CMS Hang Seng Tech Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03423 | 2025-03-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | 0 | 10.39 | 10.38 | 10.43 | 10.30 | 10.43 | 47,350 | 492,248 | 10.396 | 10.39 | 10.38 | 10.43 | 10.30 | 10.43 | 47,350 | 10.396 | 1.96% |
| 2025-08-29 | 0 | 10.19 | 10.14 | 10.22 | 10.12 | 10.25 | 93,410 | 947,580 | 10.144 | 10.19 | 10.14 | 10.22 | 10.12 | 10.25 | 93,410 | 10.144 | 0.69% |
| 2025-08-28 | 0 | 10.12 | 10.00 | 10.15 | 10.00 | 10.14 | 59,600 | 602,084 | 10.102 | 10.12 | 10.00 | 10.15 | 10.00 | 10.14 | 59,600 | 10.102 | -0.98% |
| 2025-08-27 | 0 | 10.22 | 10.20 | 10.26 | 10.20 | 10.54 | 524,280 | 5,489,373 | 10.470 | 10.22 | 10.20 | 10.26 | 10.20 | 10.54 | 524,280 | 10.470 | -1.54% |
| 2025-08-26 | 0 | 10.38 | 9.000 | 10.38 | 10.36 | 10.51 | 189,860 | 1,972,187 | 10.388 | 10.38 | 9.000 | 10.38 | 10.36 | 10.51 | 189,860 | 10.388 | -0.76% |
| 2025-08-25 | 0 | 10.46 | 9.000 | 10.47 | 10.11 | 10.51 | 224,210 | 2,343,044 | 10.450 | 10.46 | 9.000 | 10.47 | 10.11 | 10.51 | 224,210 | 10.450 | 3.46% |
| 2025-08-22 | 0 | 10.11 | 9.800 | 10.13 | 10.00 | 10.13 | 130,430 | 1,308,373 | 10.031 | 10.11 | 9.800 | 10.13 | 10.00 | 10.13 | 130,430 | 10.031 | 2.64% |
| 2025-08-21 | 0 | 9.850 | 9.850 | 9.950 | 9.825 | 9.920 | 1,840 | 18,179 | 9.8799 | 9.850 | 9.850 | 9.950 | 9.825 | 9.920 | 1,840 | 9.8799 | -1.01% |
| 2025-08-20 | 0 | 9.950 | 9.865 | 9.960 | 9.820 | 9.950 | 82,760 | 816,824 | 9.8698 | 9.950 | 9.865 | 9.960 | 9.820 | 9.950 | 82,760 | 9.8698 | 0.00% |
| 2025-08-19 | 0 | 9.950 | 9.000 | 9.980 | 9.930 | 10.03 | 136,370 | 1,358,589 | 9.9625 | 9.950 | 9.000 | 9.980 | 9.930 | 10.03 | 136,370 | 9.9625 | -0.90% |
| 2025-08-18 | 0 | 10.04 | 10.02 | 10.06 | 9.930 | 10.15 | 34,820 | 352,506 | 10.124 | 10.04 | 10.02 | 10.06 | 9.930 | 10.15 | 34,820 | 10.124 | 1.11% |
| 2025-08-15 | 0 | 9.930 | 9.800 | 9.935 | 9.900 | 9.930 | 8,910 | 88,354 | 9.9163 | 9.930 | 9.800 | 9.935 | 9.900 | 9.930 | 8,910 | 9.9163 | -0.80% |
| 2025-08-14 | 0 | 10.01 | 9.990 | 10.01 | 9.990 | 10.15 | 43,880 | 440,409 | 10.037 | 10.01 | 9.990 | 10.01 | 9.990 | 10.15 | 43,880 | 10.037 | -0.69% |
| 2025-08-13 | 0 | 10.08 | 9.970 | 10.10 | 9.775 | 10.08 | 433,670 | 4,317,597 | 9.9560 | 10.08 | 9.970 | 10.10 | 9.775 | 10.08 | 433,670 | 9.9560 | 3.12% |
| 2025-08-12 | 0 | 9.775 | 9.725 | 9.800 | 9.600 | 9.800 | 62,400 | 608,795 | 9.7563 | 9.775 | 9.725 | 9.800 | 9.600 | 9.800 | 62,400 | 9.7563 | 0.10% |
| 2025-08-11 | 0 | 9.765 | 9.760 | 9.800 | 9.730 | 9.820 | 291,550 | 2,853,943 | 9.7889 | 9.765 | 9.760 | 9.800 | 9.730 | 9.820 | 291,550 | 9.7889 | -0.26% |
| 2025-08-08 | 0 | 9.790 | 9.760 | 9.795 | 9.790 | 9.940 | 1,500 | 14,739 | 9.8260 | 9.790 | 9.760 | 9.795 | 9.790 | 9.940 | 1,500 | 9.8260 | -1.51% |
| 2025-08-07 | 0 | 9.940 | 9.910 | 9.940 | 9.860 | 9.950 | 98,430 | 978,894 | 9.9451 | 9.940 | 9.910 | 9.940 | 9.860 | 9.950 | 98,430 | 9.9451 | 0.15% |
| 2025-08-06 | 0 | 9.925 | 9.865 | 9.930 | 9.860 | 9.935 | 30,950 | 306,872 | 9.9151 | 9.925 | 9.865 | 9.930 | 9.860 | 9.935 | 30,950 | 9.9151 | 0.51% |
| 2025-08-05 | 0 | 9.875 | 9.865 | 9.900 | 9.830 | 9.885 | 10,720 | 105,656 | 9.8560 | 9.875 | 9.865 | 9.900 | 9.830 | 9.885 | 10,720 | 9.8560 | 0.46% |
| 2025-08-04 | 0 | 9.830 | 9.680 | 10.00 | 9.700 | 9.825 | 23,160 | 226,290 | 9.7707 | 9.830 | 9.680 | 10.00 | 9.700 | 9.825 | 23,160 | 9.7707 | 1.34% |
| 2025-08-01 | 0 | 9.700 | 9.690 | 9.720 | 9.700 | 9.805 | 1,670 | 16,273 | 9.7443 | 9.700 | 9.690 | 9.720 | 9.700 | 9.805 | 1,670 | 9.7443 | -1.07% |
| 2025-07-31 | 0 | 9.805 | 9.805 | 9.855 | 9.720 | 9.865 | 43,340 | 424,677 | 9.7987 | 9.805 | 9.805 | 9.855 | 9.720 | 9.865 | 43,340 | 9.7987 | -0.61% |
| 2025-07-30 | 0 | 9.865 | 9.835 | 9.875 | 9.855 | 10.10 | 30,770 | 305,531 | 9.9295 | 9.865 | 9.835 | 9.875 | 9.855 | 10.10 | 30,770 | 9.9295 | -2.33% |
| 2025-07-29 | 0 | 10.10 | 9.920 | 10.14 | 9.980 | 10.10 | 31,030 | 310,424 | 10.004 | 10.10 | 9.920 | 10.14 | 9.980 | 10.10 | 31,030 | 10.004 | -0.39% |
| 2025-07-28 | 0 | 10.14 | 10.00 | 10.17 | 10.10 | 10.21 | 131,730 | 1,342,451 | 10.191 | 10.14 | 10.00 | 10.17 | 10.10 | 10.21 | 131,730 | 10.191 | -0.29% |
| 2025-07-25 | 0 | 10.17 | 10.16 | 10.20 | 10.12 | 10.30 | 7,320 | 74,390 | 10.163 | 10.17 | 10.16 | 10.20 | 10.12 | 10.30 | 7,320 | 10.163 | -1.26% |
| 2025-07-24 | 0 | 10.30 | 10.28 | 10.32 | 10.27 | 10.40 | 202,710 | 2,094,275 | 10.331 | 10.30 | 10.28 | 10.32 | 10.27 | 10.40 | 202,710 | 10.331 | 0.29% |
| 2025-07-23 | 0 | 10.27 | 10.15 | 10.29 | 10.04 | 10.31 | 319,190 | 3,239,491 | 10.149 | 10.27 | 10.15 | 10.29 | 10.04 | 10.31 | 319,190 | 10.149 | 2.29% |
| 2025-07-22 | 0 | 10.04 | 9.400 | 10.00 | 9.990 | 10.06 | 251,450 | 2,519,024 | 10.018 | 10.04 | 9.400 | 10.00 | 9.990 | 10.06 | 251,450 | 10.018 | 0.20% |
| 2025-07-21 | 0 | 10.02 | 9.990 | 10.02 | 9.400 | 10.05 | 118,500 | 1,186,392 | 10.012 | 10.02 | 9.990 | 10.02 | 9.400 | 10.05 | 118,500 | 10.012 | 0.96% |
| 2025-07-18 | 0 | 9.925 | 9.200 | 9.930 | 9.200 | 9.960 | 61,670 | 611,970 | 9.9233 | 9.925 | 9.200 | 9.930 | 9.200 | 9.960 | 61,670 | 9.9233 | 1.59% |
| 2025-07-17 | 0 | 9.770 | 9.220 | 9.770 | 9.690 | 9.810 | 31,860 | 312,208 | 9.7994 | 9.770 | 9.220 | 9.770 | 9.690 | 9.810 | 31,860 | 9.7994 | 0.26% |
| 2025-07-16 | 0 | 9.745 | 9.220 | 9.775 | 9.200 | 9.920 | 247,760 | 2,441,559 | 9.8545 | 9.745 | 9.220 | 9.775 | 9.200 | 9.920 | 247,760 | 9.8545 | 0.26% |
| 2025-07-15 | 0 | 9.720 | 9.705 | 9.735 | 9.460 | 9.750 | 145,820 | 1,400,778 | 9.6062 | 9.720 | 9.705 | 9.735 | 9.460 | 9.750 | 145,820 | 9.6062 | 2.37% |
| 2025-07-14 | 0 | 9.495 | 9.400 | 9.495 | 9.390 | 9.495 | 7,240 | 68,311 | 9.4352 | 9.495 | 9.400 | 9.495 | 9.390 | 9.495 | 7,240 | 9.4352 | 0.64% |
| 2025-07-11 | 0 | 9.435 | 9.335 | 9.455 | 9.350 | 9.555 | 13,510 | 128,145 | 9.4852 | 9.435 | 9.335 | 9.455 | 9.350 | 9.555 | 13,510 | 9.4852 | 0.91% |
| 2025-07-10 | 0 | 9.350 | 9.330 | 9.380 | 9.330 | 9.385 | 4,100 | 38,340 | 9.3512 | 9.350 | 9.330 | 9.380 | 9.330 | 9.385 | 4,100 | 9.3512 | -0.27% |
| 2025-07-09 | 0 | 9.375 | 9.350 | 9.400 | 9.375 | 9.465 | 2,520 | 23,781 | 9.4369 | 9.375 | 9.350 | 9.400 | 9.375 | 9.465 | 2,520 | 9.4369 | -1.78% |
| 2025-07-08 | 0 | 9.545 | 9.380 | 9.545 | 9.300 | 9.540 | 13,600 | 129,295 | 9.5070 | 9.545 | 9.380 | 9.545 | 9.300 | 9.540 | 13,600 | 9.5070 | 1.98% |
| 2025-07-07 | 0 | 9.360 | 9.355 | 9.370 | 9.250 | 9.380 | 12,500 | 117,094 | 9.3675 | 9.360 | 9.355 | 9.370 | 9.250 | 9.380 | 12,500 | 9.3675 | 0.11% |
| 2025-07-04 | 0 | 9.350 | 9.250 | 9.375 | 9.220 | 9.465 | 13,990 | 130,899 | 9.3566 | 9.350 | 9.250 | 9.375 | 9.220 | 9.465 | 13,990 | 9.3566 | -0.21% |
| 2025-07-03 | 0 | 9.370 | 9.370 | 9.405 | 9.310 | 9.460 | 139,670 | 1,312,486 | 9.3971 | 9.370 | 9.370 | 9.405 | 9.310 | 9.460 | 139,670 | 9.3971 | -0.74% |
| 2025-07-02 | 0 | 9.440 | 8.505 | 9.440 | 9.440 | 9.595 | 13,410 | 127,241 | 9.4885 | 9.440 | 8.505 | 9.440 | 9.440 | 9.595 | 13,410 | 9.4885 | -0.74% |
| 2025-06-30 | 0 | 9.510 | 8.700 | 9.570 | 9.510 | 9.650 | 22,300 | 214,225 | 9.6065 | 9.510 | 8.700 | 9.570 | 9.510 | 9.650 | 22,300 | 9.6065 | -0.63% |
| 2025-06-27 | 0 | 9.570 | 8.505 | 9.570 | 8.480 | 9.670 | 134,550 | 1,296,958 | 9.6392 | 9.570 | 8.505 | 9.570 | 8.480 | 9.670 | 134,550 | 9.6392 | -0.16% |
| 2025-06-26 | 0 | 9.585 | 9.530 | 9.600 | 9.500 | 9.655 | 14,630 | 140,464 | 9.6011 | 9.585 | 9.530 | 9.600 | 9.500 | 9.655 | 14,630 | 9.6011 | -0.16% |
| 2025-06-25 | 0 | 9.600 | 9.600 | 9.610 | 9.500 | 9.675 | 135,860 | 1,307,327 | 9.6226 | 9.600 | 9.600 | 9.610 | 9.500 | 9.675 | 135,860 | 9.6226 | 1.05% |
| 2025-06-24 | 0 | 9.500 | 9.500 | 9.515 | 9.295 | 9.555 | 50,740 | 482,971 | 9.5185 | 9.500 | 9.500 | 9.515 | 9.295 | 9.555 | 50,740 | 9.5185 | 2.21% |
| 2025-06-23 | 0 | 9.295 | 9.180 | 9.300 | 9.075 | 9.315 | 426,100 | 3,908,407 | 9.1725 | 9.295 | 9.180 | 9.300 | 9.075 | 9.315 | 426,100 | 9.1725 | 1.31% |
| 2025-06-20 | 0 | 9.175 | 9.175 | 9.180 | 9.110 | 9.205 | 30,050 | 275,582 | 9.1708 | 9.175 | 9.175 | 9.180 | 9.110 | 9.205 | 30,050 | 9.1708 | 0.49% |
| 2025-06-19 | 0 | 9.130 | 9.125 | 9.165 | 9.100 | 9.310 | 41,220 | 378,024 | 9.1709 | 9.130 | 9.125 | 9.165 | 9.100 | 9.310 | 41,220 | 9.1709 | -2.25% |
| 2025-06-18 | 0 | 9.340 | 9.300 | 9.340 | 9.000 | 9.430 | 10,660 | 99,753 | 9.3577 | 9.340 | 9.300 | 9.340 | 9.000 | 9.430 | 10,660 | 9.3577 | -1.48% |
| 2025-06-17 | 0 | 9.480 | 9.460 | 9.480 | 9.180 | 9.570 | 17,500 | 166,220 | 9.4983 | 9.480 | 9.460 | 9.480 | 9.180 | 9.570 | 17,500 | 9.4983 | -0.47% |
| 2025-06-16 | 0 | 9.525 | 9.420 | 9.530 | 9.325 | 9.530 | 35,810 | 338,038 | 9.4398 | 9.525 | 9.420 | 9.530 | 9.325 | 9.530 | 35,810 | 9.4398 | 1.71% |
| 2025-06-13 | 0 | 9.365 | 9.335 | 9.375 | 9.320 | 9.520 | 38,730 | 362,696 | 9.3647 | 9.365 | 9.335 | 9.375 | 9.320 | 9.520 | 38,730 | 9.3647 | -2.04% |
| 2025-06-12 | 0 | 9.560 | 9.540 | 9.560 | 9.545 | 9.700 | 197,400 | 1,892,191 | 9.5856 | 9.560 | 9.540 | 9.560 | 9.545 | 9.700 | 197,400 | 9.5856 | -2.20% |
| 2025-06-11 | 0 | 9.775 | 9.760 | 9.775 | 9.640 | 9.845 | 148,090 | 1,454,304 | 9.8204 | 9.775 | 9.760 | 9.775 | 9.640 | 9.845 | 148,090 | 9.8204 | 1.40% |
| 2025-06-10 | 0 | 9.640 | 9.580 | 9.700 | 9.450 | 9.750 | 139,670 | 1,355,941 | 9.7082 | 9.640 | 9.580 | 9.700 | 9.450 | 9.750 | 139,670 | 9.7082 | -0.82% |
| 2025-06-09 | 0 | 9.720 | 9.700 | 9.720 | 9.400 | 9.770 | 711,580 | 6,915,520 | 9.7185 | 9.720 | 9.700 | 9.720 | 9.400 | 9.770 | 711,580 | 9.7185 | 3.29% |
| 2025-06-06 | 0 | 9.410 | 8.590 | 9.450 | 9.000 | 9.530 | 110,980 | 1,050,904 | 9.4693 | 9.410 | 8.590 | 9.450 | 9.000 | 9.530 | 110,980 | 9.4693 | -1.05% |
| 2025-06-05 | 0 | 9.510 | 9.400 | 9.515 | 9.325 | 9.525 | 109,000 | 1,034,517 | 9.4910 | 9.510 | 9.400 | 9.515 | 9.325 | 9.525 | 109,000 | 9.4910 | 1.93% |
| 2025-06-04 | 0 | 9.330 | 9.000 | 9.350 | 9.275 | 9.405 | 76,120 | 709,839 | 9.3253 | 9.330 | 9.000 | 9.350 | 9.275 | 9.405 | 76,120 | 9.3253 | 0.54% |
| 2025-06-03 | 0 | 9.280 | 9.000 | 9.280 | 9.000 | 9.330 | 339,850 | 3,152,956 | 9.2775 | 9.280 | 9.000 | 9.280 | 9.000 | 9.330 | 339,850 | 9.2775 | 1.20% |
| 2025-06-02 | 0 | 9.170 | 8.960 | 9.150 | 8.590 | 9.180 | 45,570 | 410,399 | 9.0059 | 9.170 | 8.960 | 9.150 | 8.590 | 9.180 | 45,570 | 9.0059 | -0.70% |
| 2025-05-30 | 0 | 9.235 | 9.220 | 9.235 | 9.205 | 9.350 | 292,120 | 2,696,371 | 9.2304 | 9.235 | 9.220 | 9.235 | 9.205 | 9.350 | 292,120 | 9.2304 | -2.58% |
| 2025-05-29 | 0 | 9.480 | 9.465 | 9.480 | 8.590 | 9.500 | 217,970 | 2,048,213 | 9.3968 | 9.480 | 9.465 | 9.480 | 8.590 | 9.500 | 217,970 | 9.3968 | 2.54% |
| 2025-05-28 | 0 | 9.245 | 9.240 | 9.245 | 9.210 | 9.330 | 474,680 | 4,402,220 | 9.2741 | 9.245 | 9.240 | 9.245 | 9.210 | 9.330 | 474,680 | 9.2741 | -0.43% |
| 2025-05-27 | 0 | 9.285 | 9.150 | 9.400 | 9.140 | 9.285 | 13,560 | 124,982 | 9.2170 | 9.285 | 9.150 | 9.400 | 9.140 | 9.285 | 13,560 | 9.2170 | 0.92% |
| 2025-05-26 | 0 | 9.200 | 9.200 | 9.215 | 9.200 | 9.345 | 51,590 | 478,821 | 9.2813 | 9.200 | 9.200 | 9.215 | 9.200 | 9.345 | 51,590 | 9.2813 | -1.87% |
| 2025-05-23 | 0 | 9.375 | 9.360 | 9.385 | 9.200 | 9.500 | 8,180 | 77,528 | 9.4778 | 9.375 | 9.360 | 9.385 | 9.200 | 9.500 | 8,180 | 9.4778 | -0.05% |
| 2025-05-22 | 0 | 9.380 | 9.380 | 9.500 | 9.360 | 9.550 | 401,620 | 3,826,172 | 9.5268 | 9.380 | 9.380 | 9.500 | 9.360 | 9.550 | 401,620 | 9.5268 | -1.83% |
| 2025-05-21 | 0 | 9.555 | 9.500 | 9.550 | 9.515 | 9.620 | 165,870 | 1,586,626 | 9.5655 | 9.555 | 9.500 | 9.550 | 9.515 | 9.620 | 165,870 | 9.5655 | 0.37% |
| 2025-05-20 | 0 | 9.520 | 9.180 | 9.545 | 9.200 | 9.545 | 322,150 | 3,059,274 | 9.4964 | 9.520 | 9.180 | 9.545 | 9.200 | 9.545 | 322,150 | 9.4964 | 1.01% |
| 2025-05-19 | 0 | 9.425 | 9.230 | 9.425 | 9.275 | 9.450 | 144,150 | 1,343,803 | 9.3223 | 9.425 | 9.230 | 9.425 | 9.275 | 9.450 | 144,150 | 9.3223 | -0.48% |
| 2025-05-16 | 0 | 9.470 | 9.420 | 9.550 | 9.410 | 9.485 | 220,700 | 2,081,322 | 9.4305 | 9.470 | 9.420 | 9.550 | 9.410 | 9.485 | 220,700 | 9.4305 | 0.05% |
| 2025-05-15 | 0 | 9.465 | 9.180 | 9.620 | 9.460 | 9.655 | 104,840 | 1,003,637 | 9.5730 | 9.465 | 9.180 | 9.620 | 9.460 | 9.655 | 104,840 | 9.5730 | -1.66% |
| 2025-05-14 | 0 | 9.625 | 9.555 | 9.635 | 9.525 | 9.655 | 1,162,420 | 11,152,620 | 9.5943 | 9.625 | 9.555 | 9.635 | 9.525 | 9.655 | 1,162,420 | 9.5943 | 2.12% |
| 2025-05-13 | 0 | 9.425 | 9.380 | 9.615 | 9.420 | 9.765 | 494,690 | 4,731,922 | 9.5654 | 9.425 | 9.380 | 9.615 | 9.420 | 9.765 | 494,690 | 9.5654 | -3.48% |
| 2025-05-12 | 0 | 9.765 | 8.590 | 9.795 | 9.370 | 9.860 | 1,350,730 | 12,921,075 | 9.5660 | 9.765 | 8.590 | 9.795 | 9.370 | 9.860 | 1,350,730 | 9.5660 | 5.34% |
| 2025-05-09 | 0 | 9.270 | 9.195 | 9.360 | 9.190 | 9.300 | 371,510 | 3,449,393 | 9.2848 | 9.270 | 9.195 | 9.360 | 9.190 | 9.300 | 371,510 | 9.2848 | -0.96% |
| 2025-05-08 | 0 | 9.360 | 9.230 | 9.400 | 9.320 | 9.465 | 804,050 | 7,548,548 | 9.3882 | 9.360 | 9.230 | 9.400 | 9.320 | 9.465 | 804,050 | 9.3882 | 0.32% |
| 2025-05-07 | 0 | 9.330 | 9.230 | 9.430 | 9.335 | 9.600 | 231,980 | 2,181,280 | 9.4029 | 9.330 | 9.230 | 9.430 | 9.335 | 9.600 | 231,980 | 9.4029 | -0.53% |
| 2025-05-06 | 0 | 9.380 | 9.375 | 9.400 | 9.285 | 9.420 | 5,080 | 47,574 | 9.3650 | 9.380 | 9.375 | 9.400 | 9.285 | 9.420 | 5,080 | 9.3650 | -0.11% |
| 2025-05-02 | 0 | 9.390 | 8.590 | 9.395 | 9.100 | 9.410 | 15,080 | 141,027 | 9.3519 | 9.390 | 8.590 | 9.395 | 9.100 | 9.410 | 15,080 | 9.3519 | 3.19% |
| 2025-04-30 | 0 | 9.100 | 7.890 | 9.110 | 8.950 | 9.100 | 28,020 | 253,110 | 9.0332 | 9.100 | 7.890 | 9.110 | 8.950 | 9.100 | 28,020 | 9.0332 | 1.22% |
| 2025-04-29 | 0 | 8.990 | 7.890 | 9.040 | 8.950 | 9.100 | 36,680 | 331,720 | 9.0436 | 8.990 | 7.890 | 9.040 | 8.950 | 9.100 | 36,680 | 9.0436 | 0.45% |
| 2025-04-28 | 0 | 8.950 | 8.800 | 9.000 | 8.895 | 8.975 | 18,810 | 168,157 | 8.9398 | 8.950 | 8.800 | 9.000 | 8.895 | 8.975 | 18,810 | 8.9398 | 0.28% |
| 2025-04-25 | 0 | 8.925 | 7.890 | 9.100 | 8.925 | 9.100 | 10,510 | 95,176 | 9.0558 | 8.925 | 7.890 | 9.100 | 8.925 | 9.100 | 10,510 | 9.0558 | 0.28% |
| 2025-04-24 | 0 | 8.900 | 8.865 | 9.030 | 8.840 | 9.060 | 18,930 | 170,139 | 8.9878 | 8.900 | 8.865 | 9.030 | 8.840 | 9.060 | 18,930 | 8.9878 | -1.66% |
| 2025-04-23 | 0 | 9.050 | 8.700 | 9.100 | 8.940 | 9.100 | 30,310 | 273,565 | 9.0256 | 9.050 | 8.700 | 9.100 | 8.940 | 9.100 | 30,310 | 9.0256 | 3.08% |
| 2025-04-22 | 0 | 8.780 | 8.500 | 8.900 | 8.645 | 8.775 | 17,830 | 154,711 | 8.6770 | 8.780 | 8.500 | 8.900 | 8.645 | 8.775 | 17,830 | 8.6770 | 0.29% |
| 2025-04-17 | 0 | 8.755 | 8.500 | 9.180 | 8.600 | 8.800 | 7,610 | 66,175 | 8.6958 | 8.755 | 8.500 | 9.180 | 8.600 | 8.800 | 7,610 | 8.6958 | 1.80% |
| 2025-04-16 | 0 | 8.600 | 8.560 | 9.180 | 8.500 | 9.180 | 30,030 | 257,989 | 8.5910 | 8.600 | 8.560 | 9.180 | 8.500 | 9.180 | 30,030 | 8.5910 | -3.59% |
| 2025-04-15 | 0 | 8.920 | 8.920 | 8.930 | 8.840 | 9.000 | 19,720 | 175,487 | 8.8989 | 8.920 | 8.920 | 8.930 | 8.840 | 9.000 | 19,720 | 8.8989 | -0.72% |
| 2025-04-14 | 0 | 8.985 | 8.835 | 8.985 | 8.825 | 9.105 | 29,860 | 268,881 | 9.0047 | 8.985 | 8.835 | 8.985 | 8.825 | 9.105 | 29,860 | 9.0047 | 1.87% |
| 2025-04-11 | 0 | 8.820 | 8.200 | 8.830 | 8.580 | 8.925 | 35,980 | 314,316 | 8.7359 | 8.820 | 8.200 | 8.830 | 8.580 | 8.925 | 35,980 | 8.7359 | 2.26% |
| 2025-04-10 | 0 | 8.625 | 8.445 | 8.650 | 8.540 | 8.955 | 103,040 | 899,265 | 8.7273 | 8.625 | 8.445 | 8.650 | 8.540 | 8.955 | 103,040 | 8.7273 | 2.13% |
| 2025-04-09 | 0 | 8.445 | 8.025 | 8.445 | 7.715 | 8.530 | 217,790 | 1,796,807 | 8.2502 | 8.445 | 8.025 | 8.445 | 7.715 | 8.530 | 217,790 | 8.2502 | 3.18% |
| 2025-04-08 | 0 | 8.185 | 8.100 | 8.200 | 7.920 | 8.490 | 233,230 | 1,900,878 | 8.1502 | 8.185 | 8.100 | 8.200 | 7.920 | 8.490 | 233,230 | 8.1502 | 4.73% |
| 2025-04-07 | 0 | 7.815 | 7.800 | 7.815 | 7.810 | 9.180 | 374,080 | 3,056,221 | 8.1700 | 7.815 | 7.800 | 7.815 | 7.810 | 9.180 | 374,080 | 8.1700 | -17.82% |
| 2025-04-03 | 0 | 9.510 | 9.480 | 9.705 | 9.395 | 9.600 | 399,290 | 3,788,718 | 9.4886 | 9.510 | 9.480 | 9.705 | 9.395 | 9.600 | 399,290 | 9.4886 | -2.06% |
| 2025-04-02 | 0 | 9.710 | 9.655 | 9.710 | 9.600 | 9.845 | 156,350 | 1,516,377 | 9.6986 | 9.710 | 9.655 | 9.710 | 9.600 | 9.845 | 156,350 | 9.6986 | 0.41% |
| 2025-04-01 | 0 | 9.670 | 9.600 | 9.845 | 9.645 | 9.865 | 509,760 | 4,941,920 | 9.6946 | 9.670 | 9.600 | 9.845 | 9.645 | 9.865 | 509,760 | 9.6946 | 0.21% |
| 2025-03-31 | 0 | 9.650 | 9.600 | 9.720 | 9.530 | 10.00 | 487,360 | 4,710,670 | 9.6657 | 9.650 | 9.600 | 9.720 | 9.530 | 10.00 | 487,360 | 9.6657 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy