Soft International Group Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 02569  2025-03-27    
Stock code:

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.

Download CSV

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 0.960 0.960 0.980 0.960 0.960 65,000 62,400 0.9600 0.960 0.960 0.980 0.960 0.960 65,000 0.9600 -1.03%
2025-12-23 0 0.970 0.960 0.970 - - 0 0 - 0.970 0.960 0.970 - - 0 - 0.00%
2025-12-22 0 0.970 0.970 0.980 0.970 0.980 245,000 239,200 0.9763 0.970 0.970 0.980 0.970 0.980 245,000 0.9763 1.04%
2025-12-19 0 0.960 0.950 0.980 0.950 0.960 155,000 147,750 0.9532 0.960 0.950 0.980 0.950 0.960 155,000 0.9532 0.00%
2025-12-18 0 0.960 0.910 0.960 0.950 0.980 740,000 714,300 0.9653 0.960 0.910 0.960 0.950 0.980 740,000 0.9653 0.00%
2025-12-17 0 0.960 0.960 0.970 0.960 0.960 120,000 115,200 0.9600 0.960 0.960 0.970 0.960 0.960 120,000 0.9600 -1.03%
2025-12-16 0 0.970 0.960 0.980 0.970 0.970 55,000 53,350 0.9700 0.970 0.960 0.980 0.970 0.970 55,000 0.9700 0.00%
2025-12-15 0 0.970 0.970 1.000 0.970 0.970 240,000 232,800 0.9700 0.970 0.970 1.000 0.970 0.970 240,000 0.9700 0.00%
2025-12-12 0 0.970 0.970 0.990 0.970 0.970 195,000 189,150 0.9700 0.970 0.970 0.990 0.970 0.970 195,000 0.9700 0.00%
2025-12-11 0 0.970 0.960 0.980 0.970 0.990 390,000 384,600 0.9862 0.970 0.960 0.980 0.970 0.990 390,000 0.9862 -2.02%
2025-12-10 0 0.990 0.980 0.990 0.990 0.990 330,000 326,700 0.9900 0.990 0.980 0.990 0.990 0.990 330,000 0.9900 0.00%
2025-12-09 0 0.990 0.980 0.990 0.980 0.990 120,000 118,100 0.9842 0.990 0.980 0.990 0.980 0.990 120,000 0.9842 1.02%
2025-12-08 0 0.980 0.980 0.990 0.980 1.000 415,000 408,600 0.9846 0.980 0.980 0.990 0.980 1.000 415,000 0.9846 -2.00%
2025-12-05 0 1.000 1.000 1.010 1.000 1.040 835,000 858,750 1.0284 1.000 1.000 1.010 1.000 1.040 835,000 1.0284 -1.96%
2025-12-04 0 1.020 1.010 1.020 0.980 1.020 1,025,000 1,017,800 0.9930 1.020 1.010 1.020 0.980 1.020 1,025,000 0.9930 4.08%
2025-12-03 0 0.980 0.980 0.990 0.970 1.000 155,000 152,700 0.9852 0.980 0.980 0.990 0.970 1.000 155,000 0.9852 1.03%
2025-12-02 0 0.970 0.980 1.000 0.960 0.980 850,000 820,100 0.9648 0.970 0.980 1.000 0.960 0.980 850,000 0.9648 1.04%
2025-12-01 0 0.960 0.960 0.980 0.960 0.960 135,000 129,600 0.9600 0.960 0.960 0.980 0.960 0.960 135,000 0.9600 1.05%
2025-11-28 0 0.950 0.950 0.970 0.940 0.950 365,000 343,250 0.9404 0.950 0.950 0.970 0.940 0.950 365,000 0.9404 1.06%
2025-11-27 0 0.940 0.940 0.950 0.940 0.950 75,000 71,100 0.9480 0.940 0.940 0.950 0.940 0.950 75,000 0.9480 -1.05%
2025-11-26 0 0.950 0.950 0.960 0.920 0.950 1,420,000 1,328,950 0.9359 0.950 0.950 0.960 0.920 0.950 1,420,000 0.9359 1.06%
2025-11-25 0 0.940 0.940 0.950 0.940 0.950 1,815,000 1,706,400 0.9402 0.940 0.940 0.950 0.940 0.950 1,815,000 0.9402 -1.05%
2025-11-24 0 0.950 0.950 0.960 0.940 0.960 455,000 431,800 0.9490 0.950 0.950 0.960 0.940 0.960 455,000 0.9490 -1.04%
2025-11-21 0 0.960 0.960 0.970 0.950 0.970 450,000 431,200 0.9582 0.960 0.960 0.970 0.950 0.970 450,000 0.9582 -1.03%
2025-11-20 0 0.970 0.970 0.990 0.970 0.990 520,000 505,650 0.9724 0.970 0.970 0.990 0.970 0.990 520,000 0.9724 0.00%
2025-11-19 0 0.970 0.970 0.990 0.970 0.980 420,300 410,385 0.9764 0.970 0.970 0.990 0.970 0.980 420,300 0.9764 -1.02%
2025-11-18 0 0.980 0.980 0.990 0.970 1.000 990,000 974,500 0.9843 0.980 0.980 0.990 0.970 1.000 990,000 0.9843 -2.00%
2025-11-17 0 1.000 1.000 1.020 0.990 1.020 810,000 812,050 1.0025 1.000 1.000 1.020 0.990 1.020 810,000 1.0025 0.00%
2025-11-14 0 1.000 1.000 1.010 1.000 1.030 795,000 809,450 1.0182 1.000 1.000 1.010 1.000 1.030 795,000 1.0182 0.00%
2025-11-13 0 1.000 1.000 1.010 0.990 1.020 375,000 375,900 1.0024 1.000 1.000 1.010 0.990 1.020 375,000 1.0024 -0.99%
2025-11-12 0 1.010 1.000 1.030 0.990 1.040 1,510,000 1,536,050 1.0173 1.010 1.000 1.030 0.990 1.040 1,510,000 1.0173 0.00%
2025-11-11 0 1.010 1.000 1.020 0.980 1.020 2,990,000 3,014,550 1.0082 1.010 1.000 1.020 0.980 1.020 2,990,000 1.0082 3.06%
2025-11-10 0 0.980 0.980 1.010 0.950 1.010 1,940,000 1,917,900 0.9886 0.980 0.980 1.010 0.950 1.010 1,940,000 0.9886 4.26%
2025-11-07 0 0.940 0.940 0.960 0.940 0.950 630,000 595,150 0.9447 0.940 0.940 0.960 0.940 0.950 630,000 0.9447 -1.05%
2025-11-06 0 0.950 0.920 0.930 0.940 0.960 340,000 324,750 0.9551 0.950 0.920 0.930 0.940 0.960 340,000 0.9551 3.26%
2025-11-05 0 0.920 0.920 0.950 0.900 0.950 1,415,000 1,317,750 0.9313 0.920 0.920 0.950 0.900 0.950 1,415,000 0.9313 -3.16%
2025-11-04 0 0.950 0.950 0.990 0.950 0.980 475,000 452,950 0.9536 0.950 0.950 0.990 0.950 0.980 475,000 0.9536 -2.06%
2025-11-03 0 0.970 0.960 0.970 0.940 0.990 660,000 649,450 0.9840 0.970 0.960 0.970 0.940 0.990 660,000 0.9840 1.04%
2025-10-31 0 0.960 0.960 0.980 0.960 0.990 415,000 403,900 0.9733 0.960 0.960 0.980 0.960 0.990 415,000 0.9733 -2.04%
2025-10-30 0 0.980 0.950 0.960 0.890 0.980 3,105,000 2,915,150 0.9389 0.980 0.950 0.960 0.890 0.980 3,105,000 0.9389 4.26%
2025-10-28 0 0.940 0.940 0.980 0.940 0.990 670,000 641,650 0.9577 0.940 0.940 0.980 0.940 0.990 670,000 0.9577 -1.05%
2025-10-27 0 0.950 0.950 0.970 0.940 0.980 585,000 560,200 0.9576 0.950 0.950 0.970 0.940 0.980 585,000 0.9576 0.00%
2025-10-24 0 0.950 0.950 0.970 0.950 0.990 1,175,000 1,143,200 0.9729 0.950 0.950 0.970 0.950 0.990 1,175,000 0.9729 -3.06%
2025-10-23 0 0.980 0.980 1.000 0.980 1.030 1,230,000 1,237,600 1.0062 0.980 0.980 1.000 0.980 1.030 1,230,000 1.0062 -2.00%
2025-10-22 0 1.000 1.000 1.030 0.950 1.040 2,060,000 2,065,000 1.0024 1.000 1.000 1.030 0.950 1.040 2,060,000 1.0024 5.26%
2025-10-21 0 0.950 0.950 0.960 0.950 1.000 1,315,000 1,278,750 0.9724 0.950 0.950 0.960 0.950 1.000 1,315,000 0.9724 1.06%
2025-10-20 0 0.940 0.940 0.960 0.900 0.970 2,640,000 2,443,650 0.9256 0.940 0.940 0.960 0.900 0.970 2,640,000 0.9256 4.44%
2025-10-17 0 0.900 0.900 0.910 0.880 1.050 3,675,000 3,447,800 0.9382 0.900 0.900 0.910 0.880 1.050 3,675,000 0.9382 -14.29%
2025-10-16 0 1.050 1.050 1.060 0.890 1.070 8,385,000 8,516,550 1.0157 1.050 1.050 1.060 0.890 1.070 8,385,000 1.0157 17.98%
2025-10-15 0 0.890 0.890 0.900 0.790 0.930 7,970,000 7,116,620 0.8929 0.890 0.890 0.900 0.790 0.930 7,970,000 0.8929 12.66%
2025-10-14 0 0.790 0.780 0.790 0.740 0.800 990,000 758,300 0.7660 0.790 0.780 0.790 0.740 0.800 990,000 0.7660 5.33%
2025-10-13 0 0.750 0.730 0.740 0.680 0.760 4,815,000 3,571,650 0.7418 0.750 0.730 0.740 0.680 0.760 4,815,000 0.7418 -1.32%
2025-10-10 0 0.760 0.760 0.800 0.750 0.770 670,000 510,500 0.7619 0.760 0.760 0.800 0.750 0.770 670,000 0.7619 -2.56%
2025-10-09 0 0.780 0.780 0.800 0.760 0.810 995,000 785,400 0.7893 0.780 0.780 0.800 0.760 0.810 995,000 0.7893 1.30%
2025-10-08 0 0.770 0.770 0.790 0.750 0.790 665,000 508,400 0.7645 0.770 0.770 0.790 0.750 0.790 665,000 0.7645 -1.28%
2025-10-06 0 0.780 0.770 0.790 0.770 0.800 630,000 489,450 0.7769 0.780 0.770 0.790 0.770 0.800 630,000 0.7769 -2.50%
2025-10-03 0 0.800 0.800 0.810 0.770 0.820 1,400,000 1,105,600 0.7897 0.800 0.800 0.810 0.770 0.820 1,400,000 0.7897 -2.44%
2025-10-02 0 0.820 0.810 0.830 0.750 0.870 4,930,000 4,061,550 0.8238 0.820 0.810 0.830 0.750 0.870 4,930,000 0.8238 9.33%
2025-09-30 0 0.750 0.770 0.780 0.720 0.770 865,000 637,750 0.7373 0.750 0.770 0.780 0.720 0.770 865,000 0.7373 4.17%
2025-09-29 0 0.720 0.720 0.730 0.710 0.750 1,215,000 887,100 0.7301 0.720 0.720 0.730 0.710 0.750 1,215,000 0.7301 -7.69%
2025-09-26 0 0.780 0.760 0.790 0.660 0.850 4,485,000 3,540,450 0.7894 0.780 0.760 0.790 0.660 0.850 4,485,000 0.7894 14.71%
2025-09-25 0 0.680 0.680 0.700 0.680 0.700 655,000 451,900 0.6899 0.680 0.680 0.700 0.680 0.700 655,000 0.6899 -2.86%
2025-09-24 0 0.700 0.700 0.710 0.700 0.710 465,000 326,650 0.7025 0.700 0.700 0.710 0.700 0.710 465,000 0.7025 -2.78%
2025-09-23 0 0.720 0.710 0.730 0.690 0.730 965,000 686,800 0.7117 0.720 0.710 0.730 0.690 0.730 965,000 0.7117 0.00%
2025-09-22 0 0.720 0.720 0.730 0.710 0.740 1,055,000 766,100 0.7262 0.720 0.720 0.730 0.710 0.740 1,055,000 0.7262 -5.26%
2025-09-19 0 0.760 0.750 0.760 0.740 0.770 1,085,000 817,200 0.7532 0.760 0.750 0.760 0.740 0.770 1,085,000 0.7532 -1.30%
2025-09-18 0 0.770 0.770 0.790 0.760 0.800 2,570,000 2,010,050 0.7821 0.770 0.770 0.790 0.760 0.800 2,570,000 0.7821 -4.94%
2025-09-17 0 0.810 0.800 0.820 0.790 0.820 1,415,000 1,135,300 0.8023 0.810 0.800 0.820 0.790 0.820 1,415,000 0.8023 -1.22%
2025-09-16 0 0.820 0.810 0.830 0.790 0.840 1,515,000 1,237,650 0.8169 0.820 0.810 0.830 0.790 0.840 1,515,000 0.8169 0.00%
2025-09-15 0 0.820 0.810 0.820 0.810 0.850 665,000 543,850 0.8178 0.820 0.810 0.820 0.810 0.850 665,000 0.8178 -2.38%
2025-09-12 0 0.840 0.840 0.850 0.810 0.850 1,495,000 1,249,200 0.8356 0.840 0.840 0.850 0.810 0.850 1,495,000 0.8356 3.70%
2025-09-11 0 0.810 0.810 0.820 0.790 0.820 1,015,000 815,850 0.8038 0.810 0.810 0.820 0.790 0.820 1,015,000 0.8038 -1.22%
2025-09-10 0 0.820 0.820 0.850 0.820 0.850 1,350,000 1,125,500 0.8337 0.820 0.820 0.850 0.820 0.850 1,350,000 0.8337 -3.53%
2025-09-09 0 0.850 0.850 0.860 0.820 0.870 1,385,000 1,171,550 0.8459 0.850 0.850 0.860 0.820 0.870 1,385,000 0.8459 1.19%
2025-09-08 0 0.840 0.840 0.860 0.840 0.900 3,115,000 2,689,850 0.8635 0.840 0.840 0.860 0.840 0.900 3,115,000 0.8635 -6.67%
2025-09-05 0 0.900 0.890 0.900 0.870 0.930 1,575,000 1,414,400 0.8980 0.900 0.890 0.900 0.870 0.930 1,575,000 0.8980 -2.17%
2025-09-04 0 0.920 0.910 0.930 0.900 0.950 1,505,300 1,389,906 0.9233 0.920 0.910 0.930 0.900 0.950 1,505,300 0.9233 0.00%
2025-09-03 0 0.920 0.900 0.910 0.910 0.940 390,000 362,600 0.9297 0.920 0.900 0.910 0.910 0.940 390,000 0.9297 -2.13%
2025-09-02 0 0.940 0.930 0.940 0.930 0.990 1,320,000 1,261,650 0.9558 0.940 0.930 0.940 0.930 0.990 1,320,000 0.9558 -1.05%
2025-09-01 0 0.950 0.950 0.960 0.890 0.970 2,615,000 2,427,050 0.9281 0.950 0.950 0.960 0.890 0.970 2,615,000 0.9281 1.06%
2025-08-29 0 0.940 0.940 0.950 0.940 0.990 975,000 943,650 0.9678 0.940 0.940 0.950 0.940 0.990 975,000 0.9678 -1.05%
2025-08-28 0 0.950 0.940 0.950 0.940 1.000 2,900,000 2,816,740 0.9713 0.950 0.940 0.950 0.940 1.000 2,900,000 0.9713 -5.00%
2025-08-27 0 1.000 0.990 1.000 0.990 1.100 6,420,000 6,534,150 1.0178 1.000 0.990 1.000 0.990 1.100 6,420,000 1.0178 -8.26%
2025-08-26 0 1.090 1.080 1.100 1.080 1.110 1,395,000 1,527,300 1.0948 1.090 1.080 1.100 1.080 1.110 1,395,000 1.0948 -0.91%
2025-08-25 0 1.100 1.100 1.110 1.080 1.100 1,115,000 1,217,800 1.0922 1.100 1.100 1.110 1.080 1.100 1,115,000 1.0922 1.85%
2025-08-22 0 1.080 1.080 1.090 1.060 1.100 980,000 1,057,450 1.0790 1.080 1.080 1.090 1.060 1.100 980,000 1.0790 -0.92%
2025-08-21 0 1.090 1.070 1.090 1.060 1.090 2,625,000 2,815,000 1.0724 1.090 1.070 1.090 1.060 1.090 2,625,000 1.0724 -0.91%
2025-08-20 0 1.100 1.100 1.120 1.080 1.120 3,060,000 3,366,950 1.1003 1.100 1.100 1.120 1.080 1.120 3,060,000 1.1003 -1.79%
2025-08-19 0 1.120 1.120 1.130 1.100 1.150 4,135,000 4,658,050 1.1265 1.120 1.120 1.130 1.100 1.150 4,135,000 1.1265 0.00%
2025-08-18 0 1.120 1.120 1.140 1.120 1.210 8,080,000 9,418,500 1.1657 1.120 1.120 1.140 1.120 1.210 8,080,000 1.1657 -6.67%
2025-08-15 0 1.200 1.200 1.220 1.200 1.230 3,300,000 3,990,100 1.2091 1.200 1.200 1.220 1.200 1.230 3,300,000 1.2091 0.00%
2025-08-14 0 1.200 1.200 1.220 1.180 1.240 5,345,000 6,480,200 1.2124 1.200 1.200 1.220 1.180 1.240 5,345,000 1.2124 0.00%
2025-08-13 0 1.200 1.200 1.210 1.200 1.250 6,200,000 7,553,750 1.2183 1.200 1.200 1.210 1.200 1.250 6,200,000 1.2183 -3.23%
2025-08-12 0 1.240 1.230 1.240 1.240 1.300 5,695,000 7,251,300 1.2733 1.240 1.230 1.240 1.240 1.300 5,695,000 1.2733 -5.34%
2025-08-11 0 1.310 1.290 1.310 1.260 1.360 11,215,000 14,679,800 1.3089 1.310 1.290 1.310 1.260 1.360 11,215,000 1.3089 0.77%
2025-08-08 0 1.300 1.290 1.300 1.280 1.340 4,935,000 6,425,800 1.3021 1.300 1.290 1.300 1.280 1.340 4,935,000 1.3021 -0.76%
2025-08-07 0 1.310 1.300 1.310 1.270 1.320 6,040,000 7,796,800 1.2909 1.310 1.300 1.310 1.270 1.320 6,040,000 1.2909 1.55%
2025-08-06 0 1.290 1.290 1.300 1.260 1.320 6,825,000 8,773,900 1.2856 1.290 1.290 1.300 1.260 1.320 6,825,000 1.2856 1.57%
2025-08-05 0 1.270 1.260 1.270 1.230 1.290 6,380,000 8,045,200 1.2610 1.270 1.260 1.270 1.230 1.290 6,380,000 1.2610 2.42%
2025-08-04 0 1.240 1.240 1.250 1.210 1.260 5,985,000 7,403,450 1.2370 1.240 1.240 1.250 1.210 1.260 5,985,000 1.2370 0.00%
2025-08-01 0 1.240 1.230 1.240 1.210 1.290 7,540,000 9,328,950 1.2373 1.240 1.230 1.240 1.210 1.290 7,540,000 1.2373 -3.12%
2025-07-31 0 1.280 1.250 1.280 1.260 1.330 8,260,000 10,722,200 1.2981 1.280 1.250 1.280 1.260 1.330 8,260,000 1.2981 -1.54%
2025-07-30 0 1.300 1.290 1.300 1.220 1.420 14,915,000 19,427,150 1.3025 1.300 1.290 1.300 1.220 1.420 14,915,000 1.3025 -5.80%
2025-07-29 0 1.380 1.370 1.380 1.230 1.390 16,685,000 22,165,050 1.3284 1.380 1.370 1.380 1.230 1.390 16,685,000 1.3284 10.40%
2025-07-28 0 1.250 1.240 1.250 1.200 1.280 5,500,000 6,781,000 1.2329 1.250 1.240 1.250 1.200 1.280 5,500,000 1.2329 1.63%
2025-07-25 0 1.230 1.210 1.230 1.220 1.260 4,225,000 5,237,100 1.2396 1.230 1.210 1.230 1.220 1.260 4,225,000 1.2396 -1.60%
2025-07-24 0 1.250 1.240 1.250 1.170 1.260 6,870,000 8,300,100 1.2082 1.250 1.240 1.250 1.170 1.260 6,870,000 1.2082 3.31%
2025-07-23 0 1.210 1.200 1.210 1.180 1.270 7,830,000 9,568,500 1.2220 1.210 1.200 1.210 1.180 1.270 7,830,000 1.2220 -1.63%
2025-07-22 0 1.230 1.220 1.230 1.200 1.270 5,815,800 7,151,965 1.2297 1.230 1.220 1.230 1.200 1.270 5,815,800 1.2297 -3.15%
2025-07-21 0 1.270 1.270 1.280 1.230 1.300 9,640,000 12,103,400 1.2555 1.270 1.270 1.280 1.230 1.300 9,640,000 1.2555 0.79%
2025-07-18 0 1.260 1.250 1.260 1.200 1.280 10,775,000 13,467,200 1.2499 1.260 1.250 1.260 1.200 1.280 10,775,000 1.2499 5.00%
2025-07-17 0 1.200 1.190 1.200 1.100 1.220 11,247,000 12,846,450 1.1422 1.200 1.190 1.200 1.100 1.220 11,247,000 1.1422 5.26%
2025-07-16 0 1.140 1.140 1.150 1.130 1.200 9,015,000 10,406,300 1.1543 1.140 1.140 1.150 1.130 1.200 9,015,000 1.1543 -0.87%
2025-07-15 0 1.150 1.150 1.170 1.150 1.260 7,115,000 8,423,800 1.1839 1.150 1.150 1.170 1.150 1.260 7,115,000 1.1839 -5.74%
2025-07-14 0 1.220 1.200 1.220 1.140 1.230 9,255,000 10,927,900 1.1808 1.220 1.200 1.220 1.140 1.230 9,255,000 1.1808 -1.61%
2025-07-11 0 1.240 1.220 1.240 1.200 1.280 8,580,000 10,644,000 1.2406 1.240 1.220 1.240 1.200 1.280 8,580,000 1.2406 2.48%
2025-07-10 0 1.210 1.210 1.220 1.200 1.260 8,265,000 10,173,450 1.2309 1.210 1.210 1.220 1.200 1.260 8,265,000 1.2309 -3.97%
2025-07-09 0 1.260 1.250 1.260 1.180 1.280 9,237,800 11,443,218 1.2387 1.260 1.250 1.260 1.180 1.280 9,237,800 1.2387 5.88%
2025-07-08 0 1.190 1.180 1.190 1.120 1.220 10,905,000 12,776,850 1.1717 1.190 1.180 1.190 1.120 1.220 10,905,000 1.1717 -4.03%
2025-07-07 0 1.240 1.210 1.240 1.180 1.380 13,063,000 16,809,810 1.2868 1.240 1.210 1.240 1.180 1.380 13,063,000 1.2868 -8.15%
2025-07-04 0 1.350 1.330 1.350 1.310 1.420 10,512,100 14,250,463 1.3556 1.350 1.330 1.350 1.310 1.420 10,512,100 1.3556 1.50%
2025-07-03 0 1.330 1.320 1.330 1.220 1.370 9,210,000 11,734,950 1.2742 1.330 1.320 1.330 1.220 1.370 9,210,000 1.2742 -0.75%
2025-07-02 0 1.340 1.330 1.340 1.330 1.430 8,360,000 11,578,900 1.3850 1.340 1.330 1.340 1.330 1.430 8,360,000 1.3850 -2.19%
2025-06-30 0 1.370 1.370 1.390 1.310 1.440 10,604,300 14,389,555 1.3570 1.370 1.370 1.390 1.310 1.440 10,604,300 1.3570 -4.86%
2025-06-27 0 1.440 1.440 1.450 1.430 1.500 10,707,000 15,570,810 1.4543 1.440 1.440 1.450 1.430 1.500 10,707,000 1.4543 -3.36%
2025-06-26 0 1.490 1.480 1.490 1.480 1.680 10,510,000 16,477,475 1.5678 1.490 1.480 1.490 1.480 1.680 10,510,000 1.5678 -4.49%
2025-06-25 0 1.560 1.550 1.560 1.430 1.560 11,707,700 17,446,273 1.4902 1.560 1.550 1.560 1.430 1.560 11,707,700 1.4902 0.00%
2025-06-24 0 1.560 1.540 1.560 1.540 1.620 11,019,700 17,285,532 1.5686 1.560 1.540 1.560 1.540 1.620 11,019,700 1.5686 -3.11%
2025-06-23 0 1.610 1.590 1.610 1.400 1.610 16,470,100 25,145,707 1.5267 1.610 1.590 1.610 1.400 1.610 16,470,100 1.5267 5.92%
2025-06-20 0 1.520 1.510 1.520 1.480 1.660 17,853,000 28,247,675 1.5822 1.520 1.510 1.520 1.480 1.660 17,853,000 1.5822 -1.30%
2025-06-19 0 1.540 1.540 1.550 1.360 1.560 15,641,108 22,949,088 1.4672 1.540 1.540 1.550 1.360 1.560 15,641,108 1.4672 4.05%
2025-06-18 0 1.480 1.460 1.480 1.400 1.500 13,707,900 20,076,453 1.4646 1.480 1.460 1.480 1.400 1.500 13,707,900 1.4646 5.71%
2025-06-17 0 1.400 1.400 1.410 1.320 1.420 6,355,000 8,663,000 1.3632 1.400 1.400 1.410 1.320 1.420 6,355,000 1.3632 0.72%
2025-06-16 0 1.390 1.370 1.390 1.110 1.390 15,499,294 19,953,789 1.2874 1.390 1.370 1.390 1.110 1.390 15,499,294 1.2874 19.83%
2025-06-13 0 1.160 1.160 1.180 1.050 1.180 10,925,000 12,279,900 1.1240 1.160 1.160 1.180 1.050 1.180 10,925,000 1.1240 10.48%
2025-06-12 0 1.050 1.050 1.060 1.000 1.260 40,705,500 44,111,065 1.0837 1.050 1.050 1.060 1.000 1.260 40,705,500 1.0837 -13.22%
2025-06-11 0 1.210 1.210 1.220 1.080 1.240 10,982,908 12,654,178 1.1522 1.210 1.210 1.220 1.080 1.240 10,982,908 1.1522 13.08%
2025-06-10 0 1.070 1.070 1.080 1.060 1.150 8,499,594 9,392,648 1.1051 1.070 1.070 1.080 1.060 1.150 8,499,594 1.1051 -5.31%
2025-06-09 0 1.130 1.120 1.130 0.970 1.130 8,019,500 8,496,290 1.0595 1.130 1.120 1.130 0.970 1.130 8,019,500 1.0595 10.78%
2025-06-06 0 1.020 1.020 1.030 0.890 1.080 15,412,200 15,438,202 1.0017 1.020 1.020 1.030 0.890 1.080 15,412,200 1.0017 10.87%
2025-06-05 0 0.920 0.920 0.930 0.830 0.940 8,535,000 7,596,800 0.8901 0.920 0.920 0.930 0.830 0.940 8,535,000 0.8901 8.24%
2025-06-04 0 0.850 0.840 0.850 0.830 0.860 1,725,000 1,462,900 0.8481 0.850 0.840 0.850 0.830 0.860 1,725,000 0.8481 2.41%
2025-06-03 0 0.830 0.830 0.840 0.800 0.840 3,060,000 2,511,900 0.8209 0.830 0.830 0.840 0.800 0.840 3,060,000 0.8209 2.47%
2025-06-02 0 0.810 0.810 0.820 0.790 0.820 1,785,000 1,439,050 0.8062 0.810 0.810 0.820 0.790 0.820 1,785,000 0.8062 -1.22%
2025-05-30 0 0.820 0.810 0.820 0.800 0.850 3,125,000 2,582,550 0.8264 0.820 0.810 0.820 0.800 0.850 3,125,000 0.8264 -1.20%
2025-05-29 0 0.830 0.830 0.840 0.810 0.880 2,945,000 2,459,500 0.8351 0.830 0.830 0.840 0.810 0.880 2,945,000 0.8351 -5.68%
2025-05-28 0 0.880 0.870 0.880 0.840 0.880 2,235,000 1,940,280 0.8681 0.880 0.870 0.880 0.840 0.880 2,235,000 0.8681 4.76%
2025-05-27 0 0.840 0.840 0.850 0.810 0.860 5,250,000 4,389,650 0.8361 0.840 0.840 0.850 0.810 0.860 5,250,000 0.8361 2.44%
2025-05-26 0 0.820 0.810 0.820 0.740 0.830 8,165,000 6,447,050 0.7896 0.820 0.810 0.820 0.740 0.830 8,165,000 0.7896 9.33%
2025-05-23 0 0.750 0.740 0.750 0.710 0.750 3,160,000 2,322,950 0.7351 0.750 0.740 0.750 0.710 0.750 3,160,000 0.7351 0.00%
2025-05-22 0 0.750 0.750 0.760 0.750 0.790 2,310,000 1,775,250 0.7685 0.750 0.750 0.760 0.750 0.790 2,310,000 0.7685 -1.32%
2025-05-21 0 0.760 0.760 0.770 0.740 0.800 5,445,000 4,200,500 0.7714 0.760 0.760 0.770 0.740 0.800 5,445,000 0.7714 0.00%
2025-05-20 0 0.760 0.760 0.770 0.740 0.790 7,445,600 5,680,488 0.7629 0.760 0.760 0.770 0.740 0.790 7,445,600 0.7629 4.11%
2025-05-19 0 0.730 0.730 0.740 0.700 0.960 40,280,600 32,799,588 0.8143 0.730 0.730 0.740 0.700 0.960 40,280,600 0.8143 -15.12%
2025-05-16 0 0.860 0.860 0.870 0.840 0.890 10,775,000 9,275,870 0.8609 0.860 0.860 0.870 0.840 0.890 10,775,000 0.8609 -2.27%
2025-05-15 0 0.880 0.870 0.880 0.710 0.890 29,803,000 24,856,080 0.8340 0.880 0.870 0.880 0.710 0.890 29,803,000 0.8340 22.22%
2025-05-14 0 0.720 0.720 0.730 0.700 0.770 5,750,000 4,160,450 0.7236 0.720 0.720 0.730 0.700 0.770 5,750,000 0.7236 -2.70%
2025-05-13 0 0.740 0.740 0.750 0.720 0.780 6,620,000 4,918,000 0.7429 0.740 0.740 0.750 0.720 0.780 6,620,000 0.7429 -2.63%
2025-05-12 0 0.760 0.760 0.770 0.720 0.790 15,565,000 11,856,800 0.7618 0.760 0.760 0.770 0.720 0.790 15,565,000 0.7618 5.56%
2025-05-09 0 0.720 0.720 0.730 0.670 0.730 13,610,000 9,706,400 0.7132 0.720 0.720 0.730 0.670 0.730 13,610,000 0.7132 7.46%
2025-05-08 0 0.670 0.670 0.680 0.650 0.700 3,890,000 2,644,850 0.6799 0.670 0.670 0.680 0.650 0.700 3,890,000 0.6799 0.00%
2025-05-07 0 0.670 0.670 0.680 0.610 0.720 20,725,000 14,188,450 0.6846 0.670 0.670 0.680 0.610 0.720 20,725,000 0.6846 9.84%
2025-05-06 0 0.610 0.610 0.620 0.590 0.620 2,975,000 1,811,500 0.6089 0.610 0.610 0.620 0.590 0.620 2,975,000 0.6089 1.67%
2025-05-02 0 0.600 0.600 0.610 0.600 0.640 2,890,000 1,766,400 0.6112 0.600 0.600 0.610 0.600 0.640 2,890,000 0.6112 -4.76%
2025-04-30 0 0.630 0.620 0.630 0.600 0.650 8,655,000 5,474,450 0.6325 0.630 0.620 0.630 0.600 0.650 8,655,000 0.6325 3.28%
2025-04-29 0 0.610 0.610 0.620 0.580 0.670 18,335,000 11,376,450 0.6205 0.610 0.610 0.620 0.580 0.670 18,335,000 0.6205 -8.96%
2025-04-28 0 0.670 0.670 0.680 0.670 0.710 6,990,000 4,772,350 0.6827 0.670 0.670 0.680 0.670 0.710 6,990,000 0.6827 -4.29%
2025-04-25 0 0.700 0.690 0.700 0.680 0.800 23,895,000 17,506,000 0.7326 0.700 0.690 0.700 0.680 0.800 23,895,000 0.7326 -4.11%
2025-04-24 0 0.730 0.720 0.730 0.580 0.730 21,780,000 14,662,650 0.6732 0.730 0.720 0.730 0.580 0.730 21,780,000 0.6732 19.67%
2025-04-23 0 0.610 0.590 0.610 0.570 0.620 6,730,000 4,004,400 0.5950 0.610 0.590 0.610 0.570 0.620 6,730,000 0.5950 -1.61%
2025-04-22 0 0.620 0.610 0.620 0.580 0.630 13,820,000 8,431,900 0.6101 0.620 0.610 0.620 0.580 0.630 13,820,000 0.6101 8.77%
2025-04-17 0 0.570 0.570 0.580 0.530 0.590 17,195,000 9,643,800 0.5608 0.570 0.570 0.580 0.530 0.590 17,195,000 0.5608 3.64%
2025-04-16 0 0.550 0.550 0.560 0.500 0.570 21,535,000 11,747,970 0.5455 0.550 0.550 0.560 0.500 0.570 21,535,000 0.5455 5.77%
2025-04-15 0 0.520 0.520 0.530 0.490 0.550 7,730,000 4,005,550 0.5182 0.520 0.520 0.530 0.490 0.550 7,730,000 0.5182 -1.89%
2025-04-14 0 0.530 0.520 0.530 0.520 0.560 7,560,000 4,018,250 0.5315 0.530 0.520 0.530 0.520 0.560 7,560,000 0.5315 -5.36%
2025-04-11 0 0.560 0.550 0.560 0.520 0.590 10,605,000 5,826,900 0.5494 0.560 0.550 0.560 0.520 0.590 10,605,000 0.5494 0.00%
2025-04-10 0 0.560 0.560 0.570 0.475 0.590 39,036,600 21,677,244 0.5553 0.560 0.560 0.570 0.475 0.590 39,036,600 0.5553 17.89%
2025-04-09 0 0.475 0.470 0.475 0.470 0.480 3,290,000 1,564,300 0.4755 0.475 0.470 0.475 0.470 0.480 3,290,000 0.4755 -1.04%
2025-04-08 0 0.480 0.480 0.485 0.475 0.490 8,155,000 3,933,975 0.4824 0.480 0.480 0.485 0.475 0.490 8,155,000 0.4824 2.13%
2025-04-07 0 0.470 0.470 0.475 0.430 0.485 21,745,000 9,992,600 0.4595 0.470 0.470 0.475 0.430 0.485 21,745,000 0.4595 -6.00%
2025-04-03 0 0.500 0.500 0.510 0.500 0.540 4,876,000 2,506,720 0.5141 0.500 0.500 0.510 0.500 0.540 4,876,000 0.5141 -3.85%
2025-04-02 0 0.520 0.520 0.530 0.500 0.530 10,025,000 5,161,400 0.5149 0.520 0.520 0.530 0.500 0.530 10,025,000 0.5149 5.05%
2025-04-01 0 0.495 0.495 0.500 0.480 0.540 22,000,000 11,037,175 0.5017 0.495 0.495 0.500 0.480 0.540 22,000,000 0.5017 -6.60%
2025-03-31 0 0.530 0.530 0.540 0.510 0.600 23,435,000 12,690,825 0.5415 0.530 0.530 0.540 0.510 0.600 23,435,000 0.5415 -10.17%
2025-03-28 0 0.590 0.590 0.600 0.570 0.760 125,505,000 84,920,573 0.6766 0.590 0.590 0.600 0.570 0.760 125,505,000 0.6766 -11.94%
2025-03-27 0 0.670 0.670 0.680 0.485 0.820 272,546,000 169,663,295 0.6225 0.670 0.670 0.680 0.485 0.820 272,546,000 0.6225

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top