CSOP MicroStrategy Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09799 | 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 | 1.384 | - | - | - | - | 0 | 0 | - | 1.384 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 1.384 | - | - | - | - | 0 | 0 | - | 1.384 | - | - | - | - | 0 | - | -5.98% |
| 2025-12-29 | 0 | 1.472 | - | - | - | - | 0 | 0 | - | 1.472 | - | - | - | - | 0 | - | 3.37% |
| 2025-12-24 | 0 | 1.424 | - | - | - | - | 0 | 0 | - | 1.424 | - | - | - | - | 0 | - | -7.29% |
| 2025-12-23 | 0 | 1.536 | - | - | - | - | 0 | 0 | - | 1.536 | - | - | - | - | 0 | - | -3.88% |
| 2025-12-22 | 0 | 1.598 | - | - | - | - | 0 | 0 | - | 1.598 | - | - | - | - | 0 | - | 3.90% |
| 2025-12-19 | 0 | 1.538 | - | - | 1.514 | 1.514 | 650 | 984 | 1.5138 | 1.538 | - | - | 1.514 | 1.514 | 650 | 1.5138 | 0.92% |
| 2025-12-18 | 0 | 1.524 | - | - | - | - | 0 | 0 | - | 1.524 | - | - | - | - | 0 | - | -4.87% |
| 2025-12-17 | 0 | 1.602 | - | - | - | - | 0 | 0 | - | 1.602 | - | - | - | - | 0 | - | 5.67% |
| 2025-12-16 | 0 | 1.516 | - | - | 1.510 | 1.520 | 2,160 | 3,271 | 1.5144 | 1.516 | - | - | 1.510 | 1.520 | 2,160 | 1.5144 | -17.34% |
| 2025-12-15 | 0 | 1.834 | - | - | - | - | 0 | 0 | - | 1.834 | - | - | - | - | 0 | - | -7.47% |
| 2025-12-12 | 0 | 1.982 | - | - | - | - | 0 | 0 | - | 1.982 | - | - | - | - | 0 | - | 3.99% |
| 2025-12-11 | 0 | 1.906 | - | - | 1.906 | 1.916 | 580 | 1,106 | 1.9069 | 1.906 | - | - | 1.906 | 1.916 | 580 | 1.9069 | -9.75% |
| 2025-12-10 | 0 | 2.112 | - | - | - | - | 0 | 0 | - | 2.112 | - | - | - | - | 0 | - | 7.21% |
| 2025-12-09 | 0 | 1.970 | - | - | - | - | 0 | 0 | - | 1.970 | - | - | - | - | 0 | - | -0.51% |
| 2025-12-08 | 0 | 1.980 | - | - | - | - | 0 | 0 | - | 1.980 | - | - | - | - | 0 | - | -4.99% |
| 2025-12-05 | 0 | 2.084 | - | - | - | - | 0 | 0 | - | 2.084 | - | - | - | - | 0 | - | -1.14% |
| 2025-12-04 | 0 | 2.108 | - | - | - | - | 0 | 0 | - | 2.108 | - | - | - | - | 0 | - | 2.63% |
| 2025-12-03 | 0 | 2.054 | - | - | - | - | 0 | 0 | - | 2.054 | - | - | - | - | 0 | - | 14.75% |
| 2025-12-02 | 0 | 1.790 | - | - | - | - | 0 | 0 | - | 1.790 | - | - | - | - | 0 | - | 2.29% |
| 2025-12-01 | 0 | 1.750 | 1.696 | - | - | - | 0 | 0 | - | 1.750 | 1.696 | - | - | - | 0 | - | -9.23% |
| 2025-11-28 | 0 | 1.928 | 1.920 | - | 1.928 | 1.928 | 12,150 | 23,425 | 1.9280 | 1.928 | 1.920 | - | 1.928 | 1.928 | 12,150 | 1.9280 | -0.72% |
| 2025-11-27 | 0 | 1.942 | - | - | - | - | 0 | 0 | - | 1.942 | - | - | - | - | 0 | - | 6.12% |
| 2025-11-26 | 0 | 1.830 | - | - | 1.830 | 1.830 | 530 | 969 | 1.8283 | 1.830 | - | - | 1.830 | 1.830 | 530 | 1.8283 | -1.61% |
| 2025-11-25 | 0 | 1.860 | - | - | - | - | 0 | 0 | - | 1.860 | - | - | - | - | 0 | - | -0.64% |
| 2025-11-24 | 0 | 1.872 | - | - | - | - | 0 | 0 | - | 1.872 | - | - | - | - | 0 | - | 3.65% |
| 2025-11-21 | 0 | 1.806 | - | - | 1.946 | 1.948 | 1,000 | 1,947 | 1.9470 | 1.806 | - | - | 1.946 | 1.948 | 1,000 | 1.9470 | -21.41% |
| 2025-11-20 | 0 | 2.298 | - | - | - | - | 0 | 0 | - | 2.298 | - | - | - | - | 0 | - | -11.55% |
| 2025-11-19 | 0 | 2.598 | - | - | - | - | 0 | 0 | - | 2.598 | - | - | - | - | 0 | - | 14.45% |
| 2025-11-18 | 0 | 2.270 | - | - | 2.270 | 2.270 | 890 | 2,020 | 2.2697 | 2.270 | - | - | 2.270 | 2.270 | 890 | 2.2697 | -10.42% |
| 2025-11-17 | 0 | 2.534 | 2.490 | - | 2.444 | 2.460 | 6,790 | 16,662 | 2.4539 | 2.534 | 2.490 | - | 2.444 | 2.460 | 6,790 | 2.4539 | -4.74% |
| 2025-11-14 | 0 | 2.660 | 2.580 | - | 2.658 | 2.782 | 7,060 | 19,398 | 2.7476 | 2.660 | 2.580 | - | 2.658 | 2.782 | 7,060 | 2.7476 | -19.20% |
| 2025-11-13 | 0 | 3.292 | - | - | 3.292 | 3.292 | 2,010 | 6,616 | 3.2915 | 3.292 | - | - | 3.292 | 3.292 | 2,010 | 3.2915 | -4.14% |
| 2025-11-12 | 0 | 3.434 | - | - | - | - | 0 | 0 | - | 3.434 | - | - | - | - | 0 | - | -4.45% |
| 2025-11-11 | 0 | 3.594 | - | - | 3.608 | 3.608 | 500 | 1,804 | 3.6080 | 3.594 | - | - | 3.608 | 3.608 | 500 | 3.6080 | -9.61% |
| 2025-11-10 | 0 | 3.976 | - | - | - | - | 0 | 0 | - | 3.976 | - | - | - | - | 0 | - | 8.99% |
| 2025-11-07 | 0 | 3.648 | - | - | - | - | 0 | 0 | - | 3.648 | - | - | - | - | 0 | - | -11.37% |
| 2025-11-06 | 0 | 4.116 | - | - | - | - | 0 | 0 | - | 4.116 | - | - | - | - | 0 | - | 2.03% |
| 2025-11-05 | 0 | 4.034 | - | - | 3.780 | 3.780 | 370 | 1,398 | 3.7784 | 4.034 | - | - | 3.780 | 3.780 | 370 | 3.7784 | -6.23% |
| 2025-11-04 | 0 | 4.302 | - | - | - | - | 0 | 0 | - | 4.302 | - | - | - | - | 0 | - | -6.11% |
| 2025-11-03 | 0 | 4.582 | - | - | - | - | 0 | 0 | - | 4.582 | - | - | - | - | 0 | - | -5.37% |
| 2025-10-31 | 0 | 4.842 | - | - | 4.930 | 4.932 | 8,410 | 41,470 | 4.9310 | 4.842 | - | - | 4.930 | 4.932 | 8,410 | 4.9310 | -5.98% |
| 2025-10-30 | 0 | 5.150 | - | - | - | - | 0 | 0 | - | 5.150 | - | - | - | - | 0 | - | -10.98% |
| 2025-10-28 | 0 | 5.785 | - | - | - | - | 0 | 0 | - | 5.785 | - | - | - | - | 0 | - | -4.22% |
| 2025-10-27 | 0 | 6.040 | - | - | - | - | 0 | 0 | - | 6.040 | - | - | - | - | 0 | - | 8.24% |
| 2025-10-24 | 0 | 5.580 | - | - | - | - | 0 | 0 | - | 5.580 | - | - | - | - | 0 | - | 0.63% |
| 2025-10-23 | 0 | 5.545 | - | - | - | - | 0 | 0 | - | 5.545 | - | - | - | - | 0 | - | -5.38% |
| 2025-10-22 | 0 | 5.860 | - | - | - | - | 0 | 0 | - | 5.860 | - | - | - | - | 0 | - | 1.21% |
| 2025-10-21 | 0 | 5.790 | - | - | 5.920 | 5.925 | 8,650 | 51,215 | 5.9208 | 5.790 | - | - | 5.920 | 5.925 | 8,650 | 5.9208 | -5.62% |
| 2025-10-20 | 0 | 6.135 | - | - | - | - | 0 | 0 | - | 6.135 | - | - | - | - | 0 | - | 20.53% |
| 2025-10-17 | 0 | 5.090 | - | - | - | - | 0 | 0 | - | 5.090 | - | - | - | - | 0 | - | -15.73% |
| 2025-10-16 | 0 | 6.040 | - | - | - | - | 0 | 0 | - | 6.040 | - | - | - | - | 0 | - | -3.90% |
| 2025-10-15 | 0 | 6.285 | - | - | - | - | 0 | 0 | - | 6.285 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 6.285 | - | - | 6.640 | 6.685 | 1,250 | 8,339 | 6.6712 | 6.285 | - | - | 6.640 | 6.685 | 1,250 | 6.6712 | -2.78% |
| 2025-10-13 | 0 | 6.465 | - | - | 6.335 | 6.340 | 7,190 | 45,556 | 6.3360 | 6.465 | - | - | 6.335 | 6.340 | 7,190 | 6.3360 | -8.88% |
| 2025-10-10 | 0 | 7.095 | - | - | 7.095 | 7.095 | 150 | 1,064 | 7.0933 | 7.095 | - | - | 7.095 | 7.095 | 150 | 7.0933 | -3.47% |
| 2025-10-09 | 0 | 7.350 | - | - | 7.350 | 7.350 | 3,880 | 28,518 | 7.3500 | 7.350 | - | - | 7.350 | 7.350 | 3,880 | 7.3500 | -2.78% |
| 2025-10-08 | 0 | 7.560 | - | - | 7.560 | 7.565 | 1,620 | 12,249 | 7.5611 | 7.560 | - | - | 7.560 | 7.565 | 1,620 | 7.5611 | -15.20% |
| 2025-10-06 | 0 | 8.915 | - | - | 8.970 | 8.970 | 230 | 2,063 | 8.9696 | 8.915 | - | - | 8.970 | 8.970 | 230 | 8.9696 | 3.78% |
| 2025-10-03 | 0 | 8.590 | 8.550 | - | 8.610 | 8.610 | 3,020 | 26,002 | 8.6099 | 8.590 | 8.550 | - | 8.610 | 8.610 | 3,020 | 8.6099 | 4.37% |
| 2025-10-02 | 0 | 8.230 | - | - | 8.215 | 8.215 | 300 | 2,464 | 8.2133 | 8.230 | - | - | 8.215 | 8.215 | 300 | 8.2133 | 10.25% |
| 2025-09-30 | 0 | 7.465 | - | - | 7.595 | 7.595 | 1,300 | 9,873 | 7.5946 | 7.465 | - | - | 7.595 | 7.595 | 1,300 | 7.5946 | 5.96% |
| 2025-09-29 | 0 | 7.045 | - | - | 7.045 | 7.045 | 2,770 | 19,514 | 7.0448 | 7.045 | - | - | 7.045 | 7.045 | 2,770 | 7.0448 | 7.89% |
| 2025-09-26 | 0 | 6.530 | - | - | 6.530 | 6.530 | 110 | 718 | 6.5273 | 6.530 | - | - | 6.530 | 6.530 | 110 | 6.5273 | -11.40% |
| 2025-09-25 | 0 | 7.370 | - | - | 7.365 | 7.395 | 4,780 | 35,247 | 7.3738 | 7.370 | - | - | 7.365 | 7.395 | 4,780 | 7.3738 | -6.94% |
| 2025-09-24 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.920 | - | - | - | - | 0 | - | -3.71% |
| 2025-09-23 | 0 | 8.225 | - | - | - | - | 0 | 0 | - | 8.225 | - | - | - | - | 0 | - | 0.98% |
| 2025-09-22 | 0 | 8.145 | - | - | 8.155 | 8.450 | 13,500 | 111,580 | 8.2652 | 8.145 | - | - | 8.155 | 8.450 | 13,500 | 8.2652 | -7.02% |
| 2025-09-19 | 0 | 8.760 | - | - | 8.745 | 8.950 | 2,860 | 25,400 | 8.8811 | 8.760 | - | - | 8.745 | 8.950 | 2,860 | 8.8811 | 7.35% |
| 2025-09-18 | 0 | 8.160 | - | - | 8.130 | 8.160 | 4,000 | 32,563 | 8.1408 | 8.160 | - | - | 8.130 | 8.160 | 4,000 | 8.1408 | -1.15% |
| 2025-09-17 | 0 | 8.255 | 8.095 | - | 8.230 | 8.230 | 360 | 2,962 | 8.2278 | 8.255 | 8.095 | - | 8.230 | 8.230 | 360 | 8.2278 | 4.63% |
| 2025-09-16 | 0 | 7.890 | - | - | 7.890 | 7.890 | 2,000 | 15,780 | 7.8900 | 7.890 | - | - | 7.890 | 7.890 | 2,000 | 7.8900 | -1.50% |
| 2025-09-15 | 0 | 8.010 | - | - | 8.010 | 8.020 | 3,960 | 31,729 | 8.0124 | 8.010 | - | - | 8.010 | 8.020 | 3,960 | 8.0124 | 0.44% |
| 2025-09-12 | 0 | 7.975 | - | - | 7.950 | 8.005 | 3,930 | 31,324 | 7.9705 | 7.975 | - | - | 7.950 | 8.005 | 3,930 | 7.9705 | 1.40% |
| 2025-09-11 | 0 | 7.865 | - | - | 7.865 | 7.865 | 100 | 786 | 7.8600 | 7.865 | - | - | 7.865 | 7.865 | 100 | 7.8600 | -2.54% |
| 2025-09-10 | 0 | 8.070 | - | - | 7.995 | 8.035 | 2,220 | 17,786 | 8.0117 | 8.070 | - | - | 7.995 | 8.035 | 2,220 | 8.0117 | -0.68% |
| 2025-09-09 | 0 | 8.125 | - | - | 8.005 | 8.125 | 2,110 | 16,936 | 8.0265 | 8.125 | - | - | 8.005 | 8.125 | 2,110 | 8.0265 | 3.64% |
| 2025-09-08 | 0 | 7.840 | - | - | 7.810 | 7.820 | 4,060 | 31,749 | 7.8200 | 7.840 | - | - | 7.810 | 7.820 | 4,060 | 7.8200 | -5.66% |
| 2025-09-05 | 0 | 8.310 | - | - | 8.235 | 8.310 | 3,300 | 27,299 | 8.2724 | 8.310 | - | - | 8.235 | 8.310 | 3,300 | 8.2724 | 5.06% |
| 2025-09-04 | 0 | 7.910 | - | - | 8.045 | 8.045 | 610 | 4,907 | 8.0443 | 7.910 | - | - | 8.045 | 8.045 | 610 | 8.0443 | -8.08% |
| 2025-09-03 | 0 | 8.605 | - | - | - | - | 0 | 0 | - | 8.605 | - | - | - | - | 0 | - | 0.41% |
| 2025-09-02 | 0 | 8.570 | - | - | 8.550 | 8.570 | 4,610 | 39,502 | 8.5688 | 8.570 | - | - | 8.550 | 8.570 | 4,610 | 8.5688 | 2.21% |
| 2025-09-01 | 0 | 8.385 | - | - | 8.235 | 8.235 | 1,000 | 8,235 | 8.2350 | 8.385 | - | - | 8.235 | 8.235 | 1,000 | 8.2350 | 2.51% |
| 2025-08-29 | 0 | 8.180 | - | - | 8.530 | 8.550 | 3,300 | 28,171 | 8.5367 | 8.180 | - | - | 8.530 | 8.550 | 3,300 | 8.5367 | -9.06% |
| 2025-08-28 | 0 | 8.995 | - | - | - | - | 0 | 0 | - | 8.995 | - | - | - | - | 0 | - | -1.32% |
| 2025-08-27 | 0 | 9.115 | 8.865 | - | 9.235 | 9.235 | 30 | 277 | 9.2333 | 9.115 | 8.865 | - | 9.235 | 9.235 | 30 | 9.2333 | 3.99% |
| 2025-08-26 | 0 | 8.765 | - | - | 8.600 | 8.815 | 7,810 | 68,051 | 8.7133 | 8.765 | - | - | 8.600 | 8.815 | 7,810 | 8.7133 | -0.28% |
| 2025-08-25 | 0 | 8.790 | 8.630 | - | 8.790 | 9.180 | 18,830 | 169,159 | 8.9835 | 8.790 | 8.630 | - | 8.790 | 9.180 | 18,830 | 8.9835 | 0.34% |
| 2025-08-22 | 0 | 8.760 | - | - | 8.640 | 8.795 | 4,200 | 36,635 | 8.7226 | 8.760 | - | - | 8.640 | 8.795 | 4,200 | 8.7226 | -0.57% |
| 2025-08-21 | 0 | 8.810 | - | - | - | - | 0 | 0 | - | 8.810 | - | - | - | - | 0 | - | 0.97% |
| 2025-08-20 | 0 | 8.725 | - | - | 8.700 | 8.755 | 7,050 | 61,531 | 8.7278 | 8.725 | - | - | 8.700 | 8.755 | 7,050 | 8.7278 | -10.56% |
| 2025-08-19 | 0 | 9.755 | - | - | 9.755 | 9.995 | 5,370 | 52,907 | 9.8523 | 9.755 | - | - | 9.755 | 9.995 | 5,370 | 9.8523 | -1.17% |
| 2025-08-18 | 0 | 9.870 | - | - | 9.885 | 9.995 | 10,530 | 104,667 | 9.9399 | 9.870 | - | - | 9.885 | 9.995 | 10,530 | 9.9399 | -7.93% |
| 2025-08-15 | 0 | 10.72 | - | - | 10.72 | 10.72 | 40 | 428 | 10.700 | 10.72 | - | - | 10.72 | 10.72 | 40 | 10.700 | -6.13% |
| 2025-08-14 | 0 | 11.42 | - | - | 11.42 | 11.59 | 4,960 | 57,022 | 11.496 | 11.42 | - | - | 11.42 | 11.59 | 4,960 | 11.496 | -4.19% |
| 2025-08-13 | 0 | 11.92 | - | - | 11.82 | 11.84 | 2,380 | 28,140 | 11.824 | 11.92 | - | - | 11.82 | 11.84 | 2,380 | 11.824 | -2.69% |
| 2025-08-12 | 0 | 12.25 | - | - | 12.25 | 12.39 | 3,110 | 38,347 | 12.330 | 12.25 | - | - | 12.25 | 12.39 | 3,110 | 12.330 | -6.84% |
| 2025-08-11 | 0 | 13.15 | - | - | 13.06 | 13.26 | 6,440 | 84,974 | 13.195 | 13.15 | - | - | 13.06 | 13.26 | 6,440 | 13.195 | 6.13% |
| 2025-08-08 | 0 | 12.39 | - | - | 12.41 | 12.45 | 2,480 | 30,848 | 12.439 | 12.39 | - | - | 12.41 | 12.45 | 2,480 | 12.439 | 10.72% |
| 2025-08-07 | 0 | 11.19 | - | - | 11.19 | 11.33 | 3,330 | 37,471 | 11.253 | 11.19 | - | - | 11.19 | 11.33 | 3,330 | 11.253 | 1.08% |
| 2025-08-06 | 0 | 11.07 | - | - | 10.95 | 10.96 | 290 | 3,176 | 10.952 | 11.07 | - | - | 10.95 | 10.96 | 290 | 10.952 | -4.07% |
| 2025-08-05 | 0 | 11.54 | - | - | 11.63 | 11.75 | 2,330 | 27,341 | 11.734 | 11.54 | - | - | 11.63 | 11.75 | 2,330 | 11.734 | 5.20% |
| 2025-08-04 | 0 | 10.97 | 10.84 | - | 10.97 | 11.06 | 1,690 | 18,635 | 11.027 | 10.97 | 10.84 | - | 10.97 | 11.06 | 1,690 | 11.027 | -9.86% |
| 2025-08-01 | 0 | 12.17 | - | - | 12.34 | 12.53 | 2,940 | 36,713 | 12.487 | 12.17 | - | - | 12.34 | 12.53 | 2,940 | 12.487 | -4.85% |
| 2025-07-31 | 0 | 12.79 | - | - | 12.68 | 12.79 | 1,460 | 18,642 | 12.768 | 12.79 | - | - | 12.68 | 12.79 | 1,460 | 12.768 | 1.99% |
| 2025-07-30 | 0 | 12.54 | - | - | - | - | 0 | 0 | - | 12.54 | - | - | - | - | 0 | - | -4.13% |
| 2025-07-29 | 0 | 13.08 | 13.01 | - | 12.96 | 13.01 | 2,250 | 29,192 | 12.974 | 13.08 | 13.01 | - | 12.96 | 13.01 | 2,250 | 12.974 | -5.49% |
| 2025-07-28 | 0 | 13.84 | - | - | 13.84 | 13.84 | 2,000 | 27,680 | 13.840 | 13.84 | - | - | 13.84 | 13.84 | 2,000 | 13.840 | 8.04% |
| 2025-07-25 | 0 | 12.81 | - | - | 12.81 | 13.17 | 9,190 | 119,778 | 13.034 | 12.81 | - | - | 12.81 | 13.17 | 9,190 | 13.034 | -4.90% |
| 2025-07-24 | 0 | 13.47 | - | - | 13.39 | 13.71 | 3,500 | 47,799 | 13.657 | 13.47 | - | - | 13.39 | 13.71 | 3,500 | 13.657 | -6.78% |
| 2025-07-23 | 0 | 14.45 | - | - | 14.43 | 14.45 | 2,420 | 34,948 | 14.441 | 14.45 | - | - | 14.43 | 14.45 | 2,420 | 14.441 | -0.76% |
| 2025-07-22 | 0 | 14.56 | - | - | 14.53 | 14.53 | 750 | 10,897 | 14.529 | 14.56 | - | - | 14.53 | 14.53 | 750 | 14.529 | -2.74% |
| 2025-07-21 | 0 | 14.97 | - | - | 14.84 | 14.90 | 1,960 | 29,188 | 14.892 | 14.97 | - | - | 14.84 | 14.90 | 1,960 | 14.892 | -10.25% |
| 2025-07-18 | 0 | 16.68 | - | - | 16.90 | 16.97 | 1,360 | 23,063 | 16.958 | 16.68 | - | - | 16.90 | 16.97 | 1,360 | 16.958 | 1.34% |
| 2025-07-17 | 0 | 16.46 | - | - | 16.46 | 16.46 | 210 | 3,456 | 16.457 | 16.46 | - | - | 16.46 | 16.46 | 210 | 16.457 | 2.81% |
| 2025-07-16 | 0 | 16.01 | - | - | 15.94 | 15.99 | 2,370 | 37,839 | 15.966 | 16.01 | - | - | 15.94 | 15.99 | 2,370 | 15.966 | 2.04% |
| 2025-07-15 | 0 | 15.69 | - | - | 15.90 | 16.04 | 2,520 | 40,227 | 15.963 | 15.69 | - | - | 15.90 | 16.04 | 2,520 | 15.963 | -4.21% |
| 2025-07-14 | 0 | 16.38 | - | - | 15.96 | 16.51 | 8,840 | 144,851 | 16.386 | 16.38 | - | - | 15.96 | 16.51 | 8,840 | 16.386 | 7.48% |
| 2025-07-11 | 0 | 15.24 | - | 15.45 | - | - | 0 | 0 | - | 15.24 | - | 15.45 | - | - | 0 | - | 10.60% |
| 2025-07-10 | 0 | 13.78 | - | 13.90 | - | - | 0 | 0 | - | 13.78 | - | 13.90 | - | - | 0 | - | 7.57% |
| 2025-07-09 | 0 | 12.81 | - | - | 12.81 | 12.81 | 770 | 9,863 | 12.809 | 12.81 | - | - | 12.81 | 12.81 | 770 | 12.809 | -1.61% |
| 2025-07-08 | 0 | 13.02 | - | - | - | - | 0 | 0 | - | 13.02 | - | - | - | - | 0 | - | -1.66% |
| 2025-07-07 | 0 | 13.24 | - | - | 13.19 | 13.35 | 2,710 | 35,933 | 13.259 | 13.24 | - | - | 13.19 | 13.35 | 2,710 | 13.259 | 0.46% |
| 2025-07-04 | 0 | 13.18 | - | - | - | - | 0 | 0 | - | 13.18 | - | - | - | - | 0 | - | -0.53% |
| 2025-07-03 | 0 | 13.25 | - | - | 13.24 | 13.25 | 2,190 | 29,002 | 13.243 | 13.25 | - | - | 13.24 | 13.25 | 2,190 | 13.243 | 9.69% |
| 2025-07-02 | 0 | 12.08 | - | - | 11.78 | 11.97 | 4,440 | 52,751 | 11.881 | 12.08 | - | - | 11.78 | 11.97 | 4,440 | 11.881 | -4.43% |
| 2025-06-30 | 0 | 12.64 | - | - | 12.86 | 12.86 | 1,420 | 18,261 | 12.860 | 12.64 | - | - | 12.86 | 12.86 | 1,420 | 12.860 | 0.96% |
| 2025-06-27 | 0 | 12.52 | - | - | 12.62 | 12.62 | 890 | 11,231 | 12.619 | 12.52 | - | - | 12.62 | 12.62 | 890 | 12.619 | -1.80% |
| 2025-06-26 | 0 | 12.75 | - | - | 12.58 | 12.79 | 3,590 | 45,566 | 12.692 | 12.75 | - | - | 12.58 | 12.79 | 3,590 | 12.692 | 5.20% |
| 2025-06-25 | 0 | 12.12 | 12.06 | - | 12.12 | 12.12 | 100 | 1,212 | 12.120 | 12.12 | 12.06 | - | 12.12 | 12.12 | 100 | 12.120 | 2.11% |
| 2025-06-24 | 0 | 11.87 | - | - | 11.94 | 11.94 | 960 | 11,462 | 11.940 | 11.87 | - | - | 11.94 | 11.94 | 960 | 11.940 | 5.23% |
| 2025-06-23 | 0 | 11.28 | - | - | 11.24 | 11.30 | 3,420 | 38,531 | 11.266 | 11.28 | - | - | 11.24 | 11.30 | 3,420 | 11.266 | -4.81% |
| 2025-06-20 | 0 | 11.85 | - | - | 11.61 | 11.69 | 5,380 | 62,667 | 11.648 | 11.85 | - | - | 11.61 | 11.69 | 5,380 | 11.648 | 0.17% |
| 2025-06-19 | 0 | 11.83 | - | - | 11.83 | 11.83 | 1,620 | 19,164 | 11.830 | 11.83 | - | - | 11.83 | 11.83 | 1,620 | 11.830 | -1.09% |
| 2025-06-18 | 0 | 11.96 | - | - | 11.98 | 11.98 | 980 | 11,740 | 11.980 | 11.96 | - | - | 11.98 | 11.98 | 980 | 11.980 | 0.42% |
| 2025-06-17 | 0 | 11.91 | - | - | - | - | 0 | 0 | - | 11.91 | - | - | - | - | 0 | - | -6.88% |
| 2025-06-16 | 0 | 12.79 | - | - | - | - | 0 | 0 | - | 12.79 | - | - | - | - | 0 | - | 11.31% |
| 2025-06-13 | 0 | 11.49 | - | - | 11.38 | 11.61 | 5,480 | 62,960 | 11.489 | 11.49 | - | - | 11.38 | 11.61 | 5,480 | 11.489 | -7.93% |
| 2025-06-12 | 0 | 12.48 | - | - | 12.50 | 12.54 | 2,630 | 32,938 | 12.524 | 12.48 | - | - | 12.50 | 12.54 | 2,630 | 12.524 | -4.37% |
| 2025-06-11 | 0 | 13.05 | - | - | 13.03 | 13.05 | 1,500 | 19,560 | 13.040 | 13.05 | - | - | 13.03 | 13.05 | 1,500 | 13.040 | -1.88% |
| 2025-06-10 | 0 | 13.30 | 13.22 | - | 13.31 | 13.31 | 280 | 3,726 | 13.307 | 13.30 | 13.22 | - | 13.31 | 13.31 | 280 | 13.307 | 7.69% |
| 2025-06-09 | 0 | 12.35 | 12.20 | - | 12.35 | 12.40 | 2,860 | 35,387 | 12.373 | 12.35 | 12.20 | - | 12.35 | 12.40 | 2,860 | 12.373 | 3.43% |
| 2025-06-06 | 0 | 11.94 | - | - | 11.61 | 11.61 | 1,680 | 19,504 | 11.610 | 11.94 | - | - | 11.61 | 11.61 | 1,680 | 11.610 | -2.93% |
| 2025-06-05 | 0 | 12.30 | 12.20 | - | 12.30 | 12.40 | 1,900 | 23,514 | 12.376 | 12.30 | 12.20 | - | 12.30 | 12.40 | 1,900 | 12.376 | -4.21% |
| 2025-06-04 | 0 | 12.84 | - | - | 12.90 | 12.92 | 1,420 | 18,335 | 12.912 | 12.84 | - | - | 12.90 | 12.92 | 1,420 | 12.912 | 5.68% |
| 2025-06-03 | 0 | 12.15 | 12.00 | - | 12.15 | 12.38 | 4,810 | 59,225 | 12.313 | 12.15 | 12.00 | - | 12.15 | 12.38 | 4,810 | 12.313 | 2.27% |
| 2025-06-02 | 0 | 11.88 | - | - | 11.88 | 11.88 | 1,660 | 19,720 | 11.880 | 11.88 | - | - | 11.88 | 11.88 | 1,660 | 11.880 | 2.06% |
| 2025-05-30 | 0 | 11.64 | - | - | - | - | 0 | 0 | - | 11.64 | - | - | - | - | 0 | - | -2.43% |
| 2025-05-29 | 0 | 11.93 | - | - | 11.93 | 11.93 | 790 | 9,424 | 11.929 | 11.93 | - | - | 11.93 | 11.93 | 790 | 11.929 | 0.08% |
| 2025-05-28 | 0 | 11.92 | - | - | 11.92 | 11.92 | 300 | 3,576 | 11.920 | 11.92 | - | - | 11.92 | 11.92 | 300 | 11.920 | -5.25% |
| 2025-05-27 | 0 | 12.58 | - | - | 12.35 | 12.52 | 9,270 | 115,140 | 12.421 | 12.58 | - | - | 12.35 | 12.52 | 9,270 | 12.421 | -0.94% |
| 2025-05-26 | 0 | 12.70 | - | - | 12.67 | 12.67 | 1,200 | 15,204 | 12.670 | 12.70 | - | - | 12.67 | 12.67 | 1,200 | 12.670 | -9.16% |
| 2025-05-23 | 0 | 13.98 | - | - | - | - | 0 | 0 | - | 13.98 | - | - | - | - | 0 | - | -6.30% |
| 2025-05-22 | 0 | 14.92 | - | - | 14.78 | 15.10 | 10,360 | 155,093 | 14.970 | 14.92 | - | - | 14.78 | 15.10 | 10,360 | 14.970 | -3.12% |
| 2025-05-21 | 0 | 15.40 | - | - | 15.71 | 15.71 | 2,480 | 38,960 | 15.710 | 15.40 | - | - | 15.71 | 15.71 | 2,480 | 15.710 | 2.05% |
| 2025-05-20 | 0 | 15.09 | - | - | 15.23 | 15.45 | 10,230 | 157,138 | 15.361 | 15.09 | - | - | 15.23 | 15.45 | 10,230 | 15.361 | 9.51% |
| 2025-05-19 | 0 | 13.78 | - | - | 13.54 | 13.58 | 1,320 | 17,907 | 13.566 | 13.78 | - | - | 13.54 | 13.58 | 1,320 | 13.566 | -4.11% |
| 2025-05-16 | 0 | 14.37 | - | - | 14.37 | 14.37 | 380 | 5,460 | 14.368 | 14.37 | - | - | 14.37 | 14.37 | 380 | 14.368 | -3.49% |
| 2025-05-15 | 0 | 14.89 | - | - | 15.06 | 15.24 | 2,550 | 38,631 | 15.149 | 14.89 | - | - | 15.06 | 15.24 | 2,550 | 15.149 | -3.69% |
| 2025-05-14 | 0 | 15.46 | - | - | - | - | 0 | 0 | - | 15.46 | - | - | - | - | 0 | - | 3.90% |
| 2025-05-13 | 0 | 14.88 | - | - | 14.45 | 14.92 | 6,080 | 90,376 | 14.864 | 14.88 | - | - | 14.45 | 14.92 | 6,080 | 14.864 | -8.66% |
| 2025-05-12 | 0 | 16.29 | - | - | 16.37 | 16.58 | 5,970 | 98,102 | 16.432 | 16.29 | - | - | 16.37 | 16.58 | 5,970 | 16.432 | 0.56% |
| 2025-05-09 | 0 | 16.20 | - | - | 15.84 | 16.33 | 2,390 | 38,801 | 16.235 | 16.20 | - | - | 15.84 | 16.33 | 2,390 | 16.235 | 7.93% |
| 2025-05-08 | 0 | 15.01 | - | - | 14.36 | 15.01 | 10,210 | 148,163 | 14.512 | 15.01 | - | - | 14.36 | 15.01 | 10,210 | 14.512 | 7.14% |
| 2025-05-07 | 0 | 14.01 | - | - | 13.89 | 14.25 | 7,770 | 109,155 | 14.048 | 14.01 | - | - | 13.89 | 14.25 | 7,770 | 14.048 | 4.01% |
| 2025-05-06 | 0 | 13.47 | - | - | 13.58 | 13.58 | 610 | 8,283 | 13.579 | 13.47 | - | - | 13.58 | 13.58 | 610 | 13.579 | 1.20% |
| 2025-05-02 | 0 | 13.31 | - | - | 13.38 | 13.43 | 8,820 | 118,254 | 13.407 | 13.31 | - | - | 13.38 | 13.43 | 8,820 | 13.407 | 2.15% |
| 2025-04-30 | 0 | 13.03 | - | - | 13.02 | 13.03 | 3,960 | 51,584 | 13.026 | 13.03 | - | - | 13.02 | 13.03 | 3,960 | 13.026 | 4.32% |
| 2025-04-29 | 0 | 12.49 | - | - | 12.47 | 12.47 | 740 | 9,227 | 12.469 | 12.49 | - | - | 12.47 | 12.47 | 740 | 12.469 | -0.56% |
| 2025-04-28 | 0 | 12.56 | - | - | 11.54 | 12.39 | 9,720 | 114,777 | 11.808 | 12.56 | - | - | 11.54 | 12.39 | 9,720 | 11.808 | 10.27% |
| 2025-04-25 | 0 | 11.39 | - | - | 11.27 | 11.45 | 3,480 | 39,621 | 11.385 | 11.39 | - | - | 11.27 | 11.45 | 3,480 | 11.385 | 8.37% |
| 2025-04-24 | 0 | 10.51 | - | - | 10.72 | 10.90 | 5,300 | 57,212 | 10.795 | 10.51 | - | - | 10.72 | 10.90 | 5,300 | 10.795 | -8.05% |
| 2025-04-23 | 0 | 11.43 | - | - | 9.790 | 11.40 | 5,250 | 58,907 | 11.220 | 11.43 | - | - | 9.790 | 11.40 | 5,250 | 11.220 | 16.75% |
| 2025-04-22 | 0 | 9.790 | - | - | 9.620 | 9.790 | 4,450 | 43,030 | 9.6697 | 9.790 | - | - | 9.620 | 9.790 | 4,450 | 9.6697 | 6.12% |
| 2025-04-17 | 0 | 9.225 | - | - | 9.010 | 9.125 | 3,450 | 31,308 | 9.0748 | 9.225 | - | - | 9.010 | 9.125 | 3,450 | 9.0748 | 8.66% |
| 2025-04-16 | 0 | 8.490 | - | - | 8.575 | 8.605 | 3,380 | 28,996 | 8.5787 | 8.490 | - | - | 8.575 | 8.605 | 3,380 | 8.5787 | -5.72% |
| 2025-04-15 | 0 | 9.005 | - | - | 8.880 | 9.020 | 19,230 | 172,205 | 8.9550 | 9.005 | - | - | 8.880 | 9.020 | 19,230 | 8.9550 | 2.74% |
| 2025-04-14 | 0 | 8.765 | - | - | 8.715 | 9.005 | 21,200 | 188,193 | 8.8770 | 8.765 | - | - | 8.715 | 9.005 | 21,200 | 8.8770 | 17.41% |
| 2025-04-11 | 0 | 7.465 | - | - | 6.940 | 7.465 | 35,790 | 259,444 | 7.2491 | 7.465 | - | - | 6.940 | 7.465 | 35,790 | 7.2491 | -2.48% |
| 2025-04-10 | 0 | 7.655 | - | - | 7.655 | 7.880 | 4,670 | 36,450 | 7.8051 | 7.655 | - | - | 7.655 | 7.880 | 4,670 | 7.8051 | 26.95% |
| 2025-04-09 | 0 | 6.030 | - | - | 5.125 | 5.580 | 56,200 | 303,972 | 5.4088 | 6.030 | - | - | 5.125 | 5.580 | 56,200 | 5.4088 | -20.40% |
| 2025-04-08 | 0 | 7.575 | - | 7.825 | 7.370 | 7.770 | 24,200 | 182,230 | 7.5302 | 7.575 | - | 7.825 | 7.370 | 7.770 | 24,200 | 7.5302 | 25.62% |
| 2025-04-07 | 0 | 6.030 | - | - | 5.890 | 7.390 | 84,270 | 506,517 | 6.0106 | 6.030 | - | - | 5.890 | 7.390 | 84,270 | 6.0106 | -34.13% |
| 2025-04-03 | 0 | 9.155 | - | - | 9.100 | 9.230 | 15,760 | 144,711 | 9.1822 | 9.155 | - | - | 9.100 | 9.230 | 15,760 | 9.1822 | -2.81% |
| 2025-04-02 | 0 | 9.420 | - | - | 9.295 | 9.715 | 8,700 | 82,689 | 9.5045 | 9.420 | - | - | 9.295 | 9.715 | 8,700 | 9.5045 | 5.08% |
| 2025-04-01 | 0 | 8.965 | - | - | 8.540 | 8.990 | 19,230 | 167,178 | 8.6936 | 8.965 | - | - | 8.540 | 8.990 | 19,230 | 8.6936 | 12.34% |
| 2025-03-31 | 0 | 7.980 | - | - | 7.975 | 8.165 | 50,390 | 406,609 | 8.0692 | 7.980 | - | - | 7.975 | 8.165 | 50,390 | 8.0692 | -24.65% |
| 2025-03-28 | 0 | 10.59 | - | - | 10.59 | 11.10 | 28,190 | 304,483 | 10.801 | 10.59 | - | - | 10.59 | 11.10 | 28,190 | 10.801 | -9.02% |
| 2025-03-27 | 0 | 11.64 | - | - | 11.65 | 11.74 | 2,500 | 29,215 | 11.686 | 11.64 | - | - | 11.65 | 11.74 | 2,500 | 11.686 | -7.62% |
| 2025-03-26 | 0 | 12.60 | - | - | 12.23 | 12.43 | 15,890 | 196,855 | 12.389 | 12.60 | - | - | 12.23 | 12.43 | 15,890 | 12.389 | 9.19% |
| 2025-03-25 | 0 | 11.54 | - | - | 11.51 | 11.66 | 41,280 | 479,226 | 11.609 | 11.54 | - | - | 11.51 | 11.66 | 41,280 | 11.609 | 5.48% |
| 2025-03-24 | 0 | 10.94 | - | - | 10.55 | 10.99 | 10,510 | 114,733 | 10.917 | 10.94 | - | - | 10.55 | 10.99 | 10,510 | 10.917 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy