CSOP Coinbase Daily (-2x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09311 | 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 | 1.798 | - | - | - | - | 0 | 0 | - | 1.798 | - | - | - | - | 0 | - | 1.70% |
| 2025-12-30 | 0 | 1.768 | - | - | - | - | 0 | 0 | - | 1.768 | - | - | - | - | 0 | - | 4.37% |
| 2025-12-29 | 0 | 1.694 | - | - | - | - | 0 | 0 | - | 1.694 | - | - | - | - | 0 | - | 1.19% |
| 2025-12-24 | 0 | 1.674 | - | - | - | - | 0 | 0 | - | 1.674 | - | - | - | - | 0 | - | 4.36% |
| 2025-12-23 | 0 | 1.604 | - | - | - | - | 0 | 0 | - | 1.604 | - | - | - | - | 0 | - | 1.39% |
| 2025-12-22 | 0 | 1.582 | - | - | - | - | 0 | 0 | - | 1.582 | - | - | - | - | 0 | - | -1.00% |
| 2025-12-19 | 0 | 1.598 | - | - | - | - | 0 | 0 | - | 1.598 | - | - | - | - | 0 | - | 1.01% |
| 2025-12-18 | 0 | 1.582 | - | - | 1.598 | 1.598 | 6,990 | 11,170 | 1.5980 | 1.582 | - | - | 1.598 | 1.598 | 6,990 | 1.5980 | 1.54% |
| 2025-12-17 | 0 | 1.558 | - | - | - | - | 0 | 0 | - | 1.558 | - | - | - | - | 0 | - | -1.64% |
| 2025-12-16 | 0 | 1.584 | - | - | - | - | 0 | 0 | - | 1.584 | - | - | - | - | 0 | - | 13.47% |
| 2025-12-15 | 0 | 1.396 | - | - | - | - | 0 | 0 | - | 1.396 | - | - | - | - | 0 | - | 2.35% |
| 2025-12-12 | 0 | 1.364 | - | - | - | - | 0 | 0 | - | 1.364 | - | - | - | - | 0 | - | -0.29% |
| 2025-12-11 | 0 | 1.368 | - | - | - | - | 0 | 0 | - | 1.368 | - | - | - | - | 0 | - | 5.39% |
| 2025-12-10 | 0 | 1.298 | - | - | - | - | 0 | 0 | - | 1.298 | - | - | - | - | 0 | - | -3.13% |
| 2025-12-09 | 0 | 1.340 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 1.52% |
| 2025-12-08 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 1.320 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 1.320 | 1.320 | - | - | - | 0 | 0 | - | 1.320 | 1.320 | - | - | - | 0 | - | 1.07% |
| 2025-12-04 | 0 | 1.306 | - | - | - | - | 0 | 0 | - | 1.306 | - | - | - | - | 0 | - | -6.18% |
| 2025-12-03 | 0 | 1.392 | - | - | - | - | 0 | 0 | - | 1.392 | - | - | - | - | 0 | - | -4.79% |
| 2025-12-02 | 0 | 1.462 | - | - | - | - | 0 | 0 | - | 1.462 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 1.462 | - | - | - | - | 0 | 0 | - | 1.462 | - | - | - | - | 0 | - | 6.25% |
| 2025-11-28 | 0 | 1.376 | - | - | 1.368 | 1.368 | 3,630 | 4,965 | 1.3678 | 1.376 | - | - | 1.368 | 1.368 | 3,630 | 1.3678 | -2.13% |
| 2025-11-27 | 0 | 1.406 | - | - | - | - | 0 | 0 | - | 1.406 | - | - | - | - | 0 | - | -10.10% |
| 2025-11-26 | 0 | 1.564 | - | - | - | - | 0 | 0 | - | 1.564 | - | - | - | - | 0 | - | -3.22% |
| 2025-11-25 | 0 | 1.616 | - | - | - | - | 0 | 0 | - | 1.616 | - | - | - | - | 0 | - | -4.94% |
| 2025-11-24 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 1.700 | - | - | - | - | 0 | - | -10.43% |
| 2025-11-21 | 0 | 1.898 | - | - | - | - | 0 | 0 | - | 1.898 | - | - | - | - | 0 | - | 26.87% |
| 2025-11-20 | 0 | 1.496 | - | - | - | - | 0 | 0 | - | 1.496 | - | - | - | - | 0 | - | -4.96% |
| 2025-11-19 | 0 | 1.574 | - | - | - | - | 0 | 0 | - | 1.574 | - | - | - | - | 0 | - | -0.25% |
| 2025-11-18 | 0 | 1.578 | - | - | - | - | 0 | 0 | - | 1.578 | - | - | - | - | 0 | - | 19.73% |
| 2025-11-17 | 0 | 1.318 | - | - | - | - | 0 | 0 | - | 1.318 | - | - | - | - | 0 | - | -4.08% |
| 2025-11-14 | 0 | 1.374 | - | - | 1.308 | 1.312 | 5,550 | 7,265 | 1.3090 | 1.374 | - | - | 1.308 | 1.312 | 5,550 | 1.3090 | 19.27% |
| 2025-11-13 | 0 | 1.152 | - | - | - | - | 0 | 0 | - | 1.152 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 1.152 | - | - | 1.146 | 1.146 | 140 | 160 | 1.1429 | 1.152 | - | - | 1.146 | 1.146 | 140 | 1.1429 | 4.73% |
| 2025-11-11 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 1.100 | - | - | - | - | 0 | - | 2.80% |
| 2025-11-10 | 0 | 1.070 | - | - | 1.074 | 1.074 | 140 | 150 | 1.0714 | 1.070 | - | - | 1.074 | 1.074 | 140 | 1.0714 | -13.01% |
| 2025-11-07 | 0 | 1.230 | - | - | 1.240 | 1.246 | 8,020 | 9,976 | 1.2439 | 1.230 | - | - | 1.240 | 1.246 | 8,020 | 1.2439 | 10.41% |
| 2025-11-06 | 0 | 1.114 | - | - | - | - | 0 | 0 | - | 1.114 | - | - | - | - | 0 | - | -4.46% |
| 2025-11-05 | 0 | 1.166 | - | - | 1.210 | 1.212 | 2,450 | 2,968 | 1.2114 | 1.166 | - | - | 1.210 | 1.212 | 2,450 | 1.2114 | 5.23% |
| 2025-11-04 | 0 | 1.108 | - | - | - | - | 0 | 0 | - | 1.108 | - | - | - | - | 0 | - | 12.26% |
| 2025-11-03 | 0 | 0.987 | - | - | - | - | 0 | 0 | - | 0.987 | - | - | - | - | 0 | - | 3.13% |
| 2025-10-31 | 0 | 0.957 | - | - | - | - | 0 | 0 | - | 0.957 | - | - | - | - | 0 | - | 0.63% |
| 2025-10-30 | 0 | 0.951 | - | - | - | - | 0 | 0 | - | 0.951 | - | - | - | - | 0 | - | 3.59% |
| 2025-10-28 | 0 | 0.918 | - | - | - | - | 0 | 0 | - | 0.918 | - | - | - | - | 0 | - | 3.85% |
| 2025-10-27 | 0 | 0.884 | - | - | - | - | 0 | 0 | - | 0.884 | - | - | - | - | 0 | - | -20.93% |
| 2025-10-24 | 0 | 1.118 | - | - | 1.118 | 1.152 | 30,760 | 34,960 | 1.1365 | 1.118 | - | - | 1.118 | 1.152 | 30,760 | 1.1365 | -2.78% |
| 2025-10-23 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 1.150 | - | - | - | - | 0 | - | 5.12% |
| 2025-10-22 | 0 | 1.094 | - | - | - | - | 0 | 0 | - | 1.094 | - | - | - | - | 0 | - | 2.05% |
| 2025-10-21 | 0 | 1.072 | - | - | 1.072 | 1.072 | 1,510 | 1,618 | 1.0715 | 1.072 | - | - | 1.072 | 1.072 | 1,510 | 1.0715 | 4.69% |
| 2025-10-20 | 0 | 1.024 | - | - | - | - | 0 | 0 | - | 1.024 | - | - | - | - | 0 | - | -15.79% |
| 2025-10-17 | 0 | 1.216 | - | - | - | - | 0 | 0 | - | 1.216 | - | - | - | - | 0 | - | 13.43% |
| 2025-10-16 | 0 | 1.072 | - | - | - | - | 0 | 0 | - | 1.072 | - | - | - | - | 0 | - | 2.88% |
| 2025-10-15 | 0 | 1.042 | - | - | - | - | 0 | 0 | - | 1.042 | - | - | - | - | 0 | - | -1.51% |
| 2025-10-14 | 0 | 1.058 | - | - | - | - | 0 | 0 | - | 1.058 | - | - | - | - | 0 | - | 16.14% |
| 2025-10-13 | 0 | 0.911 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 7.43% |
| 2025-10-10 | 0 | 0.848 | - | - | 0.839 | 0.846 | 33,240 | 27,951 | 0.8409 | 0.848 | - | - | 0.839 | 0.846 | 33,240 | 0.8409 | -2.53% |
| 2025-10-09 | 0 | 0.870 | - | - | - | - | 0 | 0 | - | 0.870 | - | - | - | - | 0 | - | -3.23% |
| 2025-10-08 | 0 | 0.899 | 0.888 | - | - | - | 0 | 0 | - | 0.899 | 0.888 | - | - | - | 0 | - | 5.39% |
| 2025-10-06 | 0 | 0.853 | 0.830 | - | 0.853 | 0.854 | 2,200 | 1,878 | 0.8536 | 0.853 | 0.830 | - | 0.853 | 0.854 | 2,200 | 0.8536 | -7.88% |
| 2025-10-03 | 0 | 0.926 | - | - | 0.922 | 0.929 | 51,280 | 47,437 | 0.9251 | 0.926 | - | - | 0.922 | 0.929 | 51,280 | 0.9251 | -13.13% |
| 2025-10-02 | 0 | 1.066 | - | - | 1.066 | 1.066 | 90 | 95 | 1.0556 | 1.066 | - | - | 1.066 | 1.066 | 90 | 1.0556 | -11.02% |
| 2025-09-30 | 0 | 1.198 | - | - | 1.198 | 1.204 | 1,080 | 1,294 | 1.1981 | 1.198 | - | - | 1.198 | 1.204 | 1,080 | 1.1981 | -9.92% |
| 2025-09-29 | 0 | 1.330 | - | - | - | - | 0 | 0 | - | 1.330 | - | - | - | - | 0 | - | -5.54% |
| 2025-09-26 | 0 | 1.408 | - | - | - | - | 0 | 0 | - | 1.408 | - | - | - | - | 0 | - | 5.39% |
| 2025-09-25 | 0 | 1.336 | - | - | 1.328 | 1.336 | 3,230 | 4,299 | 1.3310 | 1.336 | - | - | 1.328 | 1.336 | 3,230 | 1.3310 | 4.70% |
| 2025-09-24 | 0 | 1.276 | - | - | - | - | 0 | 0 | - | 1.276 | - | - | - | - | 0 | - | 4.76% |
| 2025-09-23 | 0 | 1.218 | - | - | - | - | 0 | 0 | - | 1.218 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 1.218 | - | - | 1.188 | 1.210 | 26,400 | 31,608 | 1.1973 | 1.218 | - | - | 1.188 | 1.210 | 26,400 | 1.1973 | 4.10% |
| 2025-09-19 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 1.170 | - | - | - | - | 0 | - | -10.41% |
| 2025-09-18 | 0 | 1.306 | - | - | - | - | 0 | 0 | - | 1.306 | - | - | - | - | 0 | - | 1.08% |
| 2025-09-17 | 0 | 1.292 | - | - | 1.292 | 1.298 | 6,200 | 8,026 | 1.2945 | 1.292 | - | - | 1.292 | 1.298 | 6,200 | 1.2945 | 0.78% |
| 2025-09-16 | 0 | 1.282 | - | - | 1.282 | 1.282 | 100 | 128 | 1.2800 | 1.282 | - | - | 1.282 | 1.282 | 100 | 1.2800 | -2.88% |
| 2025-09-15 | 0 | 1.320 | - | - | 1.318 | 1.320 | 10,170 | 13,416 | 1.3192 | 1.320 | - | - | 1.318 | 1.320 | 10,170 | 1.3192 | 2.01% |
| 2025-09-12 | 0 | 1.294 | 1.292 | - | 1.294 | 1.294 | 4,100 | 5,305 | 1.2939 | 1.294 | 1.292 | - | 1.294 | 1.294 | 4,100 | 1.2939 | -5.69% |
| 2025-09-11 | 0 | 1.372 | 1.350 | - | - | - | 0 | 0 | - | 1.372 | 1.350 | - | - | - | 0 | - | 1.18% |
| 2025-09-10 | 0 | 1.356 | - | - | - | - | 0 | 0 | - | 1.356 | - | - | - | - | 0 | - | -9.24% |
| 2025-09-09 | 0 | 1.494 | - | - | 1.494 | 1.504 | 4,200 | 6,316 | 1.5038 | 1.494 | - | - | 1.494 | 1.504 | 4,200 | 1.5038 | -2.99% |
| 2025-09-08 | 0 | 1.540 | - | - | - | - | 0 | 0 | - | 1.540 | - | - | - | - | 0 | - | 6.21% |
| 2025-09-05 | 0 | 1.450 | - | - | 1.466 | 1.476 | 16,480 | 24,271 | 1.4728 | 1.450 | - | - | 1.466 | 1.476 | 16,480 | 1.4728 | -5.97% |
| 2025-09-04 | 0 | 1.542 | - | - | - | - | 0 | 0 | - | 1.542 | - | - | - | - | 0 | - | 1.58% |
| 2025-09-03 | 0 | 1.518 | - | - | 1.524 | 1.526 | 6,300 | 9,613 | 1.5259 | 1.518 | - | - | 1.524 | 1.526 | 6,300 | 1.5259 | 1.88% |
| 2025-09-02 | 0 | 1.490 | - | - | 1.484 | 1.484 | 1,620 | 2,404 | 1.4840 | 1.490 | - | - | 1.484 | 1.484 | 1,620 | 1.4840 | -0.13% |
| 2025-09-01 | 0 | 1.492 | - | - | - | - | 0 | 0 | - | 1.492 | - | - | - | - | 0 | - | -0.93% |
| 2025-08-29 | 0 | 1.506 | - | - | 1.478 | 1.496 | 5,810 | 8,657 | 1.4900 | 1.506 | - | - | 1.478 | 1.496 | 5,810 | 1.4900 | 2.17% |
| 2025-08-28 | 0 | 1.474 | - | - | - | - | 0 | 0 | - | 1.474 | - | - | - | - | 0 | - | -0.81% |
| 2025-08-27 | 0 | 1.486 | - | - | - | - | 0 | 0 | - | 1.486 | - | - | - | - | 0 | - | 0.13% |
| 2025-08-26 | 0 | 1.484 | - | - | - | - | 0 | 0 | - | 1.484 | - | - | - | - | 0 | - | 0.95% |
| 2025-08-25 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 1.470 | - | - | - | - | 0 | - | -7.08% |
| 2025-08-22 | 0 | 1.582 | - | - | 1.578 | 1.586 | 4,700 | 7,422 | 1.5791 | 1.582 | - | - | 1.578 | 1.586 | 4,700 | 1.5791 | 1.67% |
| 2025-08-21 | 0 | 1.556 | - | - | 1.556 | 1.562 | 6,190 | 9,649 | 1.5588 | 1.556 | - | - | 1.556 | 1.562 | 6,190 | 1.5588 | 0.52% |
| 2025-08-20 | 0 | 1.548 | - | - | - | - | 0 | 0 | - | 1.548 | - | - | - | - | 0 | - | 7.65% |
| 2025-08-19 | 0 | 1.438 | - | - | 1.422 | 1.438 | 12,360 | 17,727 | 1.4342 | 1.438 | - | - | 1.422 | 1.438 | 12,360 | 1.4342 | -2.71% |
| 2025-08-18 | 0 | 1.478 | 1.430 | - | 1.442 | 1.478 | 7,500 | 10,895 | 1.4527 | 1.478 | 1.430 | - | 1.442 | 1.478 | 7,500 | 1.4527 | 7.88% |
| 2025-08-15 | 0 | 1.370 | 1.330 | - | 1.366 | 1.370 | 3,050 | 4,170 | 1.3672 | 1.370 | 1.330 | - | 1.366 | 1.370 | 3,050 | 1.3672 | 2.24% |
| 2025-08-14 | 0 | 1.340 | - | - | 1.310 | 1.332 | 5,780 | 7,629 | 1.3199 | 1.340 | - | - | 1.310 | 1.332 | 5,780 | 1.3199 | -3.87% |
| 2025-08-13 | 0 | 1.394 | - | - | - | - | 0 | 0 | - | 1.394 | - | - | - | - | 0 | - | -1.27% |
| 2025-08-12 | 0 | 1.412 | - | - | 1.412 | 1.414 | 2,860 | 4,042 | 1.4133 | 1.412 | - | - | 1.412 | 1.414 | 2,860 | 1.4133 | 4.44% |
| 2025-08-11 | 0 | 1.352 | - | - | 1.278 | 1.380 | 23,590 | 31,800 | 1.3480 | 1.352 | - | - | 1.278 | 1.380 | 23,590 | 1.3480 | -10.11% |
| 2025-08-08 | 0 | 1.504 | - | - | - | - | 0 | 0 | - | 1.504 | - | - | - | - | 0 | - | -5.41% |
| 2025-08-07 | 0 | 1.590 | - | - | 1.596 | 1.596 | 4,690 | 7,485 | 1.5959 | 1.590 | - | - | 1.596 | 1.596 | 4,690 | 1.5959 | -0.87% |
| 2025-08-06 | 0 | 1.604 | - | - | 1.622 | 1.640 | 5,910 | 9,648 | 1.6325 | 1.604 | - | - | 1.622 | 1.640 | 5,910 | 1.6325 | 9.26% |
| 2025-08-05 | 0 | 1.468 | 1.460 | - | 1.468 | 1.468 | 4,520 | 6,635 | 1.4679 | 1.468 | 1.460 | - | 1.468 | 1.468 | 4,520 | 1.4679 | 1.94% |
| 2025-08-04 | 0 | 1.440 | - | - | 1.440 | 1.466 | 14,300 | 20,900 | 1.4615 | 1.440 | - | - | 1.440 | 1.466 | 14,300 | 1.4615 | 3.90% |
| 2025-08-01 | 0 | 1.386 | 1.390 | - | 1.380 | 1.380 | 700 | 966 | 1.3800 | 1.386 | 1.390 | - | 1.380 | 1.380 | 700 | 1.3800 | 27.62% |
| 2025-07-31 | 0 | 1.086 | - | - | 1.088 | 1.088 | 3,990 | 4,341 | 1.0880 | 1.086 | - | - | 1.088 | 1.088 | 3,990 | 1.0880 | -5.40% |
| 2025-07-30 | 0 | 1.148 | - | - | - | - | 0 | 0 | - | 1.148 | - | - | - | - | 0 | - | 2.32% |
| 2025-07-29 | 0 | 1.122 | - | - | 1.124 | 1.128 | 4,580 | 5,163 | 1.1273 | 1.122 | - | - | 1.124 | 1.128 | 4,580 | 1.1273 | 10.65% |
| 2025-07-28 | 0 | 1.014 | - | - | - | - | 0 | 0 | - | 1.014 | - | - | - | - | 0 | - | -4.52% |
| 2025-07-25 | 0 | 1.062 | - | - | 1.054 | 1.054 | 1,800 | 1,897 | 1.0539 | 1.062 | - | - | 1.054 | 1.054 | 1,800 | 1.0539 | 3.11% |
| 2025-07-24 | 0 | 1.030 | - | - | 1.010 | 1.034 | 9,100 | 9,361 | 1.0287 | 1.030 | - | - | 1.010 | 1.034 | 9,100 | 1.0287 | 4.46% |
| 2025-07-23 | 0 | 0.986 | - | - | - | - | 0 | 0 | - | 0.986 | - | - | - | - | 0 | - | 5.79% |
| 2025-07-22 | 0 | 0.932 | 0.930 | - | 0.930 | 0.947 | 27,570 | 26,020 | 0.9438 | 0.932 | 0.930 | - | 0.930 | 0.947 | 27,570 | 0.9438 | 4.25% |
| 2025-07-21 | 0 | 0.894 | 0.881 | - | 0.894 | 0.895 | 5,420 | 4,847 | 0.8943 | 0.894 | 0.881 | - | 0.894 | 0.895 | 5,420 | 0.8943 | -3.87% |
| 2025-07-18 | 0 | 0.930 | - | - | 0.896 | 0.904 | 23,800 | 21,507 | 0.9037 | 0.930 | - | - | 0.896 | 0.904 | 23,800 | 0.9037 | -10.06% |
| 2025-07-17 | 0 | 1.034 | - | - | - | - | 0 | 0 | - | 1.034 | - | - | - | - | 0 | - | -4.79% |
| 2025-07-16 | 0 | 1.086 | - | 1.130 | - | - | 0 | 0 | - | 1.086 | - | 1.130 | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 1.086 | - | 1.130 | 1.086 | 1.086 | 2,000 | 2,172 | 1.0860 | 1.086 | - | 1.130 | 1.086 | 1.086 | 2,000 | 1.0860 | 2.65% |
| 2025-07-14 | 0 | 1.058 | - | - | 1.068 | 1.074 | 4,160 | 4,460 | 1.0721 | 1.058 | - | - | 1.068 | 1.074 | 4,160 | 1.0721 | 1.15% |
| 2025-07-11 | 0 | 1.046 | - | - | - | - | 0 | 0 | - | 1.046 | - | - | - | - | 0 | - | -10.75% |
| 2025-07-10 | 0 | 1.172 | - | - | 1.172 | 1.182 | 7,090 | 8,310 | 1.1721 | 1.172 | - | - | 1.172 | 1.182 | 7,090 | 1.1721 | -10.81% |
| 2025-07-09 | 0 | 1.314 | - | - | - | - | 0 | 0 | - | 1.314 | - | - | - | - | 0 | - | 0.31% |
| 2025-07-08 | 0 | 1.310 | - | - | - | - | 0 | 0 | - | 1.310 | - | - | - | - | 0 | - | -0.91% |
| 2025-07-07 | 0 | 1.322 | - | - | 1.338 | 1.340 | 16,840 | 22,560 | 1.3397 | 1.322 | - | - | 1.338 | 1.340 | 16,840 | 1.3397 | -1.05% |
| 2025-07-04 | 0 | 1.336 | - | - | - | - | 0 | 0 | - | 1.336 | - | - | - | - | 0 | - | 0.30% |
| 2025-07-03 | 0 | 1.332 | - | - | - | - | 0 | 0 | - | 1.332 | - | - | - | - | 0 | - | -6.98% |
| 2025-07-02 | 0 | 1.432 | - | - | 1.432 | 1.470 | 2,990 | 4,319 | 1.4445 | 1.432 | - | - | 1.432 | 1.470 | 2,990 | 1.4445 | 7.67% |
| 2025-06-30 | 0 | 1.330 | - | - | 1.320 | 1.320 | 2,000 | 2,640 | 1.3200 | 1.330 | - | - | 1.320 | 1.320 | 2,000 | 1.3200 | 9.56% |
| 2025-06-27 | 0 | 1.214 | - | - | 1.210 | 1.222 | 10,920 | 13,333 | 1.2210 | 1.214 | - | - | 1.210 | 1.222 | 10,920 | 1.2210 | -9.27% |
| 2025-06-26 | 0 | 1.338 | - | - | 1.326 | 1.352 | 4,810 | 6,442 | 1.3393 | 1.338 | - | - | 1.326 | 1.352 | 4,810 | 1.3393 | -7.47% |
| 2025-06-25 | 0 | 1.446 | - | - | 1.428 | 1.454 | 13,200 | 19,017 | 1.4407 | 1.446 | - | - | 1.428 | 1.454 | 13,200 | 1.4407 | -19.93% |
| 2025-06-24 | 0 | 1.806 | - | 1.910 | 1.798 | 1.838 | 6,400 | 11,587 | 1.8105 | 1.806 | - | 1.910 | 1.798 | 1.838 | 6,400 | 1.8105 | -7.10% |
| 2025-06-23 | 0 | 1.944 | - | - | - | - | 0 | 0 | - | 1.944 | - | - | - | - | 0 | - | -9.41% |
| 2025-06-20 | 0 | 2.146 | 2.120 | - | 2.146 | 2.146 | 5,710 | 12,253 | 2.1459 | 2.146 | 2.120 | - | 2.146 | 2.146 | 5,710 | 2.1459 | -0.56% |
| 2025-06-19 | 0 | 2.158 | - | - | - | - | 0 | 0 | - | 2.158 | - | - | - | - | 0 | - | -30.21% |
| 2025-06-18 | 0 | 3.092 | - | - | 3.092 | 3.098 | 8,810 | 27,262 | 3.0944 | 3.092 | - | - | 3.092 | 3.098 | 8,810 | 3.0944 | 0.78% |
| 2025-06-17 | 0 | 3.068 | - | - | - | - | 0 | 0 | - | 3.068 | - | - | - | - | 0 | - | -8.03% |
| 2025-06-16 | 0 | 3.336 | - | - | 3.406 | 3.410 | 1,910 | 6,511 | 3.4089 | 3.336 | - | - | 3.406 | 3.410 | 1,910 | 3.4089 | -10.56% |
| 2025-06-13 | 0 | 3.730 | - | - | 3.730 | 3.778 | 7,940 | 29,783 | 3.7510 | 3.730 | - | - | 3.730 | 3.778 | 7,940 | 3.7510 | 11.41% |
| 2025-06-12 | 0 | 3.348 | - | - | 3.320 | 3.326 | 5,030 | 16,717 | 3.3235 | 3.348 | - | - | 3.320 | 3.326 | 5,030 | 3.3235 | 5.88% |
| 2025-06-11 | 0 | 3.162 | - | - | 3.162 | 3.162 | 2,500 | 7,905 | 3.1620 | 3.162 | - | - | 3.162 | 3.162 | 2,500 | 3.1620 | 1.74% |
| 2025-06-10 | 0 | 3.108 | - | - | 3.066 | 3.078 | 9,470 | 29,064 | 3.0691 | 3.108 | - | - | 3.066 | 3.078 | 9,470 | 3.0691 | -3.24% |
| 2025-06-09 | 0 | 3.212 | - | - | - | - | 0 | 0 | - | 3.212 | - | - | - | - | 0 | - | -4.35% |
| 2025-06-06 | 0 | 3.358 | - | 3.358 | 3.360 | 3.466 | 5,880 | 20,060 | 3.4116 | 3.358 | - | 3.358 | 3.360 | 3.466 | 5,880 | 3.4116 | 6.13% |
| 2025-06-05 | 0 | 3.164 | - | - | 3.178 | 3.178 | 1,500 | 4,767 | 3.1780 | 3.164 | - | - | 3.178 | 3.178 | 1,500 | 3.1780 | 1.87% |
| 2025-06-04 | 0 | 3.106 | - | - | 3.120 | 3.124 | 5,340 | 16,673 | 3.1223 | 3.106 | - | - | 3.120 | 3.124 | 5,340 | 3.1223 | -7.78% |
| 2025-06-03 | 0 | 3.368 | - | - | 3.356 | 3.358 | 7,300 | 24,504 | 3.3567 | 3.368 | - | - | 3.356 | 3.358 | 7,300 | 3.3567 | -2.32% |
| 2025-06-02 | 0 | 3.448 | - | - | 3.394 | 3.476 | 16,660 | 57,098 | 3.4273 | 3.448 | - | - | 3.394 | 3.476 | 16,660 | 3.4273 | 0.47% |
| 2025-05-30 | 0 | 3.432 | - | - | 3.428 | 3.428 | 660 | 2,262 | 3.4273 | 3.432 | - | - | 3.428 | 3.428 | 660 | 3.4273 | 12.45% |
| 2025-05-29 | 0 | 3.052 | - | - | 3.050 | 3.112 | 9,220 | 28,586 | 3.1004 | 3.052 | - | - | 3.050 | 3.112 | 9,220 | 3.1004 | 1.60% |
| 2025-05-28 | 0 | 3.004 | - | - | - | - | 0 | 0 | - | 3.004 | - | - | - | - | 0 | - | 2.60% |
| 2025-05-27 | 0 | 2.928 | - | - | 2.928 | 2.978 | 11,980 | 35,506 | 2.9638 | 2.928 | - | - | 2.928 | 2.978 | 11,980 | 2.9638 | 1.17% |
| 2025-05-26 | 0 | 2.894 | - | - | - | - | 0 | 0 | - | 2.894 | - | - | - | - | 0 | - | 0.14% |
| 2025-05-23 | 0 | 2.890 | - | - | - | - | 0 | 0 | - | 2.890 | - | - | - | - | 0 | - | -5.31% |
| 2025-05-22 | 0 | 3.052 | - | - | 3.066 | 3.114 | 7,330 | 22,660 | 3.0914 | 3.052 | - | - | 3.066 | 3.114 | 7,330 | 3.0914 | -2.05% |
| 2025-05-21 | 0 | 3.116 | - | - | - | - | 0 | 0 | - | 3.116 | - | - | - | - | 0 | - | 1.23% |
| 2025-05-20 | 0 | 3.078 | - | - | 3.078 | 3.078 | 3,000 | 9,234 | 3.0780 | 3.078 | - | - | 3.078 | 3.078 | 3,000 | 3.0780 | -3.87% |
| 2025-05-19 | 0 | 3.202 | - | - | 3.194 | 3.210 | 7,560 | 24,241 | 3.2065 | 3.202 | - | - | 3.194 | 3.210 | 7,560 | 3.2065 | -13.92% |
| 2025-05-16 | 0 | 3.720 | - | - | 3.724 | 3.738 | 640 | 2,392 | 3.7375 | 3.720 | - | - | 3.724 | 3.738 | 640 | 3.7375 | 10.06% |
| 2025-05-15 | 0 | 3.380 | - | - | 3.330 | 3.330 | 2,000 | 6,660 | 3.3300 | 3.380 | - | - | 3.330 | 3.330 | 2,000 | 3.3300 | -0.18% |
| 2025-05-14 | 0 | 3.386 | - | - | 3.320 | 3.392 | 4,600 | 15,477 | 3.3646 | 3.386 | - | - | 3.320 | 3.392 | 4,600 | 3.3646 | -35.32% |
| 2025-05-13 | 0 | 5.235 | - | - | 5.150 | 5.235 | 16,050 | 83,038 | 5.1737 | 5.235 | - | - | 5.150 | 5.235 | 16,050 | 5.1737 | -17.88% |
| 2025-05-12 | 0 | 6.375 | - | - | 6.280 | 6.645 | 32,340 | 207,396 | 6.4130 | 6.375 | - | - | 6.280 | 6.645 | 32,340 | 6.4130 | -7.21% |
| 2025-05-09 | 0 | 6.870 | - | - | - | - | 0 | 0 | - | 6.870 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 6.870 | - | - | 6.845 | 7.040 | 9,460 | 65,514 | 6.9254 | 6.870 | - | - | 6.845 | 7.040 | 9,460 | 6.9254 | -2.14% |
| 2025-05-07 | 0 | 7.020 | - | - | - | - | 0 | 0 | - | 7.020 | - | - | - | - | 0 | - | -2.09% |
| 2025-05-06 | 0 | 7.170 | - | - | - | - | 0 | 0 | - | 7.170 | - | - | - | - | 0 | - | 3.84% |
| 2025-05-02 | 0 | 6.905 | - | - | 6.855 | 6.905 | 6,390 | 43,923 | 6.8737 | 6.905 | - | - | 6.855 | 6.905 | 6,390 | 6.8737 | 2.14% |
| 2025-04-30 | 0 | 6.760 | - | - | - | - | 0 | 0 | - | 6.760 | - | - | - | - | 0 | - | 1.27% |
| 2025-04-29 | 0 | 6.675 | - | - | - | - | 0 | 0 | - | 6.675 | - | - | - | - | 0 | - | 1.37% |
| 2025-04-28 | 0 | 6.585 | - | - | 6.585 | 6.830 | 2,840 | 19,141 | 6.7398 | 6.585 | - | - | 6.585 | 6.830 | 2,840 | 6.7398 | -2.95% |
| 2025-04-25 | 0 | 6.785 | - | - | 6.775 | 6.885 | 6,360 | 43,619 | 6.8583 | 6.785 | - | - | 6.775 | 6.885 | 6,360 | 6.8583 | -13.68% |
| 2025-04-24 | 0 | 7.860 | - | - | 7.670 | 7.775 | 3,840 | 29,664 | 7.7250 | 7.860 | - | - | 7.670 | 7.775 | 3,840 | 7.7250 | 5.86% |
| 2025-04-23 | 0 | 7.425 | - | - | 7.420 | 7.680 | 16,720 | 125,126 | 7.4836 | 7.425 | - | - | 7.420 | 7.680 | 16,720 | 7.4836 | -21.88% |
| 2025-04-22 | 0 | 9.505 | - | - | 9.505 | 9.640 | 12,860 | 122,817 | 9.5503 | 9.505 | - | - | 9.505 | 9.640 | 12,860 | 9.5503 | -2.36% |
| 2025-04-17 | 0 | 9.735 | - | - | 9.705 | 10.01 | 14,040 | 138,557 | 9.8687 | 9.735 | - | - | 9.705 | 10.01 | 14,040 | 9.8687 | -4.56% |
| 2025-04-16 | 0 | 10.20 | - | - | 10.08 | 10.18 | 5,990 | 60,566 | 10.111 | 10.20 | - | - | 10.08 | 10.18 | 5,990 | 10.111 | 9.21% |
| 2025-04-15 | 0 | 9.340 | - | - | 9.340 | 9.430 | 11,620 | 108,983 | 9.3789 | 9.340 | - | - | 9.340 | 9.430 | 11,620 | 9.3789 | 1.41% |
| 2025-04-14 | 0 | 9.210 | - | 9.220 | 9.220 | 9.510 | 24,410 | 228,240 | 9.3503 | 9.210 | - | 9.220 | 9.220 | 9.510 | 24,410 | 9.3503 | -7.16% |
| 2025-04-11 | 0 | 9.920 | - | - | 9.845 | 10.24 | 31,620 | 315,839 | 9.9886 | 9.920 | - | - | 9.845 | 10.24 | 31,620 | 9.9886 | -1.29% |
| 2025-04-10 | 0 | 10.05 | - | - | 9.870 | 10.02 | 5,380 | 53,438 | 9.9327 | 10.05 | - | - | 9.870 | 10.02 | 5,380 | 9.9327 | -28.52% |
| 2025-04-09 | 0 | 14.06 | - | - | 14.32 | 15.63 | 11,660 | 173,333 | 14.866 | 14.06 | - | - | 14.32 | 15.63 | 11,660 | 14.866 | 10.62% |
| 2025-04-08 | 0 | 12.71 | 12.48 | - | 12.40 | 12.71 | 3,110 | 39,425 | 12.677 | 12.71 | 12.48 | - | 12.40 | 12.71 | 3,110 | 12.677 | -21.45% |
| 2025-04-07 | 0 | 16.18 | 16.18 | - | 15.08 | 16.53 | 164,700 | 2,641,021 | 16.035 | 16.18 | 16.18 | - | 15.08 | 16.53 | 164,700 | 16.035 | 43.19% |
| 2025-04-03 | 0 | 11.30 | - | - | 11.33 | 11.35 | 9,100 | 103,105 | 11.330 | 11.30 | - | - | 11.33 | 11.35 | 9,100 | 11.330 | -1.48% |
| 2025-04-02 | 0 | 11.47 | - | - | - | - | 0 | 0 | - | 11.47 | - | - | - | - | 0 | - | 0.79% |
| 2025-04-01 | 0 | 11.38 | - | - | 11.38 | 11.47 | 640 | 7,295 | 11.398 | 11.38 | - | - | 11.38 | 11.47 | 640 | 11.398 | -6.18% |
| 2025-03-31 | 0 | 12.13 | - | - | 12.10 | 12.18 | 15,300 | 185,706 | 12.138 | 12.13 | - | - | 12.10 | 12.18 | 15,300 | 12.138 | 17.88% |
| 2025-03-28 | 0 | 10.29 | - | - | 9.825 | 10.24 | 13,030 | 130,355 | 10.004 | 10.29 | - | - | 9.825 | 10.24 | 13,030 | 10.004 | 11.91% |
| 2025-03-27 | 0 | 9.195 | - | - | 9.120 | 9.275 | 15,400 | 142,147 | 9.2303 | 9.195 | - | - | 9.120 | 9.275 | 15,400 | 9.2303 | 7.86% |
| 2025-03-26 | 0 | 8.525 | - | - | 8.555 | 8.610 | 240 | 2,059 | 8.5792 | 8.525 | - | - | 8.555 | 8.610 | 240 | 8.5792 | -3.51% |
| 2025-03-25 | 0 | 8.835 | - | - | 8.800 | 8.905 | 69,310 | 613,396 | 8.8500 | 8.835 | - | - | 8.800 | 8.905 | 69,310 | 8.8500 | -2.81% |
| 2025-03-24 | 0 | 9.090 | - | - | 9.090 | 9.485 | 28,670 | 266,019 | 9.2787 | 9.090 | - | - | 9.090 | 9.485 | 28,670 | 9.2787 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy