CSOP Coinbase Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09711 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 9.520 | - | - | - | - | 0 | 0 | - | 9.520 | - | - | - | - | 0 | - | -4.51% |
| 2025-12-23 | 0 | 9.970 | - | - | - | - | 0 | 0 | - | 9.970 | - | - | - | - | 0 | - | -1.48% |
| 2025-12-22 | 0 | 10.12 | - | - | - | - | 0 | 0 | - | 10.12 | - | - | - | - | 0 | - | 1.00% |
| 2025-12-19 | 0 | 10.02 | - | - | - | - | 0 | 0 | - | 10.02 | - | - | - | - | 0 | - | -2.15% |
| 2025-12-18 | 0 | 10.24 | - | - | - | - | 0 | 0 | - | 10.24 | - | - | - | - | 0 | - | -1.63% |
| 2025-12-17 | 0 | 10.41 | - | - | - | - | 0 | 0 | - | 10.41 | - | - | - | - | 0 | - | 1.86% |
| 2025-12-16 | 0 | 10.22 | - | - | - | - | 0 | 0 | - | 10.22 | - | - | - | - | 0 | - | -13.39% |
| 2025-12-15 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 11.80 | - | - | - | - | 0 | - | -2.80% |
| 2025-12-12 | 0 | 12.14 | - | - | - | - | 0 | 0 | - | 12.14 | - | - | - | - | 0 | - | 0.50% |
| 2025-12-11 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | -5.55% |
| 2025-12-10 | 0 | 12.79 | - | - | - | - | 0 | 0 | - | 12.79 | - | - | - | - | 0 | - | 3.31% |
| 2025-12-09 | 0 | 12.38 | - | - | - | - | 0 | 0 | - | 12.38 | - | - | - | - | 0 | - | -1.90% |
| 2025-12-08 | 0 | 12.62 | - | - | - | - | 0 | 0 | - | 12.62 | - | - | - | - | 0 | - | -0.39% |
| 2025-12-05 | 0 | 12.67 | - | - | - | - | 0 | 0 | - | 12.67 | - | - | - | - | 0 | - | -1.09% |
| 2025-12-04 | 0 | 12.81 | - | - | - | - | 0 | 0 | - | 12.81 | - | - | - | - | 0 | - | 5.78% |
| 2025-12-03 | 0 | 12.11 | - | - | - | - | 0 | 0 | - | 12.11 | - | - | - | - | 0 | - | 4.85% |
| 2025-12-02 | 0 | 11.55 | - | - | - | - | 0 | 0 | - | 11.55 | - | - | - | - | 0 | - | -0.43% |
| 2025-12-01 | 0 | 11.60 | - | - | 11.49 | 11.60 | 1,560 | 18,089 | 11.596 | 11.60 | - | - | 11.49 | 11.60 | 1,560 | 11.596 | -6.90% |
| 2025-11-28 | 0 | 12.46 | - | - | 12.40 | 12.58 | 3,810 | 47,861 | 12.562 | 12.46 | - | - | 12.40 | 12.58 | 3,810 | 12.562 | 0.73% |
| 2025-11-27 | 0 | 12.37 | - | - | 12.38 | 12.38 | 30 | 371 | 12.367 | 12.37 | - | - | 12.38 | 12.38 | 30 | 12.367 | 11.64% |
| 2025-11-26 | 0 | 11.08 | - | - | - | - | 0 | 0 | - | 11.08 | - | - | - | - | 0 | - | 3.07% |
| 2025-11-25 | 0 | 10.75 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 3.46% |
| 2025-11-24 | 0 | 10.39 | - | - | - | - | 0 | 0 | - | 10.39 | - | - | - | - | 0 | - | 11.30% |
| 2025-11-21 | 0 | 9.335 | - | - | 9.650 | 9.650 | 40 | 386 | 9.6500 | 9.335 | - | - | 9.650 | 9.650 | 40 | 9.6500 | -22.72% |
| 2025-11-20 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 4.50% |
| 2025-11-19 | 0 | 11.56 | - | - | - | - | 0 | 0 | - | 11.56 | - | - | - | - | 0 | - | 0.61% |
| 2025-11-18 | 0 | 11.49 | - | - | - | - | 0 | 0 | - | 11.49 | - | - | - | - | 0 | - | -18.39% |
| 2025-11-17 | 0 | 14.08 | - | - | - | - | 0 | 0 | - | 14.08 | - | - | - | - | 0 | - | 4.37% |
| 2025-11-14 | 0 | 13.49 | - | - | 14.20 | 14.20 | 20 | 284 | 14.200 | 13.49 | - | - | 14.20 | 14.20 | 20 | 14.200 | -17.99% |
| 2025-11-13 | 0 | 16.45 | - | - | - | - | 0 | 0 | - | 16.45 | - | - | - | - | 0 | - | 0.24% |
| 2025-11-12 | 0 | 16.41 | - | - | - | - | 0 | 0 | - | 16.41 | - | - | - | - | 0 | - | -5.96% |
| 2025-11-11 | 0 | 17.45 | - | - | - | - | 0 | 0 | - | 17.45 | - | - | - | - | 0 | - | -2.19% |
| 2025-11-10 | 0 | 17.84 | - | - | - | - | 0 | 0 | - | 17.84 | - | - | - | - | 0 | - | 12.63% |
| 2025-11-07 | 0 | 15.84 | - | - | - | - | 0 | 0 | - | 15.84 | - | - | - | - | 0 | - | -10.76% |
| 2025-11-06 | 0 | 17.75 | - | 17.99 | - | - | 0 | 0 | - | 17.75 | - | 17.99 | - | - | 0 | - | 3.86% |
| 2025-11-05 | 0 | 17.09 | - | - | 16.63 | 16.63 | 20 | 332 | 16.600 | 17.09 | - | - | 16.63 | 16.63 | 20 | 16.600 | -6.76% |
| 2025-11-04 | 0 | 18.33 | - | - | - | - | 0 | 0 | - | 18.33 | - | - | - | - | 0 | - | -11.79% |
| 2025-11-03 | 0 | 20.78 | - | - | - | - | 0 | 0 | - | 20.78 | - | - | - | - | 0 | - | -2.35% |
| 2025-10-31 | 0 | 21.28 | - | - | - | - | 0 | 0 | - | 21.28 | - | - | - | - | 0 | - | -3.18% |
| 2025-10-30 | 0 | 21.98 | - | - | 21.80 | 21.80 | 10 | 218 | 21.800 | 21.98 | - | - | 21.80 | 21.80 | 10 | 21.800 | -5.83% |
| 2025-10-28 | 0 | 23.34 | - | 23.36 | - | - | 0 | 0 | - | 23.34 | - | 23.36 | - | - | 0 | - | -3.15% |
| 2025-10-27 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 24.10 | - | - | - | - | 0 | - | 22.03% |
| 2025-10-24 | 0 | 19.75 | - | - | - | - | 0 | 0 | - | 19.75 | - | - | - | - | 0 | - | 2.49% |
| 2025-10-23 | 0 | 19.27 | - | - | - | - | 0 | 0 | - | 19.27 | - | - | - | - | 0 | - | -6.27% |
| 2025-10-22 | 0 | 20.56 | - | - | - | - | 0 | 0 | - | 20.56 | - | - | - | - | 0 | - | -3.56% |
| 2025-10-21 | 0 | 21.32 | - | - | - | - | 0 | 0 | - | 21.32 | - | - | - | - | 0 | - | -3.27% |
| 2025-10-20 | 0 | 22.04 | - | - | - | - | 0 | 0 | - | 22.04 | - | - | - | - | 0 | - | 18.62% |
| 2025-10-17 | 0 | 18.58 | - | - | - | - | 0 | 0 | - | 18.58 | - | - | - | - | 0 | - | -12.19% |
| 2025-10-16 | 0 | 21.16 | - | - | - | - | 0 | 0 | - | 21.16 | - | - | - | - | 0 | - | -3.02% |
| 2025-10-15 | 0 | 21.82 | - | - | - | - | 0 | 0 | - | 21.82 | - | - | - | - | 0 | - | 1.30% |
| 2025-10-14 | 0 | 21.54 | - | - | 22.16 | 23.68 | 2,560 | 60,374 | 23.584 | 21.54 | - | - | 22.16 | 23.68 | 2,560 | 23.584 | -14.25% |
| 2025-10-13 | 0 | 25.12 | 25.34 | - | 25.04 | 25.20 | 10,890 | 273,842 | 25.146 | 25.12 | 25.34 | - | 25.04 | 25.20 | 10,890 | 25.146 | -8.79% |
| 2025-10-10 | 0 | 27.54 | - | - | - | - | 0 | 0 | - | 27.54 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 27.54 | - | - | 27.54 | 27.54 | 720 | 19,828 | 27.539 | 27.54 | - | - | 27.54 | 27.54 | 720 | 27.539 | 4.79% |
| 2025-10-08 | 0 | 26.28 | - | - | - | - | 0 | 0 | - | 26.28 | - | - | - | - | 0 | - | -5.94% |
| 2025-10-06 | 0 | 27.94 | - | - | 27.86 | 27.96 | 730 | 20,395 | 27.938 | 27.94 | - | - | 27.86 | 27.96 | 730 | 27.938 | 9.31% |
| 2025-10-03 | 0 | 25.56 | - | - | - | - | 0 | 0 | - | 25.56 | - | - | - | - | 0 | - | 10.84% |
| 2025-10-02 | 0 | 23.06 | 23.04 | - | - | - | 0 | 0 | - | 23.06 | 23.04 | - | - | - | 0 | - | 10.65% |
| 2025-09-30 | 0 | 20.84 | - | - | 20.84 | 20.94 | 560 | 11,716 | 20.921 | 20.84 | - | - | 20.84 | 20.94 | 560 | 20.921 | 9.05% |
| 2025-09-29 | 0 | 19.11 | - | - | 19.10 | 19.10 | 340 | 6,494 | 19.100 | 19.11 | - | - | 19.10 | 19.10 | 340 | 19.100 | 5.87% |
| 2025-09-26 | 0 | 18.05 | - | 18.13 | 18.05 | 18.05 | 340 | 6,137 | 18.050 | 18.05 | - | 18.13 | 18.05 | 18.05 | 340 | 18.050 | -7.25% |
| 2025-09-25 | 0 | 19.46 | - | - | 19.57 | 19.57 | 100 | 1,957 | 19.570 | 19.46 | - | - | 19.57 | 19.57 | 100 | 19.570 | -3.28% |
| 2025-09-24 | 0 | 20.12 | - | - | 19.60 | 20.12 | 2,530 | 50,108 | 19.806 | 20.12 | - | - | 19.60 | 20.12 | 2,530 | 19.806 | -5.36% |
| 2025-09-23 | 0 | 21.26 | - | - | - | - | 0 | 0 | - | 21.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 21.26 | - | - | 21.34 | 21.72 | 7,120 | 153,756 | 21.595 | 21.26 | - | - | 21.34 | 21.72 | 7,120 | 21.595 | -5.09% |
| 2025-09-19 | 0 | 22.40 | - | - | 22.40 | 22.72 | 1,130 | 25,395 | 22.473 | 22.40 | - | - | 22.40 | 22.72 | 1,130 | 22.473 | 9.59% |
| 2025-09-18 | 0 | 20.44 | - | 21.22 | 20.48 | 20.50 | 640 | 13,112 | 20.488 | 20.44 | - | 21.22 | 20.48 | 20.50 | 640 | 20.488 | -2.11% |
| 2025-09-17 | 0 | 20.88 | - | - | - | - | 0 | 0 | - | 20.88 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-16 | 0 | 20.88 | - | - | 20.82 | 20.88 | 1,510 | 31,477 | 20.846 | 20.88 | - | - | 20.82 | 20.88 | 1,510 | 20.846 | 2.45% |
| 2025-09-15 | 0 | 20.38 | - | - | 20.36 | 20.48 | 2,390 | 48,794 | 20.416 | 20.38 | - | - | 20.36 | 20.48 | 2,390 | 20.416 | -0.78% |
| 2025-09-12 | 0 | 20.54 | - | - | - | - | 0 | 0 | - | 20.54 | - | - | - | - | 0 | - | 5.01% |
| 2025-09-11 | 0 | 19.56 | - | - | - | - | 0 | 0 | - | 19.56 | - | - | - | - | 0 | - | -1.91% |
| 2025-09-10 | 0 | 19.94 | - | - | - | - | 0 | 0 | - | 19.94 | - | - | - | - | 0 | - | 9.86% |
| 2025-09-09 | 0 | 18.15 | - | - | 18.11 | 18.22 | 3,600 | 65,354 | 18.154 | 18.15 | - | - | 18.11 | 18.22 | 3,600 | 18.154 | 2.72% |
| 2025-09-08 | 0 | 17.67 | - | - | - | - | 0 | 0 | - | 17.67 | - | - | - | - | 0 | - | -6.51% |
| 2025-09-05 | 0 | 18.90 | - | - | 18.60 | 18.90 | 3,030 | 56,893 | 18.777 | 18.90 | - | - | 18.60 | 18.90 | 3,030 | 18.777 | 6.66% |
| 2025-09-04 | 0 | 17.72 | - | - | 17.71 | 17.89 | 1,740 | 30,840 | 17.724 | 17.72 | - | - | 17.71 | 17.89 | 1,740 | 17.724 | -1.83% |
| 2025-09-03 | 0 | 18.05 | - | - | 18.00 | 18.06 | 1,360 | 24,545 | 18.048 | 18.05 | - | - | 18.00 | 18.06 | 1,360 | 18.048 | -1.26% |
| 2025-09-02 | 0 | 18.28 | - | - | 18.28 | 18.28 | 1,070 | 19,559 | 18.279 | 18.28 | - | - | 18.28 | 18.28 | 1,070 | 18.279 | -0.54% |
| 2025-09-01 | 0 | 18.38 | - | - | - | - | 0 | 0 | - | 18.38 | - | - | - | - | 0 | - | 0.88% |
| 2025-08-29 | 0 | 18.22 | - | - | 18.26 | 18.49 | 4,160 | 76,383 | 18.361 | 18.22 | - | - | 18.26 | 18.49 | 4,160 | 18.361 | -3.03% |
| 2025-08-28 | 0 | 18.79 | - | - | 18.72 | 18.72 | 1,030 | 19,281 | 18.719 | 18.79 | - | - | 18.72 | 18.72 | 1,030 | 18.719 | 1.08% |
| 2025-08-27 | 0 | 18.59 | - | - | 18.67 | 18.67 | 300 | 5,601 | 18.670 | 18.59 | - | - | 18.67 | 18.67 | 300 | 18.670 | 0.38% |
| 2025-08-26 | 0 | 18.52 | - | - | 18.52 | 18.52 | 420 | 7,778 | 18.519 | 18.52 | - | - | 18.52 | 18.52 | 420 | 18.519 | -2.22% |
| 2025-08-25 | 0 | 18.94 | - | - | 18.94 | 19.42 | 2,590 | 49,795 | 19.226 | 18.94 | - | - | 18.94 | 19.42 | 2,590 | 19.226 | 5.63% |
| 2025-08-22 | 0 | 17.93 | - | - | 17.96 | 17.97 | 610 | 10,958 | 17.964 | 17.93 | - | - | 17.96 | 17.97 | 610 | 17.964 | -1.75% |
| 2025-08-21 | 0 | 18.25 | - | - | 18.25 | 18.25 | 500 | 9,125 | 18.250 | 18.25 | - | - | 18.25 | 18.25 | 500 | 18.250 | -0.33% |
| 2025-08-20 | 0 | 18.31 | - | - | 18.31 | 18.37 | 2,160 | 39,589 | 18.328 | 18.31 | - | - | 18.31 | 18.37 | 2,160 | 18.328 | -9.09% |
| 2025-08-19 | 0 | 20.14 | - | - | 20.08 | 20.28 | 1,570 | 31,717 | 20.202 | 20.14 | - | - | 20.08 | 20.28 | 1,570 | 20.202 | 2.97% |
| 2025-08-18 | 0 | 19.56 | - | - | 19.56 | 19.91 | 500 | 9,920 | 19.840 | 19.56 | - | - | 19.56 | 19.91 | 500 | 19.840 | -8.00% |
| 2025-08-15 | 0 | 21.26 | - | - | - | - | 0 | 0 | - | 21.26 | - | - | - | - | 0 | - | -1.85% |
| 2025-08-14 | 0 | 21.66 | - | - | 21.76 | 22.00 | 2,590 | 56,634 | 21.866 | 21.66 | - | - | 21.76 | 22.00 | 2,590 | 21.866 | 3.74% |
| 2025-08-13 | 0 | 20.88 | 20.70 | - | 20.88 | 20.88 | 530 | 11,066 | 20.879 | 20.88 | 20.70 | - | 20.88 | 20.88 | 530 | 20.879 | 1.36% |
| 2025-08-12 | 0 | 20.60 | 20.36 | - | 20.42 | 20.60 | 2,020 | 41,445 | 20.517 | 20.60 | 20.36 | - | 20.42 | 20.60 | 2,020 | 20.517 | -3.29% |
| 2025-08-11 | 0 | 21.30 | - | - | 21.04 | 22.38 | 10,420 | 226,360 | 21.724 | 21.30 | - | - | 21.04 | 22.38 | 10,420 | 21.724 | 9.79% |
| 2025-08-08 | 0 | 19.40 | - | - | - | - | 0 | 0 | - | 19.40 | - | - | - | - | 0 | - | 5.09% |
| 2025-08-07 | 0 | 18.46 | - | - | - | - | 0 | 0 | - | 18.46 | - | - | - | - | 0 | - | 0.54% |
| 2025-08-06 | 0 | 18.36 | - | - | 18.13 | 18.13 | 640 | 11,603 | 18.130 | 18.36 | - | - | 18.13 | 18.13 | 640 | 18.130 | -9.47% |
| 2025-08-05 | 0 | 20.28 | - | 20.40 | 20.28 | 20.52 | 270 | 5,535 | 20.500 | 20.28 | - | 20.40 | 20.28 | 20.52 | 270 | 20.500 | -2.22% |
| 2025-08-04 | 0 | 20.74 | 20.74 | - | 20.38 | 20.74 | 3,000 | 61,538 | 20.513 | 20.74 | 20.74 | - | 20.38 | 20.74 | 3,000 | 20.513 | -10.60% |
| 2025-08-01 | 0 | 23.20 | - | - | 23.08 | 24.86 | 6,890 | 161,759 | 23.477 | 23.20 | - | - | 23.08 | 24.86 | 6,890 | 23.477 | -25.93% |
| 2025-07-31 | 0 | 31.32 | - | - | 31.32 | 31.32 | 200 | 6,264 | 31.320 | 31.32 | - | - | 31.32 | 31.32 | 200 | 31.320 | 6.10% |
| 2025-07-30 | 0 | 29.52 | - | - | - | - | 0 | 0 | - | 29.52 | - | - | - | - | 0 | - | -3.40% |
| 2025-07-29 | 0 | 30.56 | 30.54 | - | 30.16 | 30.56 | 2,680 | 81,486 | 30.405 | 30.56 | 30.54 | - | 30.16 | 30.56 | 2,680 | 30.405 | -9.91% |
| 2025-07-28 | 0 | 33.92 | - | - | 33.92 | 33.92 | 580 | 19,673 | 33.919 | 33.92 | - | - | 33.92 | 33.92 | 580 | 33.919 | 5.34% |
| 2025-07-25 | 0 | 32.20 | - | - | 32.34 | 32.70 | 2,500 | 81,208 | 32.483 | 32.20 | - | - | 32.34 | 32.70 | 2,500 | 32.483 | -3.59% |
| 2025-07-24 | 0 | 33.40 | - | - | 33.18 | 33.92 | 1,600 | 53,395 | 33.372 | 33.40 | - | - | 33.18 | 33.92 | 1,600 | 33.372 | -4.08% |
| 2025-07-23 | 0 | 34.82 | - | - | 34.82 | 34.82 | 100 | 3,482 | 34.820 | 34.82 | - | - | 34.82 | 34.82 | 100 | 34.820 | -5.38% |
| 2025-07-22 | 0 | 36.80 | - | - | 36.28 | 36.28 | 110 | 3,990 | 36.273 | 36.80 | - | - | 36.28 | 36.28 | 110 | 36.273 | -5.11% |
| 2025-07-21 | 0 | 38.78 | 38.70 | - | 38.52 | 38.80 | 1,920 | 74,247 | 38.670 | 38.78 | 38.70 | - | 38.52 | 38.80 | 1,920 | 38.670 | 4.14% |
| 2025-07-18 | 0 | 37.24 | - | - | 37.38 | 38.70 | 3,100 | 118,245 | 38.144 | 37.24 | - | - | 37.38 | 38.70 | 3,100 | 38.144 | 9.98% |
| 2025-07-17 | 0 | 33.86 | - | - | 33.58 | 34.00 | 3,340 | 113,122 | 33.869 | 33.86 | - | - | 33.58 | 34.00 | 3,340 | 33.869 | 5.02% |
| 2025-07-16 | 0 | 32.24 | - | - | 32.24 | 32.24 | 600 | 19,344 | 32.240 | 32.24 | - | - | 32.24 | 32.24 | 600 | 32.240 | 0.37% |
| 2025-07-15 | 0 | 32.12 | - | - | 32.12 | 32.86 | 2,090 | 68,008 | 32.540 | 32.12 | - | - | 32.12 | 32.86 | 2,090 | 32.540 | -3.02% |
| 2025-07-14 | 0 | 33.12 | - | - | 32.66 | 33.12 | 2,790 | 91,797 | 32.902 | 33.12 | - | - | 32.66 | 33.12 | 2,790 | 32.902 | -2.47% |
| 2025-07-11 | 0 | 33.96 | 33.32 | - | 33.86 | 34.12 | 2,290 | 77,851 | 33.996 | 33.96 | 33.32 | - | 33.86 | 34.12 | 2,290 | 33.996 | 12.30% |
| 2025-07-10 | 0 | 30.24 | - | - | 30.06 | 30.24 | 1,300 | 39,195 | 30.150 | 30.24 | - | - | 30.06 | 30.24 | 1,300 | 30.150 | 12.08% |
| 2025-07-09 | 0 | 26.98 | - | - | 26.90 | 26.90 | 620 | 16,678 | 26.900 | 26.98 | - | - | 26.90 | 26.90 | 620 | 26.900 | -1.53% |
| 2025-07-08 | 0 | 27.40 | - | - | 27.24 | 27.24 | 1,010 | 27,512 | 27.240 | 27.40 | - | - | 27.24 | 27.24 | 1,010 | 27.240 | 1.41% |
| 2025-07-07 | 0 | 27.02 | - | - | 26.76 | 27.14 | 4,690 | 126,054 | 26.877 | 27.02 | - | - | 26.76 | 27.14 | 4,690 | 26.877 | 1.43% |
| 2025-07-04 | 0 | 26.64 | - | - | 26.64 | 26.72 | 1,480 | 39,486 | 26.680 | 26.64 | - | - | 26.64 | 26.72 | 1,480 | 26.680 | -2.06% |
| 2025-07-03 | 0 | 27.20 | 26.86 | - | 26.98 | 27.20 | 1,050 | 28,399 | 27.047 | 27.20 | 26.86 | - | 26.98 | 27.20 | 1,050 | 27.047 | 7.17% |
| 2025-07-02 | 0 | 25.38 | - | - | 25.02 | 25.38 | 3,790 | 95,447 | 25.184 | 25.38 | - | - | 25.02 | 25.38 | 3,790 | 25.184 | -7.51% |
| 2025-06-30 | 0 | 27.44 | - | - | 27.24 | 27.72 | 6,080 | 167,068 | 27.478 | 27.44 | - | - | 27.24 | 27.72 | 6,080 | 27.478 | -10.09% |
| 2025-06-27 | 0 | 30.52 | 29.00 | - | - | - | 0 | 0 | - | 30.52 | 29.00 | - | - | - | 0 | - | 8.00% |
| 2025-06-26 | 0 | 28.26 | - | - | 27.96 | 28.26 | 2,080 | 58,498 | 28.124 | 28.26 | - | - | 27.96 | 28.26 | 2,080 | 28.124 | 7.78% |
| 2025-06-25 | 0 | 26.22 | - | - | 26.10 | 26.24 | 2,240 | 58,617 | 26.168 | 26.22 | - | - | 26.10 | 26.24 | 2,240 | 26.168 | 18.11% |
| 2025-06-24 | 0 | 22.20 | - | - | 21.76 | 22.44 | 3,190 | 70,021 | 21.950 | 22.20 | - | - | 21.76 | 22.44 | 3,190 | 21.950 | 6.32% |
| 2025-06-23 | 0 | 20.88 | - | - | 20.28 | 20.88 | 6,630 | 136,592 | 20.602 | 20.88 | - | - | 20.28 | 20.88 | 6,630 | 20.602 | 9.78% |
| 2025-06-20 | 0 | 19.02 | - | - | 18.87 | 19.21 | 5,540 | 105,247 | 18.998 | 19.02 | - | - | 18.87 | 19.21 | 5,540 | 18.998 | 0.48% |
| 2025-06-19 | 0 | 18.93 | - | - | 18.93 | 18.93 | 300 | 5,679 | 18.930 | 18.93 | - | - | 18.93 | 18.93 | 300 | 18.930 | 28.69% |
| 2025-06-18 | 0 | 14.71 | - | - | 14.68 | 14.75 | 2,030 | 29,833 | 14.696 | 14.71 | - | - | 14.68 | 14.75 | 2,030 | 14.696 | -1.61% |
| 2025-06-17 | 0 | 14.95 | - | - | 14.95 | 14.96 | 830 | 12,415 | 14.958 | 14.95 | - | - | 14.95 | 14.96 | 830 | 14.958 | 6.56% |
| 2025-06-16 | 0 | 14.03 | - | - | 13.63 | 13.95 | 510 | 7,019 | 13.763 | 14.03 | - | - | 13.63 | 13.95 | 510 | 13.763 | 11.53% |
| 2025-06-13 | 0 | 12.58 | - | - | 12.30 | 12.58 | 9,380 | 115,888 | 12.355 | 12.58 | - | - | 12.30 | 12.58 | 9,380 | 12.355 | -10.78% |
| 2025-06-12 | 0 | 14.10 | - | - | 14.16 | 14.26 | 3,940 | 56,009 | 14.215 | 14.10 | - | - | 14.16 | 14.26 | 3,940 | 14.215 | -5.87% |
| 2025-06-11 | 0 | 14.98 | - | - | 14.98 | 14.99 | 1,980 | 29,667 | 14.983 | 14.98 | - | - | 14.98 | 14.99 | 1,980 | 14.983 | -1.83% |
| 2025-06-10 | 0 | 15.26 | - | - | 15.36 | 15.49 | 2,480 | 38,289 | 15.439 | 15.26 | - | - | 15.36 | 15.49 | 2,480 | 15.439 | 2.69% |
| 2025-06-09 | 0 | 14.86 | - | - | 14.80 | 14.84 | 1,620 | 24,031 | 14.834 | 14.86 | - | - | 14.80 | 14.84 | 1,620 | 14.834 | 4.57% |
| 2025-06-06 | 0 | 14.21 | - | 14.28 | 13.80 | 14.22 | 4,910 | 68,727 | 13.997 | 14.21 | - | 14.28 | 13.80 | 14.22 | 4,910 | 13.997 | -6.94% |
| 2025-06-05 | 0 | 15.27 | - | - | 15.20 | 15.33 | 3,600 | 54,870 | 15.242 | 15.27 | - | - | 15.20 | 15.33 | 3,600 | 15.242 | -1.74% |
| 2025-06-04 | 0 | 15.54 | - | - | 15.47 | 15.52 | 3,610 | 55,918 | 15.490 | 15.54 | - | - | 15.47 | 15.52 | 3,610 | 15.490 | 7.54% |
| 2025-06-03 | 0 | 14.45 | - | - | 14.43 | 14.55 | 3,670 | 53,223 | 14.502 | 14.45 | - | - | 14.43 | 14.55 | 3,670 | 14.502 | 2.05% |
| 2025-06-02 | 0 | 14.16 | - | - | 14.05 | 14.35 | 8,400 | 119,414 | 14.216 | 14.16 | - | - | 14.05 | 14.35 | 8,400 | 14.216 | -0.49% |
| 2025-05-30 | 0 | 14.23 | - | - | 14.23 | 14.29 | 2,760 | 39,380 | 14.268 | 14.23 | - | - | 14.23 | 14.29 | 2,760 | 14.268 | -11.28% |
| 2025-05-29 | 0 | 16.04 | - | - | 15.81 | 16.05 | 5,940 | 94,507 | 15.910 | 16.04 | - | - | 15.81 | 16.05 | 5,940 | 15.910 | -2.85% |
| 2025-05-28 | 0 | 16.51 | - | - | - | - | 0 | 0 | - | 16.51 | - | - | - | - | 0 | - | -2.54% |
| 2025-05-27 | 0 | 16.94 | - | - | 16.57 | 16.94 | 4,790 | 80,073 | 16.717 | 16.94 | - | - | 16.57 | 16.94 | 4,790 | 16.717 | -2.19% |
| 2025-05-26 | 0 | 17.32 | - | - | - | - | 0 | 0 | - | 17.32 | - | - | - | - | 0 | - | -0.17% |
| 2025-05-23 | 0 | 17.35 | - | - | 17.33 | 17.68 | 4,340 | 75,700 | 17.442 | 17.35 | - | - | 17.33 | 17.68 | 4,340 | 17.442 | 4.77% |
| 2025-05-22 | 0 | 16.56 | - | - | 16.51 | 16.56 | 3,620 | 59,879 | 16.541 | 16.56 | - | - | 16.51 | 16.56 | 3,620 | 16.541 | 1.78% |
| 2025-05-21 | 0 | 16.27 | - | - | 16.09 | 16.48 | 6,750 | 109,606 | 16.238 | 16.27 | - | - | 16.09 | 16.48 | 6,750 | 16.238 | -1.45% |
| 2025-05-20 | 0 | 16.51 | - | - | 16.51 | 16.73 | 4,840 | 80,306 | 16.592 | 16.51 | - | - | 16.51 | 16.73 | 4,840 | 16.592 | 5.56% |
| 2025-05-19 | 0 | 15.64 | - | - | 15.56 | 16.34 | 9,230 | 146,508 | 15.873 | 15.64 | - | - | 15.56 | 16.34 | 9,230 | 15.873 | 10.22% |
| 2025-05-16 | 0 | 14.19 | - | - | 14.00 | 14.19 | 8,030 | 113,224 | 14.100 | 14.19 | - | - | 14.00 | 14.19 | 8,030 | 14.100 | -10.53% |
| 2025-05-15 | 0 | 15.86 | - | - | 15.98 | 15.98 | 1,000 | 15,980 | 15.980 | 15.86 | - | - | 15.98 | 15.98 | 1,000 | 15.980 | -0.63% |
| 2025-05-14 | 0 | 15.96 | - | - | 15.88 | 16.47 | 19,290 | 311,932 | 16.171 | 15.96 | - | - | 15.88 | 16.47 | 19,290 | 16.171 | 24.78% |
| 2025-05-13 | 0 | 12.79 | - | - | 12.79 | 12.98 | 17,800 | 229,923 | 12.917 | 12.79 | - | - | 12.79 | 12.98 | 17,800 | 12.917 | 16.70% |
| 2025-05-12 | 0 | 10.96 | - | - | 10.59 | 11.12 | 20,120 | 218,531 | 10.861 | 10.96 | - | - | 10.59 | 11.12 | 20,120 | 10.861 | 5.69% |
| 2025-05-09 | 0 | 10.37 | - | - | 10.10 | 10.41 | 13,630 | 139,375 | 10.226 | 10.37 | - | - | 10.10 | 10.41 | 13,630 | 10.226 | -0.48% |
| 2025-05-08 | 0 | 10.42 | - | - | 10.17 | 10.44 | 5,930 | 60,974 | 10.282 | 10.42 | - | - | 10.17 | 10.44 | 5,930 | 10.282 | 2.36% |
| 2025-05-07 | 0 | 10.18 | - | - | 10.16 | 10.33 | 2,890 | 29,707 | 10.279 | 10.18 | - | - | 10.16 | 10.33 | 2,890 | 10.279 | 1.95% |
| 2025-05-06 | 0 | 9.985 | - | - | 10.04 | 10.04 | 1,000 | 10,040 | 10.040 | 9.985 | - | - | 10.04 | 10.04 | 1,000 | 10.040 | -3.90% |
| 2025-05-02 | 0 | 10.39 | - | - | 10.45 | 10.45 | 1,820 | 19,019 | 10.450 | 10.39 | - | - | 10.45 | 10.45 | 1,820 | 10.450 | -2.17% |
| 2025-04-30 | 0 | 10.62 | 10.62 | - | 10.58 | 10.58 | 2,310 | 24,439 | 10.580 | 10.62 | 10.62 | - | 10.58 | 10.58 | 2,310 | 10.580 | -1.30% |
| 2025-04-29 | 0 | 10.76 | - | - | 10.67 | 10.78 | 4,110 | 43,985 | 10.702 | 10.76 | - | - | 10.67 | 10.78 | 4,110 | 10.702 | -2.18% |
| 2025-04-28 | 0 | 11.00 | - | - | 10.57 | 11.01 | 4,970 | 54,011 | 10.867 | 11.00 | - | - | 10.57 | 11.01 | 4,970 | 10.867 | 1.76% |
| 2025-04-25 | 0 | 10.81 | - | - | 10.62 | 10.81 | 7,850 | 83,640 | 10.655 | 10.81 | - | - | 10.62 | 10.81 | 7,850 | 10.655 | 15.80% |
| 2025-04-24 | 0 | 9.335 | 9.330 | - | 9.330 | 9.600 | 15,170 | 144,402 | 9.5189 | 9.335 | 9.330 | - | 9.330 | 9.600 | 15,170 | 9.5189 | -6.18% |
| 2025-04-23 | 0 | 9.950 | - | - | 9.570 | 9.950 | 20,630 | 201,037 | 9.7449 | 9.950 | - | - | 9.570 | 9.950 | 20,630 | 9.7449 | 23.45% |
| 2025-04-22 | 0 | 8.060 | - | - | 7.930 | 8.060 | 6,990 | 55,886 | 7.9951 | 8.060 | - | - | 7.930 | 8.060 | 6,990 | 7.9951 | 2.22% |
| 2025-04-17 | 0 | 7.885 | - | - | 7.680 | 7.885 | 10,130 | 79,188 | 7.8172 | 7.885 | - | - | 7.680 | 7.885 | 10,130 | 7.8172 | 4.64% |
| 2025-04-16 | 0 | 7.535 | - | - | 7.595 | 7.700 | 10,390 | 79,631 | 7.6642 | 7.535 | - | - | 7.595 | 7.700 | 10,390 | 7.6642 | -8.50% |
| 2025-04-15 | 0 | 8.235 | 8.200 | - | 8.035 | 8.205 | 5,910 | 47,914 | 8.1073 | 8.235 | 8.200 | - | 8.035 | 8.205 | 5,910 | 8.1073 | -1.38% |
| 2025-04-14 | 0 | 8.350 | 8.230 | 8.450 | 8.150 | 8.335 | 19,000 | 155,945 | 8.2076 | 8.350 | 8.230 | 8.450 | 8.150 | 8.335 | 19,000 | 8.2076 | 7.05% |
| 2025-04-11 | 0 | 7.800 | - | - | 7.400 | 7.830 | 56,530 | 434,713 | 7.6900 | 7.800 | - | - | 7.400 | 7.830 | 56,530 | 7.6900 | 0.78% |
| 2025-04-10 | 0 | 7.740 | - | - | 7.690 | 7.885 | 27,620 | 214,940 | 7.7820 | 7.740 | - | - | 7.690 | 7.885 | 27,620 | 7.7820 | 23.25% |
| 2025-04-09 | 0 | 6.280 | - | - | 5.645 | 6.190 | 44,830 | 261,139 | 5.8251 | 6.280 | - | - | 5.645 | 6.190 | 44,830 | 5.8251 | -9.71% |
| 2025-04-08 | 0 | 6.955 | - | 7.130 | 6.915 | 7.145 | 12,560 | 88,211 | 7.0232 | 6.955 | - | 7.130 | 6.915 | 7.145 | 12,560 | 7.0232 | 44.59% |
| 2025-04-07 | 0 | 4.810 | 4.820 | - | 4.660 | 5.300 | 113,000 | 558,210 | 4.9399 | 4.810 | 4.820 | - | 4.660 | 5.300 | 113,000 | 4.9399 | -40.76% |
| 2025-04-03 | 0 | 8.120 | - | - | 8.065 | 8.100 | 9,780 | 79,214 | 8.0996 | 8.120 | - | - | 8.065 | 8.100 | 9,780 | 8.0996 | 0.06% |
| 2025-04-02 | 0 | 8.115 | - | - | 8.090 | 8.220 | 5,340 | 43,484 | 8.1431 | 8.115 | - | - | 8.090 | 8.220 | 5,340 | 8.1431 | -1.81% |
| 2025-04-01 | 0 | 8.265 | - | - | 7.960 | 8.265 | 10,300 | 84,807 | 8.2337 | 8.265 | - | - | 7.960 | 8.265 | 10,300 | 8.2337 | 7.27% |
| 2025-03-31 | 0 | 7.705 | - | - | 7.605 | 7.725 | 24,190 | 185,277 | 7.6592 | 7.705 | - | - | 7.605 | 7.725 | 24,190 | 7.6592 | -17.55% |
| 2025-03-28 | 0 | 9.345 | - | - | 9.355 | 9.870 | 17,150 | 161,051 | 9.3907 | 9.345 | - | - | 9.355 | 9.870 | 17,150 | 9.3907 | -11.59% |
| 2025-03-27 | 0 | 10.57 | - | - | 10.50 | 10.63 | 9,700 | 102,302 | 10.547 | 10.57 | - | - | 10.50 | 10.63 | 9,700 | 10.547 | -7.85% |
| 2025-03-26 | 0 | 11.47 | - | - | 11.30 | 11.48 | 910 | 10,288 | 11.305 | 11.47 | - | - | 11.30 | 11.48 | 910 | 11.305 | 3.89% |
| 2025-03-25 | 0 | 11.04 | - | - | 11.03 | 11.15 | 55,440 | 615,079 | 11.094 | 11.04 | - | - | 11.03 | 11.15 | 55,440 | 11.094 | 1.56% |
| 2025-03-24 | 0 | 10.87 | - | - | 10.54 | 10.87 | 27,710 | 299,685 | 10.815 | 10.87 | - | - | 10.54 | 10.87 | 27,710 | 10.815 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy