Global X FTSE Greater China ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03470 | 2025-03-28 |
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 | 73.30 | 73.30 | - | - | - | 0 | 0 | - | 73.30 | 73.30 | - | - | - | 0 | - | 0.08% |
| 2025-12-23 | 0 | 73.24 | 73.24 | - | - | - | 0 | 0 | - | 73.24 | 73.24 | - | - | - | 0 | - | 0.27% |
| 2025-12-22 | 0 | 73.04 | - | - | 73.00 | 73.00 | 100 | 7,300 | 73.000 | 73.04 | - | - | 73.00 | 73.00 | 100 | 73.000 | 0.50% |
| 2025-12-19 | 0 | 72.68 | - | - | - | - | 0 | 0 | - | 72.68 | - | - | - | - | 0 | - | 0.36% |
| 2025-12-18 | 0 | 72.42 | - | - | - | - | 0 | 0 | - | 72.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 72.42 | - | - | 72.42 | 72.42 | 100 | 7,242 | 72.420 | 72.42 | - | - | 72.42 | 72.42 | 100 | 72.420 | 0.78% |
| 2025-12-16 | 0 | 71.86 | - | - | - | - | 0 | 0 | - | 71.86 | - | - | - | - | 0 | - | -1.26% |
| 2025-12-15 | 0 | 72.78 | 71.94 | - | - | - | 0 | 0 | - | 72.78 | 71.94 | - | - | - | 0 | - | -0.90% |
| 2025-12-12 | 0 | 73.44 | 72.84 | 73.44 | 73.48 | 73.48 | 100 | 7,348 | 73.480 | 73.44 | 72.84 | 73.44 | 73.48 | 73.48 | 100 | 73.480 | 0.82% |
| 2025-12-11 | 0 | 72.84 | 72.04 | - | - | - | 0 | 0 | - | 72.84 | 72.04 | - | - | - | 0 | - | -0.16% |
| 2025-12-10 | 0 | 72.96 | - | - | - | - | 0 | 0 | - | 72.96 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 72.96 | 72.14 | - | - | - | 0 | 0 | - | 72.96 | 72.14 | - | - | - | 0 | - | -0.46% |
| 2025-12-08 | 0 | 73.30 | 72.96 | - | - | - | 0 | 0 | - | 73.30 | 72.96 | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 73.30 | 73.06 | 73.36 | - | - | 0 | 0 | - | 73.30 | 73.06 | 73.36 | - | - | 0 | - | 0.41% |
| 2025-12-04 | 0 | 73.00 | 73.00 | - | - | - | 0 | 0 | - | 73.00 | 73.00 | - | - | - | 0 | - | 0.11% |
| 2025-12-03 | 0 | 72.92 | 72.12 | 72.96 | - | - | 0 | 0 | - | 72.92 | 72.12 | 72.96 | - | - | 0 | - | -0.25% |
| 2025-12-02 | 0 | 73.10 | 73.10 | - | - | - | 0 | 0 | - | 73.10 | 73.10 | - | - | - | 0 | - | 0.30% |
| 2025-12-01 | 0 | 72.88 | 72.88 | 73.60 | - | - | 0 | 0 | - | 72.88 | 72.88 | 73.60 | - | - | 0 | - | 0.25% |
| 2025-11-28 | 0 | 72.70 | 73.08 | 73.18 | - | - | 0 | 0 | - | 72.70 | 73.08 | 73.18 | - | - | 0 | - | 0.17% |
| 2025-11-27 | 0 | 72.58 | 72.58 | 73.60 | - | - | 0 | 0 | - | 72.58 | 72.58 | 73.60 | - | - | 0 | - | 0.39% |
| 2025-11-26 | 0 | 72.30 | 71.98 | 73.60 | 72.30 | 72.32 | 3,100 | 224,132 | 72.301 | 72.30 | 71.98 | 73.60 | 72.30 | 72.32 | 3,100 | 72.301 | 0.47% |
| 2025-11-25 | 0 | 71.96 | 71.96 | - | - | - | 0 | 0 | - | 71.96 | 71.96 | - | - | - | 0 | - | 0.90% |
| 2025-11-24 | 0 | 71.32 | 71.32 | - | - | - | 0 | 0 | - | 71.32 | 71.32 | - | - | - | 0 | - | 0.85% |
| 2025-11-21 | 0 | 70.72 | 70.36 | - | 71.60 | 72.60 | 16,200 | 1,160,220 | 71.619 | 70.72 | 70.36 | - | 71.60 | 72.60 | 16,200 | 71.619 | -2.80% |
| 2025-11-20 | 0 | 72.76 | 72.42 | - | - | - | 0 | 0 | - | 72.76 | 72.42 | - | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 72.76 | 72.18 | - | - | - | 0 | 0 | - | 72.76 | 72.18 | - | - | - | 0 | - | -0.03% |
| 2025-11-18 | 0 | 72.78 | 72.58 | - | - | - | 0 | 0 | - | 72.78 | 72.58 | - | - | - | 0 | - | -1.89% |
| 2025-11-17 | 0 | 74.18 | 73.44 | - | - | - | 0 | 0 | - | 74.18 | 73.44 | - | - | - | 0 | - | -0.38% |
| 2025-11-14 | 0 | 74.46 | 73.76 | - | - | - | 0 | 0 | - | 74.46 | 73.76 | - | - | - | 0 | - | -1.69% |
| 2025-11-13 | 0 | 75.74 | 75.60 | - | - | - | 0 | 0 | - | 75.74 | 75.60 | - | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 75.74 | 75.18 | - | 75.74 | 75.74 | 800 | 60,592 | 75.740 | 75.74 | 75.18 | - | 75.74 | 75.74 | 800 | 75.740 | 1.18% |
| 2025-11-11 | 0 | 74.86 | 74.76 | - | - | - | 0 | 0 | - | 74.86 | 74.76 | - | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 74.86 | 74.86 | - | - | - | 0 | 0 | - | 74.86 | 74.86 | - | - | - | 0 | - | 0.65% |
| 2025-11-07 | 0 | 74.38 | 73.68 | - | - | - | 0 | 0 | - | 74.38 | 73.68 | - | - | - | 0 | - | -0.32% |
| 2025-11-06 | 0 | 74.62 | 74.62 | - | - | - | 0 | 0 | - | 74.62 | 74.62 | - | - | - | 0 | - | 1.66% |
| 2025-11-05 | 0 | 73.40 | 73.40 | - | 72.60 | 72.70 | 600 | 43,570 | 72.617 | 73.40 | 73.40 | - | 72.60 | 72.70 | 600 | 72.617 | -1.02% |
| 2025-11-04 | 0 | 74.16 | - | - | 74.40 | 74.40 | 21,500 | 1,599,600 | 74.400 | 74.16 | - | - | 74.40 | 74.40 | 21,500 | 74.400 | -0.67% |
| 2025-11-03 | 0 | 74.66 | 74.40 | - | 74.38 | 74.68 | 2,200 | 163,666 | 74.394 | 74.66 | 74.40 | - | 74.38 | 74.68 | 2,200 | 74.394 | 0.00% |
| 2025-10-31 | 0 | 74.66 | 73.96 | - | - | - | 0 | 0 | - | 74.66 | 73.96 | - | - | - | 0 | - | -0.48% |
| 2025-10-30 | 0 | 75.02 | 74.68 | - | - | - | 0 | 0 | - | 75.02 | 74.68 | - | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 75.02 | 74.40 | - | 75.06 | 75.30 | 33,337 | 2,508,700 | 75.253 | 75.02 | 74.40 | - | 75.06 | 75.30 | 33,337 | 75.253 | 0.11% |
| 2025-10-27 | 0 | 74.94 | 74.94 | - | - | - | 0 | 0 | - | 74.94 | 74.94 | - | - | - | 0 | - | 1.27% |
| 2025-10-24 | 0 | 74.00 | - | - | 74.00 | 74.00 | 2,700 | 199,800 | 74.000 | 74.00 | - | - | 74.00 | 74.00 | 2,700 | 74.000 | 0.71% |
| 2025-10-23 | 0 | 73.48 | - | 73.60 | 73.48 | 73.48 | 2,700 | 198,396 | 73.480 | 73.48 | - | 73.60 | 73.48 | 73.48 | 2,700 | 73.480 | 0.44% |
| 2025-10-22 | 0 | 73.16 | 72.84 | - | 73.16 | 73.54 | 2,900 | 212,202 | 73.173 | 73.16 | 72.84 | - | 73.16 | 73.54 | 2,900 | 73.173 | -1.43% |
| 2025-10-21 | 0 | 74.22 | - | - | 74.30 | 74.30 | 500 | 37,150 | 74.300 | 74.22 | - | - | 74.30 | 74.30 | 500 | 74.300 | 1.28% |
| 2025-10-20 | 0 | 73.28 | 73.28 | - | - | - | 0 | 0 | - | 73.28 | 73.28 | - | - | - | 0 | - | 1.66% |
| 2025-10-17 | 0 | 72.08 | - | - | 72.48 | 72.58 | 200 | 14,506 | 72.530 | 72.08 | - | - | 72.48 | 72.58 | 200 | 72.530 | -1.85% |
| 2025-10-16 | 0 | 73.44 | 73.44 | - | - | - | 0 | 0 | - | 73.44 | 73.44 | - | - | - | 0 | - | 0.41% |
| 2025-10-15 | 0 | 73.14 | 73.00 | - | - | - | 0 | 0 | - | 73.14 | 73.00 | - | - | - | 0 | - | 1.87% |
| 2025-10-14 | 0 | 71.80 | - | - | 72.00 | 72.00 | 100 | 7,200 | 72.000 | 71.80 | - | - | 72.00 | 72.00 | 100 | 72.000 | -1.40% |
| 2025-10-13 | 0 | 72.82 | 72.64 | - | 72.40 | 72.48 | 6,000 | 434,700 | 72.450 | 72.82 | 72.64 | - | 72.40 | 72.48 | 6,000 | 72.450 | -2.26% |
| 2025-10-10 | 0 | 74.50 | - | 74.96 | 74.86 | 74.86 | 300 | 22,458 | 74.860 | 74.50 | - | 74.96 | 74.86 | 74.86 | 300 | 74.860 | -1.09% |
| 2025-10-09 | 0 | 75.32 | 75.04 | - | 75.48 | 75.54 | 13,900 | 1,050,000 | 75.540 | 75.32 | 75.04 | - | 75.48 | 75.54 | 13,900 | 75.540 | -0.24% |
| 2025-10-08 | 0 | 75.50 | 75.50 | - | 75.36 | 75.58 | 800 | 60,434 | 75.543 | 75.50 | 75.50 | - | 75.36 | 75.58 | 800 | 75.543 | -0.11% |
| 2025-10-06 | 0 | 75.58 | 75.30 | - | - | - | 0 | 0 | - | 75.58 | 75.30 | - | - | - | 0 | - | -0.03% |
| 2025-10-03 | 0 | 75.60 | 75.30 | - | 75.60 | 75.60 | 100 | 7,560 | 75.600 | 75.60 | 75.30 | - | 75.60 | 75.60 | 100 | 75.600 | -0.55% |
| 2025-10-02 | 0 | 76.02 | 76.00 | - | 76.00 | 76.02 | 25,600 | 1,945,840 | 76.009 | 76.02 | 76.00 | - | 76.00 | 76.02 | 25,600 | 76.009 | 2.59% |
| 2025-09-30 | 0 | 74.10 | 74.24 | - | - | - | 0 | 0 | - | 74.10 | 74.24 | - | - | - | 0 | - | 0.71% |
| 2025-09-29 | 0 | 73.58 | 73.52 | - | - | - | 0 | 0 | - | 73.58 | 73.52 | - | - | - | 0 | - | 0.44% |
| 2025-09-26 | 0 | 73.26 | 73.40 | - | 73.26 | 73.26 | 100 | 7,326 | 73.260 | 73.26 | 73.40 | - | 73.26 | 73.26 | 100 | 73.260 | -0.60% |
| 2025-09-25 | 0 | 73.70 | 73.46 | - | - | - | 0 | 0 | - | 73.70 | 73.46 | - | - | - | 0 | - | 0.00% |
| 2025-09-24 | 0 | 73.70 | 73.70 | - | - | - | 0 | 0 | - | 73.70 | 73.70 | - | - | - | 0 | - | 0.88% |
| 2025-09-23 | 0 | 73.06 | 73.00 | - | 73.06 | 73.06 | 1,400 | 102,284 | 73.060 | 73.06 | 73.00 | - | 73.06 | 73.06 | 1,400 | 73.060 | -0.03% |
| 2025-09-22 | 0 | 73.08 | 72.54 | - | - | - | 0 | 0 | - | 73.08 | 72.54 | - | - | - | 0 | - | -0.38% |
| 2025-09-19 | 0 | 73.36 | 72.84 | - | - | - | 0 | 0 | - | 73.36 | 72.84 | - | - | - | 0 | - | -0.62% |
| 2025-09-18 | 0 | 73.82 | 73.18 | - | - | - | 0 | 0 | - | 73.82 | 73.18 | - | - | - | 0 | - | -0.75% |
| 2025-09-17 | 0 | 74.38 | 73.84 | - | 73.88 | 74.38 | 7,000 | 518,910 | 74.130 | 74.38 | 73.84 | - | 73.88 | 74.38 | 7,000 | 74.130 | 1.75% |
| 2025-09-16 | 0 | 73.10 | 73.10 | - | - | - | 0 | 0 | - | 73.10 | 73.10 | - | - | - | 0 | - | 0.36% |
| 2025-09-15 | 0 | 72.84 | 72.84 | - | - | - | 0 | 0 | - | 72.84 | 72.84 | - | - | - | 0 | - | 0.05% |
| 2025-09-12 | 0 | 72.80 | 72.80 | - | - | - | 0 | 0 | - | 72.80 | 72.80 | - | - | - | 0 | - | 1.05% |
| 2025-09-11 | 0 | 72.04 | 71.96 | - | - | - | 0 | 0 | - | 72.04 | 71.96 | - | - | - | 0 | - | 0.17% |
| 2025-09-10 | 0 | 71.92 | 71.88 | - | - | - | 0 | 0 | - | 71.92 | 71.88 | - | - | - | 0 | - | 1.35% |
| 2025-09-09 | 0 | 70.96 | 71.06 | - | - | - | 0 | 0 | - | 70.96 | 71.06 | - | - | - | 0 | - | 0.97% |
| 2025-09-08 | 0 | 70.28 | 70.28 | - | - | - | 0 | 0 | - | 70.28 | 70.28 | - | - | - | 0 | - | 0.83% |
| 2025-09-05 | 0 | 69.70 | 69.70 | - | - | - | 0 | 0 | - | 69.70 | 69.70 | - | - | - | 0 | - | 1.28% |
| 2025-09-04 | 0 | 68.82 | 68.50 | - | - | - | 0 | 0 | - | 68.82 | 68.50 | - | - | - | 0 | - | -0.95% |
| 2025-09-03 | 0 | 69.48 | 68.82 | - | - | - | 0 | 0 | - | 69.48 | 68.82 | - | - | - | 0 | - | -0.32% |
| 2025-09-02 | 0 | 69.70 | 69.36 | - | - | - | 0 | 0 | - | 69.70 | 69.36 | - | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 69.70 | 69.70 | - | - | - | 0 | 0 | - | 69.70 | 69.70 | - | - | - | 0 | - | 1.16% |
| 2025-08-29 | 0 | 68.90 | 68.92 | - | - | - | 0 | 0 | - | 68.90 | 68.92 | - | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 68.90 | 68.62 | - | - | - | 0 | 0 | - | 68.90 | 68.62 | - | - | - | 0 | - | -1.57% |
| 2025-08-27 | 0 | 70.00 | 69.60 | - | - | - | 0 | 0 | - | 70.00 | 69.60 | - | - | - | 0 | - | 0.00% |
| 2025-08-26 | 0 | 70.00 | 68.92 | - | - | - | 0 | 0 | - | 70.00 | 68.92 | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 70.00 | 69.96 | - | 69.60 | 69.60 | 100 | 6,960 | 69.600 | 70.00 | 69.96 | - | 69.60 | 69.60 | 100 | 69.600 | 1.80% |
| 2025-08-22 | 0 | 68.76 | 68.56 | 68.80 | - | - | 0 | 0 | - | 68.76 | 68.56 | 68.80 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 68.76 | 68.12 | 68.84 | - | - | 0 | 0 | - | 68.76 | 68.12 | 68.84 | - | - | 0 | - | -0.09% |
| 2025-08-20 | 0 | 68.82 | - | 68.86 | 68.82 | 68.82 | 100 | 6,882 | 68.820 | 68.82 | - | 68.86 | 68.82 | 68.82 | 100 | 68.820 | -0.49% |
| 2025-08-19 | 0 | 69.16 | 69.12 | - | - | - | 0 | 0 | - | 69.16 | 69.12 | - | - | - | 0 | - | -0.29% |
| 2025-08-18 | 0 | 69.36 | 69.36 | - | - | - | 0 | 0 | - | 69.36 | 69.36 | - | - | - | 0 | - | 0.03% |
| 2025-08-15 | 0 | 69.34 | 68.88 | - | - | - | 0 | 0 | - | 69.34 | 68.88 | - | - | - | 0 | - | -0.06% |
| 2025-08-14 | 0 | 69.38 | 69.38 | - | - | - | 0 | 0 | - | 69.38 | 69.38 | - | - | - | 0 | - | 0.03% |
| 2025-08-13 | 0 | 69.36 | 69.36 | - | - | - | 0 | 0 | - | 69.36 | 69.36 | - | - | - | 0 | - | 2.24% |
| 2025-08-12 | 0 | 67.84 | 67.84 | - | - | - | 0 | 0 | - | 67.84 | 67.84 | - | - | - | 0 | - | 0.03% |
| 2025-08-11 | 0 | 67.82 | 67.82 | - | - | - | 0 | 0 | - | 67.82 | 67.82 | - | - | - | 0 | - | 0.03% |
| 2025-08-08 | 0 | 67.80 | 67.78 | - | - | - | 0 | 0 | - | 67.80 | 67.78 | - | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 67.80 | 67.78 | - | 67.80 | 67.80 | 100 | 6,780 | 67.800 | 67.80 | 67.78 | - | 67.80 | 67.80 | 100 | 67.800 | 0.98% |
| 2025-08-06 | 0 | 67.14 | 67.10 | - | - | - | 0 | 0 | - | 67.14 | 67.10 | - | - | - | 0 | - | 0.06% |
| 2025-08-05 | 0 | 67.10 | 66.86 | 67.26 | - | - | 0 | 0 | - | 67.10 | 66.86 | 67.26 | - | - | 0 | - | 0.96% |
| 2025-08-04 | 0 | 66.46 | 66.36 | 66.90 | - | - | 0 | 0 | - | 66.46 | 66.36 | 66.90 | - | - | 0 | - | 0.03% |
| 2025-08-01 | 0 | 66.44 | 65.80 | 67.02 | - | - | 0 | 0 | - | 66.44 | 65.80 | 67.02 | - | - | 0 | - | -1.25% |
| 2025-07-31 | 0 | 67.28 | 66.80 | 67.28 | - | - | 0 | 0 | - | 67.28 | 66.80 | 67.28 | - | - | 0 | - | -0.77% |
| 2025-07-30 | 0 | 67.80 | 67.36 | 67.90 | 67.80 | 67.80 | 100 | 6,780 | 67.800 | 67.80 | 67.36 | 67.90 | 67.80 | 67.80 | 100 | 67.800 | -0.29% |
| 2025-07-29 | 0 | 68.00 | 67.92 | - | 68.00 | 68.00 | 200 | 13,600 | 68.000 | 68.00 | 67.92 | - | 68.00 | 68.00 | 200 | 68.000 | -0.50% |
| 2025-07-28 | 0 | 68.34 | 68.34 | - | - | - | 0 | 0 | - | 68.34 | 68.34 | - | - | - | 0 | - | 0.03% |
| 2025-07-25 | 0 | 68.32 | 68.26 | - | - | - | 0 | 0 | - | 68.32 | 68.26 | - | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 68.32 | 68.30 | - | - | - | 0 | 0 | - | 68.32 | 68.30 | - | - | - | 0 | - | 0.68% |
| 2025-07-23 | 0 | 67.86 | 67.68 | - | - | - | 0 | 0 | - | 67.86 | 67.68 | - | - | - | 0 | - | 1.34% |
| 2025-07-22 | 0 | 66.96 | 66.96 | - | - | - | 0 | 0 | - | 66.96 | 66.96 | - | - | - | 0 | - | 0.33% |
| 2025-07-21 | 0 | 66.74 | 66.70 | - | - | - | 0 | 0 | - | 66.74 | 66.70 | - | - | - | 0 | - | 0.48% |
| 2025-07-18 | 0 | 66.42 | 66.42 | - | 66.42 | 66.42 | 3,600 | 239,112 | 66.420 | 66.42 | 66.42 | - | 66.42 | 66.42 | 3,600 | 66.420 | 0.94% |
| 2025-07-17 | 0 | 65.80 | 65.80 | - | - | - | 0 | 0 | - | 65.80 | 65.80 | - | - | - | 0 | - | 0.30% |
| 2025-07-16 | 0 | 65.60 | 65.56 | - | - | - | 0 | 0 | - | 65.60 | 65.56 | - | - | - | 0 | - | 0.03% |
| 2025-07-15 | 0 | 65.58 | 65.46 | - | - | - | 0 | 0 | - | 65.58 | 65.46 | - | - | - | 0 | - | 1.33% |
| 2025-07-14 | 0 | 64.72 | 64.70 | - | - | - | 0 | 0 | - | 64.72 | 64.70 | - | - | - | 0 | - | 0.03% |
| 2025-07-11 | 0 | 64.70 | 64.56 | - | - | - | 0 | 0 | - | 64.70 | 64.56 | - | - | - | 0 | - | 0.43% |
| 2025-07-10 | 0 | 64.42 | 64.30 | - | - | - | 0 | 0 | - | 64.42 | 64.30 | - | - | - | 0 | - | 0.06% |
| 2025-07-09 | 0 | 64.38 | 63.94 | - | - | - | 0 | 0 | - | 64.38 | 63.94 | - | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 64.38 | 63.96 | - | - | - | 0 | 0 | - | 64.38 | 63.96 | - | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 64.38 | - | - | - | - | 0 | 0 | - | 64.38 | - | - | - | - | 0 | - | -0.03% |
| 2025-07-04 | 0 | 64.40 | 64.06 | - | - | - | 0 | 0 | - | 64.40 | 64.06 | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 64.40 | - | - | - | - | 0 | 0 | - | 64.40 | - | - | - | - | 0 | - | 0.41% |
| 2025-07-02 | 0 | 64.14 | 64.02 | - | - | - | 0 | 0 | - | 64.14 | 64.02 | - | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 64.14 | 63.80 | - | - | - | 0 | 0 | - | 64.14 | 63.80 | - | - | - | 0 | - | -0.34% |
| 2025-06-27 | 0 | 64.36 | 63.90 | - | - | - | 0 | 0 | - | 64.36 | 63.90 | - | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 64.36 | 64.10 | - | - | - | 0 | 0 | - | 64.36 | 64.10 | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 64.36 | 64.22 | - | - | - | 0 | 0 | - | 64.36 | 64.22 | - | - | - | 0 | - | 1.45% |
| 2025-06-24 | 0 | 63.44 | 63.36 | - | - | - | 0 | 0 | - | 63.44 | 63.36 | - | - | - | 0 | - | 2.09% |
| 2025-06-23 | 0 | 62.14 | 62.08 | - | - | - | 0 | 0 | - | 62.14 | 62.08 | - | - | - | 0 | - | 0.06% |
| 2025-06-20 | 0 | 62.10 | 61.90 | - | - | - | 0 | 0 | - | 62.10 | 61.90 | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 62.10 | 61.70 | - | 63.00 | 63.00 | 1,600 | 100,800 | 63.000 | 62.10 | 61.70 | - | 63.00 | 63.00 | 1,600 | 63.000 | -1.83% |
| 2025-06-18 | 0 | 63.26 | 63.00 | - | - | - | 0 | 0 | - | 63.26 | 63.00 | - | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 63.26 | 63.26 | - | - | - | 0 | 0 | - | 63.26 | 63.26 | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 63.26 | 63.00 | - | - | - | 0 | 0 | - | 63.26 | 63.00 | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 63.26 | - | 63.88 | 63.44 | 63.54 | 3,700 | 234,746 | 63.445 | 63.26 | - | 63.88 | 63.44 | 63.54 | 3,700 | 63.445 | -0.66% |
| 2025-06-12 | 0 | 63.68 | 62.44 | - | 62.86 | 63.68 | 7,300 | 462,086 | 63.299 | 63.68 | 62.44 | - | 62.86 | 63.68 | 7,300 | 63.299 | 1.21% |
| 2025-06-11 | 0 | 62.92 | - | - | - | - | 0 | 0 | - | 62.92 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 62.92 | - | - | - | - | 0 | 0 | - | 62.92 | - | - | - | - | 0 | - | 0.45% |
| 2025-06-09 | 0 | 62.64 | - | - | - | - | 0 | 0 | - | 62.64 | - | - | - | - | 0 | - | 1.03% |
| 2025-06-06 | 0 | 62.00 | - | - | - | - | 0 | 0 | - | 62.00 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 62.00 | 62.00 | - | - | - | 0 | 0 | - | 62.00 | 62.00 | - | - | - | 0 | - | 0.78% |
| 2025-06-04 | 0 | 61.52 | - | - | - | - | 0 | 0 | - | 61.52 | - | - | - | - | 0 | - | 1.12% |
| 2025-06-03 | 0 | 60.84 | 60.70 | - | - | - | 0 | 0 | - | 60.84 | 60.70 | - | - | - | 0 | - | 1.06% |
| 2025-06-02 | 0 | 60.20 | 59.40 | - | 59.48 | 59.48 | 300 | 17,844 | 59.480 | 60.20 | 59.40 | - | 59.48 | 59.48 | 300 | 59.480 | -1.41% |
| 2025-05-30 | 0 | 61.06 | - | - | - | - | 0 | 0 | - | 61.06 | - | - | - | - | 0 | - | -0.72% |
| 2025-05-29 | 0 | 61.50 | - | - | - | - | 0 | 0 | - | 61.50 | - | - | - | - | 0 | - | 0.42% |
| 2025-05-28 | 0 | 61.24 | - | - | - | - | 0 | 0 | - | 61.24 | - | - | - | - | 0 | - | -0.23% |
| 2025-05-27 | 0 | 61.38 | - | - | - | - | 0 | 0 | - | 61.38 | - | - | - | - | 0 | - | -0.07% |
| 2025-05-26 | 0 | 61.42 | 61.06 | 61.56 | - | - | 0 | 0 | - | 61.42 | 61.06 | 61.56 | - | - | 0 | - | -0.61% |
| 2025-05-23 | 0 | 61.80 | - | - | - | - | 0 | 0 | - | 61.80 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 61.80 | - | - | - | - | 0 | 0 | - | 61.80 | - | - | - | - | 0 | - | -0.03% |
| 2025-05-21 | 0 | 61.82 | - | - | - | - | 0 | 0 | - | 61.82 | - | - | - | - | 0 | - | 0.65% |
| 2025-05-20 | 0 | 61.42 | - | - | - | - | 0 | 0 | - | 61.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 61.42 | - | - | - | - | 0 | 0 | - | 61.42 | - | - | - | - | 0 | - | -0.16% |
| 2025-05-16 | 0 | 61.52 | - | - | - | - | 0 | 0 | - | 61.52 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 61.52 | - | - | - | - | 0 | 0 | - | 61.52 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 61.52 | - | - | - | - | 0 | 0 | - | 61.52 | - | - | - | - | 0 | - | 1.35% |
| 2025-05-13 | 0 | 60.70 | - | - | - | - | 0 | 0 | - | 60.70 | - | - | - | - | 0 | - | -1.01% |
| 2025-05-12 | 0 | 61.32 | - | - | 61.44 | 61.44 | 400 | 24,576 | 61.440 | 61.32 | - | - | 61.44 | 61.44 | 400 | 61.440 | 3.65% |
| 2025-05-09 | 0 | 59.16 | - | - | - | - | 0 | 0 | - | 59.16 | - | - | - | - | 0 | - | 0.61% |
| 2025-05-08 | 0 | 58.80 | - | - | - | - | 0 | 0 | - | 58.80 | - | - | - | - | 0 | - | 0.51% |
| 2025-05-07 | 0 | 58.50 | - | - | - | - | 0 | 0 | - | 58.50 | - | - | - | - | 0 | - | 0.03% |
| 2025-05-06 | 0 | 58.48 | - | - | - | - | 0 | 0 | - | 58.48 | - | - | - | - | 0 | - | 0.38% |
| 2025-05-02 | 0 | 58.26 | - | - | - | - | 0 | 0 | - | 58.26 | - | - | - | - | 0 | - | 2.97% |
| 2025-04-30 | 0 | 56.58 | 56.20 | - | - | - | 0 | 0 | - | 56.58 | 56.20 | - | - | - | 0 | - | 0.71% |
| 2025-04-29 | 0 | 56.18 | - | - | - | - | 0 | 0 | - | 56.18 | - | - | - | - | 0 | - | 0.46% |
| 2025-04-28 | 0 | 55.92 | - | - | - | - | 0 | 0 | - | 55.92 | - | - | - | - | 0 | - | 0.14% |
| 2025-04-25 | 0 | 55.84 | - | - | - | - | 0 | 0 | - | 55.84 | - | - | - | - | 0 | - | 0.43% |
| 2025-04-24 | 0 | 55.60 | - | - | - | - | 0 | 0 | - | 55.60 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 55.60 | - | - | - | - | 0 | 0 | - | 55.60 | - | - | - | - | 0 | - | 2.36% |
| 2025-04-22 | 0 | 54.32 | - | - | - | - | 0 | 0 | - | 54.32 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 54.32 | - | - | - | - | 0 | 0 | - | 54.32 | - | - | - | - | 0 | - | 0.63% |
| 2025-04-16 | 0 | 53.98 | - | - | - | - | 0 | 0 | - | 53.98 | - | - | - | - | 0 | - | -1.35% |
| 2025-04-15 | 0 | 54.72 | - | - | - | - | 0 | 0 | - | 54.72 | - | - | - | - | 0 | - | 0.48% |
| 2025-04-14 | 0 | 54.46 | - | - | - | - | 0 | 0 | - | 54.46 | - | - | - | - | 0 | - | 1.42% |
| 2025-04-11 | 0 | 53.70 | - | - | - | - | 0 | 0 | - | 53.70 | - | - | - | - | 0 | - | 0.75% |
| 2025-04-10 | 0 | 53.30 | - | - | 53.56 | 53.56 | 4,000 | 214,240 | 53.560 | 53.30 | - | - | 53.56 | 53.56 | 4,000 | 53.560 | 6.34% |
| 2025-04-09 | 0 | 50.12 | - | - | 50.12 | 50.54 | 12,000 | 604,680 | 50.390 | 50.12 | - | - | 50.12 | 50.54 | 12,000 | 50.390 | -5.40% |
| 2025-04-08 | 0 | 52.98 | - | - | - | - | 0 | 0 | - | 52.98 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 52.98 | - | - | - | - | 0 | 0 | - | 52.98 | - | - | - | - | 0 | - | -8.97% |
| 2025-04-03 | 0 | 58.20 | - | - | - | - | 0 | 0 | - | 58.20 | - | - | - | - | 0 | - | -1.39% |
| 2025-04-02 | 0 | 59.02 | - | - | - | - | 0 | 0 | - | 59.02 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 59.02 | - | - | 58.92 | 59.04 | 200 | 11,796 | 58.980 | 59.02 | - | - | 58.92 | 59.04 | 200 | 58.980 | 0.61% |
| 2025-03-31 | 0 | 58.66 | - | - | - | - | 0 | 0 | - | 58.66 | - | - | - | - | 0 | - | -1.61% |
| 2025-03-28 | 0 | 59.62 | - | - | 59.64 | 59.74 | 500 | 29,850 | 59.700 | 59.62 | - | - | 59.64 | 59.74 | 500 | 59.700 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy