 | -8.19% |
| 2025-03-26 | 0 | 98.18 | 98.18 | - | 95.00 | 98.40 | 45,119 | 4,347,361 | 96.353 | 98.18 | 98.18 | - | 95.00 | 98.40 | 45,119 | 96.353 | 8.99% |
| 2025-03-25 | 0 | 90.08 | 89.60 | 90.20 | 89.46 | 93.00 | 68,490 | 6,189,863 | 90.376 | 90.08 | 89.60 | 90.20 | 89.46 | 93.00 | 68,490 | 90.376 | 6.55% |
| 2025-03-24 | 0 | 84.54 | 84.54 | 85.08 | 77.70 | 85.20 | 49,720 | 4,186,069 | 84.193 | 84.54 | 84.54 | 85.08 | 77.70 | 85.20 | 49,720 | 84.193 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy