Hainan Drinda New Energy Technology Co., Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 02865  2025-05-08    
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
2025-12-29 0 20.68 20.68 20.76 19.55 21.98 21,685,800 449,789,057 20.741 20.68 20.68 20.76 19.55 21.98 21,685,800 20.741 21.65%
2025-12-24 0 17.00 17.00 17.03 16.16 17.18 1,945,900 32,744,115 16.827 17.00 17.00 17.03 16.16 17.18 1,945,900 16.827 4.68%
2025-12-23 0 16.24 16.22 16.24 16.20 18.80 4,128,400 69,777,323 16.902 16.24 16.22 16.24 16.20 18.80 4,128,400 16.902 -9.83%
2025-12-22 0 18.01 18.01 18.02 17.92 19.28 5,878,900 110,255,432 18.754 18.01 18.01 18.02 17.92 19.28 5,878,900 18.754 -1.64%
2025-12-19 0 18.31 18.31 18.34 18.00 18.90 4,075,100 74,990,911 18.402 18.31 18.31 18.34 18.00 18.90 4,075,100 18.402 -1.13%
2025-12-18 0 18.52 18.52 18.56 17.60 19.20 7,518,200 139,043,522 18.494 18.52 18.52 18.56 17.60 19.20 7,518,200 18.494 3.75%
2025-12-17 0 17.85 17.85 17.86 16.03 18.00 5,837,800 100,821,199 17.270 17.85 17.85 17.86 16.03 18.00 5,837,800 17.270 11.91%
2025-12-16 0 15.95 15.95 15.97 15.92 16.50 910,200 14,745,306 16.200 15.95 15.95 15.97 15.92 16.50 910,200 16.200 -2.98%
2025-12-15 0 16.44 16.43 16.44 16.36 18.21 4,606,500 79,808,826 17.325 16.44 16.43 16.44 16.36 18.21 4,606,500 17.325 -2.49%
2025-12-12 0 16.86 16.86 16.93 15.33 17.10 5,295,700 88,165,243 16.648 16.86 16.86 16.93 15.33 17.10 5,295,700 16.648 8.29%
2025-12-11 0 15.57 15.57 15.60 15.50 16.05 454,300 7,121,039 15.675 15.57 15.57 15.60 15.50 16.05 454,300 15.675 -2.44%
2025-12-10 0 15.96 15.91 15.96 15.39 16.03 833,500 13,145,402 15.771 15.96 15.91 15.96 15.39 16.03 833,500 15.771 0.69%
2025-12-09 0 15.85 15.85 15.86 15.53 16.01 866,700 13,623,072 15.718 15.85 15.85 15.86 15.53 16.01 866,700 15.718 -1.00%
2025-12-08 0 16.01 15.98 16.04 15.82 16.18 438,800 7,039,257 16.042 16.01 15.98 16.04 15.82 16.18 438,800 16.042 0.13%
2025-12-05 0 15.99 15.99 16.00 15.60 16.02 592,700 9,394,315 15.850 15.99 15.99 16.00 15.60 16.02 592,700 15.850 1.59%
2025-12-04 0 15.74 15.73 15.74 15.70 16.09 866,600 13,736,913 15.852 15.74 15.73 15.74 15.70 16.09 866,600 15.852 -2.18%
2025-12-03 0 16.09 16.08 16.09 15.91 16.64 955,000 15,525,044 16.257 16.09 16.08 16.09 15.91 16.64 955,000 16.257 -2.90%
2025-12-02 0 16.57 16.55 16.57 16.45 17.26 1,065,300 17,717,541 16.632 16.57 16.55 16.57 16.45 17.26 1,065,300 16.632 -3.27%
2025-12-01 0 17.13 17.10 17.13 17.04 17.27 316,900 5,424,218 17.116 17.13 17.10 17.13 17.04 17.27 316,900 17.116 -0.35%
2025-11-28 0 17.19 17.16 17.19 16.90 17.19 254,800 4,353,840 17.087 17.19 17.16 17.19 16.90 17.19 254,800 17.087 0.88%
2025-11-27 0 17.04 17.04 17.06 17.00 17.43 790,200 13,597,056 17.207 17.04 17.04 17.06 17.00 17.43 790,200 17.207 -0.06%
2025-11-26 0 17.05 17.03 17.05 16.92 17.48 682,200 11,720,459 17.180 17.05 17.03 17.05 16.92 17.48 682,200 17.180 -0.76%
2025-11-25 0 17.18 17.18 17.21 17.00 17.35 997,700 17,117,315 17.157 17.18 17.18 17.21 17.00 17.35 997,700 17.157 0.64%
2025-11-24 0 17.07 17.03 17.07 16.84 17.55 829,400 14,126,925 17.033 17.07 17.03 17.07 16.84 17.55 829,400 17.033 -1.61%
2025-11-21 0 17.35 17.35 17.36 17.04 18.01 1,239,600 21,563,337 17.395 17.35 17.35 17.36 17.04 18.01 1,239,600 17.395 -4.51%
2025-11-20 0 18.17 18.17 18.21 17.86 18.76 1,890,700 34,733,686 18.371 18.17 18.17 18.21 17.86 18.76 1,890,700 18.371 0.66%
2025-11-19 0 18.05 17.99 18.05 17.93 18.78 793,600 14,489,047 18.257 18.05 17.99 18.05 17.93 18.78 793,600 18.257 -1.10%
2025-11-18 0 18.25 18.24 18.25 18.20 19.24 1,542,600 28,774,060 18.653 18.25 18.24 18.25 18.20 19.24 1,542,600 18.653 -1.14%
2025-11-17 0 18.46 18.46 18.49 18.12 19.12 1,697,400 31,230,393 18.399 18.46 18.46 18.49 18.12 19.12 1,697,400 18.399 -2.38%
2025-11-14 0 18.91 18.91 18.92 18.50 19.78 3,552,400 68,199,196 19.198 18.91 18.91 18.92 18.50 19.78 3,552,400 19.198 0.37%
2025-11-13 0 18.84 18.83 18.84 18.64 19.13 1,433,700 27,049,721 18.867 18.84 18.83 18.84 18.64 19.13 1,433,700 18.867 0.48%
2025-11-12 0 18.75 18.70 18.75 18.43 19.57 2,080,200 39,208,041 18.848 18.75 18.70 18.75 18.43 19.57 2,080,200 18.848 -4.43%
2025-11-11 0 19.62 19.62 19.63 19.51 20.34 2,623,700 52,170,603 19.884 19.62 19.62 19.63 19.51 20.34 2,623,700 19.884 0.87%
2025-11-10 0 19.45 19.45 19.46 19.12 19.91 2,587,200 50,703,089 19.598 19.45 19.45 19.46 19.12 19.91 2,587,200 19.598 2.21%
2025-11-07 0 19.03 19.03 19.04 18.80 19.64 2,744,800 53,044,101 19.325 19.03 19.03 19.04 18.80 19.64 2,744,800 19.325 0.85%
2025-11-06 0 18.87 18.87 18.90 18.68 19.45 1,753,800 33,098,998 18.873 18.87 18.87 18.90 18.68 19.45 1,753,800 18.873 -1.20%
2025-11-05 0 19.10 19.04 19.10 18.28 19.90 3,778,700 72,826,500 19.273 19.10 19.04 19.10 18.28 19.90 3,778,700 19.273 2.52%
2025-11-04 0 18.63 18.60 18.64 18.51 19.43 843,700 15,916,468 18.865 18.63 18.60 18.64 18.51 19.43 843,700 18.865 -4.12%
2025-11-03 0 19.43 19.42 19.43 18.85 19.68 1,014,900 19,526,710 19.240 19.43 19.42 19.43 18.85 19.68 1,014,900 19.240 1.94%
2025-10-31 0 19.06 19.06 19.07 18.51 19.58 2,326,200 44,682,787 19.208 19.06 19.06 19.07 18.51 19.58 2,326,200 19.208 2.97%
2025-10-30 0 18.51 18.50 18.51 18.30 18.93 1,942,500 36,130,070 18.600 18.51 18.50 18.51 18.30 18.93 1,942,500 18.600 3.41%
2025-10-28 0 17.90 17.85 17.90 17.52 18.33 1,011,500 18,235,821 18.028 17.90 17.85 17.90 17.52 18.33 1,011,500 18.028 -1.21%
2025-10-27 0 18.12 18.10 18.12 17.53 18.29 2,119,200 37,982,730 17.923 18.12 18.10 18.12 17.53 18.29 2,119,200 17.923 4.08%
2025-10-24 0 17.41 17.41 17.42 17.27 17.60 464,600 8,090,666 17.414 17.41 17.41 17.42 17.27 17.60 464,600 17.414 0.93%
2025-10-23 0 17.25 17.25 17.26 16.93 17.54 1,344,300 23,067,586 17.160 17.25 17.25 17.26 16.93 17.54 1,344,300 17.160 -2.16%
2025-10-22 0 17.63 17.60 17.63 17.42 18.01 744,700 13,159,697 17.671 17.63 17.60 17.63 17.42 18.01 744,700 17.671 -2.33%
2025-10-21 0 18.05 18.03 18.05 17.98 18.28 717,500 13,005,328 18.126 18.05 18.03 18.05 17.98 18.28 717,500 18.126 -0.82%
2025-10-20 0 18.20 18.16 18.20 18.02 18.45 502,300 9,114,763 18.146 18.20 18.16 18.20 18.02 18.45 502,300 18.146 0.55%
2025-10-17 0 18.10 18.08 18.10 18.02 19.24 1,118,300 20,498,030 18.330 18.10 18.08 18.10 18.02 19.24 1,118,300 18.330 -4.49%
2025-10-16 0 18.95 18.95 19.00 18.78 19.61 2,006,000 37,247,624 18.568 18.95 18.95 19.00 18.78 19.61 2,006,000 18.568 -2.62%
2025-10-15 0 19.46 19.46 19.48 19.12 19.93 1,420,800 27,752,498 19.533 19.46 19.46 19.48 19.12 19.93 1,420,800 19.533 1.04%
2025-10-14 0 19.26 19.25 19.26 18.61 20.28 3,491,700 68,913,907 19.736 19.26 19.25 19.26 18.61 20.28 3,491,700 19.736 3.44%
2025-10-13 0 18.62 18.62 18.66 18.19 18.70 1,184,300 21,882,251 18.477 18.62 18.62 18.66 18.19 18.70 1,184,300 18.477 -3.52%
2025-10-10 0 19.30 19.29 19.30 19.07 20.28 1,091,500 21,171,623 19.397 19.30 19.29 19.30 19.07 20.28 1,091,500 19.397 -3.98%
2025-10-09 0 20.10 20.08 20.10 19.39 20.26 702,300 14,010,372 19.949 20.10 20.08 20.10 19.39 20.26 702,300 19.949 4.04%
2025-10-08 0 19.32 19.27 19.32 19.14 19.60 149,900 2,883,071 19.233 19.32 19.27 19.32 19.14 19.60 149,900 19.233 -2.52%
2025-10-06 0 19.82 19.77 19.82 19.64 19.99 31,900 628,675 19.708 19.82 19.77 19.82 19.64 19.99 31,900 19.708 -0.90%
2025-10-03 0 20.00 19.98 20.00 19.80 20.10 74,900 1,497,160 19.989 20.00 19.98 20.00 19.80 20.10 74,900 19.989 -1.48%
2025-10-02 0 20.30 20.26 20.30 19.58 20.32 155,600 3,140,188 20.181 20.30 20.26 20.30 19.58 20.32 155,600 20.181 1.55%
2025-09-30 0 19.99 19.99 20.00 19.56 20.00 480,300 9,562,081 19.909 19.99 19.99 20.00 19.56 20.00 480,300 19.909 1.22%
2025-09-29 0 19.75 19.70 19.75 19.27 19.84 798,260 15,647,501 19.602 19.75 19.70 19.75 19.27 19.84 798,260 19.602 2.44%
2025-09-26 0 19.28 19.27 19.28 19.28 19.93 1,324,300 26,002,615 19.635 19.28 19.27 19.28 19.28 19.93 1,324,300 19.635 -2.38%
2025-09-25 0 19.75 19.72 19.75 19.70 20.36 934,400 18,676,517 19.988 19.75 19.72 19.75 19.70 20.36 934,400 19.988 -1.35%
2025-09-24 0 20.02 20.02 20.04 19.70 20.32 1,300,300 26,026,906 20.016 20.02 20.02 20.04 19.70 20.32 1,300,300 20.016 1.11%
2025-09-23 0 19.80 19.80 19.84 19.70 20.64 1,395,200 27,782,615 19.913 19.80 19.80 19.84 19.70 20.64 1,395,200 19.913 -3.41%
2025-09-22 0 20.50 20.48 20.50 20.48 21.16 1,010,700 20,912,742 20.691 20.50 20.48 20.50 20.48 21.16 1,010,700 20.691 -2.66%
2025-09-19 0 21.06 21.06 21.08 21.02 21.42 636,600 13,492,222 21.194 21.06 21.06 21.08 21.02 21.42 636,600 21.194 -0.66%
2025-09-18 0 21.20 21.20 21.26 21.02 21.92 1,467,500 31,426,386 21.415 21.20 21.20 21.26 21.02 21.92 1,467,500 21.415 -2.93%
2025-09-17 0 21.84 21.82 21.84 21.62 22.06 1,185,600 25,897,894 21.844 21.84 21.82 21.84 21.62 22.06 1,185,600 21.844 0.74%
2025-09-16 0 21.68 21.62 21.68 21.54 22.20 844,000 18,346,776 21.738 21.68 21.62 21.68 21.54 22.20 844,000 21.738 -0.82%
2025-09-15 0 21.86 21.86 21.88 21.68 22.40 5,308,900 117,300,263 22.095 21.86 21.86 21.88 21.68 22.40 5,308,900 22.095 1.20%
2025-09-12 0 21.60 21.54 21.60 21.48 22.00 1,054,000 22,820,716 21.652 21.60 21.54 21.60 21.48 22.00 1,054,000 21.652 -0.74%
2025-09-11 0 21.76 21.76 21.78 21.58 21.84 508,300 11,043,806 21.727 21.76 21.76 21.78 21.58 21.84 508,300 21.727 -0.09%
2025-09-10 0 21.78 21.76 21.78 21.48 22.00 1,198,700 25,956,224 21.654 21.78 21.76 21.78 21.48 22.00 1,198,700 21.654 -0.73%
2025-09-09 0 21.94 21.88 21.94 21.72 23.22 3,087,200 68,588,480 22.217 21.94 21.88 21.94 21.72 23.22 3,087,200 22.217 -4.94%
2025-09-08 0 23.08 23.04 23.08 22.92 23.60 1,724,800 39,964,420 23.170 23.08 23.04 23.08 22.92 23.60 1,724,800 23.170 -1.03%
2025-09-05 0 23.32 23.30 23.32 22.18 23.42 4,482,700 102,949,050 22.966 23.32 23.30 23.32 22.18 23.42 4,482,700 22.966 5.23%
2025-09-04 0 22.16 22.16 22.20 22.00 22.80 2,138,100 48,099,046 22.496 22.16 22.16 22.20 22.00 22.80 2,138,100 22.496 0.45%
2025-09-03 0 22.06 22.06 22.08 21.64 22.28 1,037,100 22,798,338 21.983 22.06 22.06 22.08 21.64 22.28 1,037,100 21.983 1.29%
2025-09-02 0 21.78 21.78 21.80 21.60 22.78 1,320,700 29,143,840 22.067 21.78 21.78 21.80 21.60 22.78 1,320,700 22.067 -3.03%
2025-09-01 0 22.46 22.46 22.58 21.78 22.58 907,600 20,083,592 22.128 22.46 22.46 22.58 21.78 22.58 907,600 22.128 0.09%
2025-08-29 0 22.44 22.36 22.44 22.24 22.80 666,600 14,966,384 22.452 22.44 22.36 22.44 22.24 22.80 666,600 22.452 -0.27%
2025-08-28 0 22.50 22.50 22.58 21.80 22.62 1,284,400 28,632,392 22.292 22.50 22.50 22.58 21.80 22.62 1,284,400 22.292 1.08%
2025-08-27 0 22.26 22.26 22.30 22.22 23.06 1,452,400 32,926,122 22.670 22.26 22.26 22.30 22.22 23.06 1,452,400 22.670 -1.50%
2025-08-26 0 22.60 22.60 22.62 22.50 23.04 1,311,940 29,800,237 22.715 22.60 22.60 22.62 22.50 23.04 1,311,940 22.715 -2.75%
2025-08-25 0 23.24 23.24 23.32 22.90 23.60 2,418,440 56,130,186 23.209 23.24 23.24 23.32 22.90 23.60 2,418,440 23.209 1.13%
2025-08-22 0 22.98 22.98 23.00 22.36 23.00 1,727,200 39,329,862 22.771 22.98 22.98 23.00 22.36 23.00 1,727,200 22.771 2.32%
2025-08-21 0 22.46 22.46 22.50 22.10 23.00 2,284,800 51,443,770 22.516 22.46 22.46 22.50 22.10 23.00 2,284,800 22.516 -0.44%
2025-08-20 0 22.56 22.56 22.60 22.18 23.64 2,907,700 66,432,582 22.847 22.56 22.56 22.60 22.18 23.64 2,907,700 22.847 -0.70%
2025-08-19 0 22.72 22.72 22.78 22.18 23.98 8,378,200 194,663,718 23.235 22.72 22.72 22.78 22.18 23.98 8,378,200 23.235 0.71%
2025-08-18 0 22.56 22.56 22.60 21.96 22.64 2,434,240 54,424,574 22.358 22.56 22.56 22.60 21.96 22.64 2,434,240 22.358 3.01%
2025-08-15 0 21.90 21.90 21.96 21.10 22.04 3,556,400 77,406,766 21.765 21.90 21.90 21.96 21.10 22.04 3,556,400 21.765 3.60%
2025-08-14 0 21.14 21.12 21.14 21.04 21.92 1,693,100 36,357,576 21.474 21.14 21.12 21.14 21.04 21.92 1,693,100 21.474 -2.76%
2025-08-13 0 21.74 21.74 21.76 21.40 21.94 1,216,400 26,361,002 21.671 21.74 21.74 21.76 21.40 21.94 1,216,400 21.671 0.93%
2025-08-12 0 21.54 21.54 21.56 21.30 21.80 1,167,100 25,022,956 21.440 21.54 21.54 21.56 21.30 21.80 1,167,100 21.440 -0.65%
2025-08-11 0 21.68 21.64 21.68 21.38 21.84 1,241,800 26,886,042 21.651 21.68 21.64 21.68 21.38 21.84 1,241,800 21.651 1.31%
2025-08-08 0 21.40 21.40 21.42 21.40 22.04 1,573,900 34,205,704 21.733 21.40 21.40 21.42 21.40 22.04 1,573,900 21.733 -1.29%
2025-08-07 0 21.68 21.66 21.68 21.42 21.88 1,736,100 37,421,022 21.555 21.68 21.66 21.68 21.42 21.88 1,736,100 21.555 0.37%
2025-08-06 0 21.60 21.58 21.60 21.42 21.74 847,300 18,311,300 21.611 21.60 21.58 21.60 21.42 21.74 847,300 21.611 -0.46%
2025-08-05 0 21.70 21.66 21.70 21.40 22.16 2,460,900 53,199,514 21.618 21.70 21.66 21.70 21.40 22.16 2,460,900 21.618 -0.37%
2025-08-04 0 21.78 21.78 21.80 21.48 22.38 1,788,700 38,827,398 21.707 21.78 21.78 21.80 21.48 22.38 1,788,700 21.707 -1.89%
2025-08-01 0 22.20 22.15 22.20 22.10 23.10 2,105,400 47,648,025 22.631 22.20 22.15 22.20 22.10 23.10 2,105,400 22.631 -0.22%
2025-07-31 0 22.25 22.20 22.25 22.15 22.90 1,866,700 41,945,625 22.470 22.25 22.20 22.25 22.15 22.90 1,866,700 22.470 -1.55%
2025-07-30 0 22.60 22.55 22.60 22.30 23.60 3,938,800 89,594,195 22.747 22.60 22.55 22.60 22.30 23.60 3,938,800 22.747 -4.44%
2025-07-29 0 23.65 23.60 23.65 22.35 24.10 4,357,700 100,950,435 23.166 23.65 23.60 23.65 22.35 24.10 4,357,700 23.166 5.82%
2025-07-28 0 22.35 22.35 22.40 22.25 22.75 2,048,300 45,896,905 22.407 22.35 22.35 22.40 22.25 22.75 2,048,300 22.407 -2.19%
2025-07-25 0 22.85 22.80 22.85 22.70 23.60 3,651,000 84,336,300 23.100 22.85 22.80 22.85 22.70 23.60 3,651,000 23.100 -1.93%
2025-07-24 0 23.30 23.25 23.30 22.35 23.90 10,286,000 240,103,965 23.343 23.30 23.25 23.30 22.35 23.90 10,286,000 23.343 2.87%
2025-07-23 0 22.65 22.60 22.65 22.40 24.10 5,985,800 139,098,740 23.238 22.65 22.60 22.65 22.40 24.10 5,985,800 23.238 -3.82%
2025-07-22 0 23.55 23.55 23.60 22.50 24.20 7,228,800 170,267,485 23.554 23.55 23.55 23.60 22.50 24.20 7,228,800 23.554 3.74%
2025-07-21 0 22.70 22.60 22.70 21.40 23.20 5,039,000 112,860,540 22.397 22.70 22.60 22.70 21.40 23.20 5,039,000 22.397 3.89%
2025-07-18 0 21.85 21.80 21.85 21.60 22.50 1,329,600 29,176,200 21.944 21.85 21.80 21.85 21.60 22.50 1,329,600 21.944 -1.13%
2025-07-17 0 22.10 22.00 22.10 21.35 22.95 8,463,600 189,001,330 22.331 22.10 22.00 22.10 21.35 22.95 8,463,600 22.331 3.76%
2025-07-16 0 21.30 21.30 21.35 20.95 21.60 1,553,300 33,136,965 21.333 21.30 21.30 21.35 20.95 21.60 1,553,300 21.333 0.24%
2025-07-15 0 21.25 21.25 21.30 20.90 22.10 3,227,300 68,727,240 21.296 21.25 21.25 21.30 20.90 22.10 3,227,300 21.296 -3.85%
2025-07-14 0 22.10 22.10 22.25 22.10 22.95 2,982,500 66,896,100 22.430 22.10 22.10 22.25 22.10 22.95 2,982,500 22.430 -3.28%
2025-07-11 0 22.85 22.80 22.85 22.50 23.55 4,136,700 94,727,237 22.899 22.85 22.80 22.85 22.50 23.55 4,136,700 22.899 -0.44%
2025-07-10 0 22.95 22.90 22.95 22.40 23.70 6,373,300 147,503,675 23.144 22.95 22.90 22.95 22.40 23.70 6,373,300 23.144 2.68%
2025-07-09 0 22.35 22.35 22.40 22.20 23.45 4,053,000 92,116,490 22.728 22.35 22.35 22.40 22.20 23.45 4,053,000 22.728 -2.40%
2025-07-08 0 22.90 22.90 22.95 21.40 24.10 12,618,900 291,689,876 23.115 22.90 22.90 22.95 21.40 24.10 12,618,900 23.115 7.51%
2025-07-07 0 21.30 21.30 21.35 21.20 21.85 3,068,600 66,840,880 21.782 21.30 21.30 21.35 21.20 21.85 3,068,600 21.782 -2.74%
2025-07-04 0 21.90 21.85 21.90 21.45 22.20 3,030,400 65,860,410 21.733 21.90 21.85 21.90 21.45 22.20 3,030,400 21.733 2.10%
2025-07-03 0 21.45 21.45 21.50 21.25 22.50 2,386,200 51,532,955 21.596 21.45 21.45 21.50 21.25 22.50 2,386,200 21.596 -2.05%
2025-07-02 0 21.90 21.90 21.95 20.85 23.05 7,849,400 172,808,520 22.016 21.90 21.90 21.95 20.85 23.05 7,849,400 22.016 4.78%
2025-06-30 0 20.90 20.90 20.95 20.65 21.65 4,091,600 86,350,685 21.104 20.90 20.90 20.95 20.65 21.65 4,091,600 21.104 1.70%
2025-06-27 0 20.55 20.50 20.55 20.35 21.00 2,707,100 56,314,915 20.803 20.55 20.50 20.55 20.35 21.00 2,707,100 20.803 0.24%
2025-06-26 0 20.50 20.30 20.50 19.90 21.90 2,983,800 61,908,663 20.748 20.50 20.30 20.50 19.90 21.90 2,983,800 20.748 -0.73%
2025-06-25 0 20.65 20.65 20.75 20.60 21.30 2,252,700 47,086,595 20.902 20.65 20.65 20.75 20.60 21.30 2,252,700 20.902 -1.67%
2025-06-24 0 21.00 21.00 21.05 20.85 21.20 2,525,900 53,089,235 21.018 21.00 21.00 21.05 20.85 21.20 2,525,900 21.018 0.24%
2025-06-23 0 20.95 20.90 20.95 20.70 21.60 1,699,500 35,686,895 20.998 20.95 20.90 20.95 20.70 21.60 1,699,500 20.998 -3.01%
2025-06-20 0 21.60 21.60 21.70 21.50 23.00 1,660,300 36,946,970 22.253 21.60 21.60 21.70 21.50 23.00 1,660,300 22.253 -1.59%
2025-06-19 0 21.95 21.95 22.00 21.10 22.15 1,112,900 24,194,295 21.740 21.95 21.95 22.00 21.10 22.15 1,112,900 21.740 3.05%
2025-06-18 0 21.30 21.35 21.40 21.20 21.95 729,400 15,616,795 21.410 21.30 21.35 21.40 21.20 21.95 729,400 21.410 -2.29%
2025-06-17 0 21.80 21.75 21.80 21.65 22.55 306,000 6,728,290 21.988 21.80 21.75 21.80 21.65 22.55 306,000 21.988 -1.58%
2025-06-16 0 22.15 22.10 22.15 21.20 22.50 600,700 13,219,430 22.007 22.15 22.10 22.15 21.20 22.50 600,700 22.007 1.61%
2025-06-13 0 21.80 21.75 21.80 21.60 23.20 960,400 21,325,565 22.205 21.80 21.75 21.80 21.60 23.20 960,400 22.205 -6.03%
2025-06-12 0 23.20 23.15 23.20 23.05 23.65 2,991,400 69,585,875 23.262 23.20 23.15 23.20 23.05 23.65 2,991,400 23.262 -1.49%
2025-06-11 0 23.55 23.55 23.60 23.30 24.50 5,612,000 128,892,555 22.967 23.55 23.55 23.60 23.30 24.50 5,612,000 22.967 1.95%
2025-06-10 0 23.10 23.05 23.10 22.70 23.85 848,200 19,700,280 23.226 23.10 23.05 23.10 22.70 23.85 848,200 23.226 -1.28%
2025-06-09 0 23.40 23.40 23.50 23.40 24.35 1,167,700 27,881,125 23.877 23.40 23.40 23.50 23.40 24.35 1,167,700 23.877 -2.30%
2025-06-06 0 23.95 23.95 24.00 23.75 24.35 630,900 15,141,420 24.000 23.95 23.95 24.00 23.75 24.35 630,900 24.000 -0.62%
2025-06-05 0 24.10 24.10 24.15 24.10 25.60 880,400 21,720,545 24.671 24.10 24.10 24.15 24.10 25.60 880,400 24.671 -4.55%
2025-06-04 0 25.25 25.25 25.40 24.85 25.95 2,179,700 55,604,290 25.510 25.25 25.25 25.40 24.85 25.95 2,179,700 25.510 -0.59%
2025-06-03 0 25.40 25.40 25.45 25.25 28.30 6,753,400 178,142,330 26.378 25.40 25.40 25.45 25.25 28.30 6,753,400 26.378 -12.86%
2025-06-02 0 29.15 29.15 29.30 28.45 29.80 1,510,500 43,744,915 28.961 29.15 29.15 29.30 28.45 29.80 1,510,500 28.961 1.57%
2025-05-30 0 28.70 28.50 28.70 27.75 28.85 762,800 21,580,035 28.291 28.70 28.50 28.70 27.75 28.85 762,800 28.291 0.88%
2025-05-29 0 28.45 28.35 28.45 27.65 28.65 759,800 21,463,115 28.248 28.45 28.35 28.45 27.65 28.65 759,800 28.248 -0.35%
2025-05-28 0 28.55 28.40 28.55 28.25 29.00 437,000 12,512,690 28.633 28.55 28.40 28.55 28.25 29.00 437,000 28.633 -0.35%
2025-05-27 0 28.65 28.50 28.65 27.35 28.80 1,081,700 30,614,335 28.302 28.65 28.50 28.65 27.35 28.80 1,081,700 28.302 4.75%
2025-05-26 0 27.35 27.35 27.45 25.95 28.05 614,800 16,698,635 27.161 27.35 27.35 27.45 25.95 28.05 614,800 27.161 6.01%
2025-05-23 0 25.80 25.80 25.90 25.15 26.35 479,800 12,448,175 25.945 25.80 25.80 25.90 25.15 26.35 479,800 25.945 -0.77%
2025-05-22 0 26.00 25.90 26.00 25.60 26.55 405,000 10,546,455 26.041 26.00 25.90 26.00 25.60 26.55 405,000 26.041 -1.52%
2025-05-21 0 26.40 26.35 26.40 25.50 26.80 366,100 9,585,665 26.183 26.40 26.35 26.40 25.50 26.80 366,100 26.183 1.54%
2025-05-20 0 26.00 25.80 25.95 24.90 26.00 464,100 11,844,115 25.521 26.00 25.80 25.95 24.90 26.00 464,100 25.521 5.26%
2025-05-19 0 24.70 24.70 24.90 22.50 25.10 600,700 14,534,325 24.196 24.70 24.70 24.90 22.50 25.10 600,700 24.196 6.24%
2025-05-16 0 23.25 23.25 23.35 22.70 23.50 462,700 10,665,560 23.051 23.25 23.25 23.35 22.70 23.50 462,700 23.051 1.31%
2025-05-15 0 22.95 22.95 23.10 22.80 24.40 407,000 9,588,950 23.560 22.95 22.95 23.10 22.80 24.40 407,000 23.560 -5.17%
2025-05-14 0 24.20 24.10 24.15 23.45 24.85 736,500 17,648,192 23.962 24.20 24.10 24.15 23.45 24.85 736,500 23.962 -1.83%
2025-05-13 0 24.65 24.60 24.65 24.05 26.25 1,195,600 30,344,415 25.380 24.65 24.60 24.65 24.05 26.25 1,195,600 25.380 1.44%
2025-05-12 0 24.30 24.30 24.45 23.10 25.35 736,000 17,872,380 24.283 24.30 24.30 24.45 23.10 25.35 736,000 24.283 -1.22%
2025-05-09 0 24.60 24.60 24.80 23.60 26.55 1,864,600 46,567,520 24.975 24.60 24.60 24.80 23.60 26.55 1,864,600 24.975 -7.52%
2025-05-08 0 26.60 26.55 26.60 22.10 27.50 6,655,000 160,785,095 24.160 26.60 26.55 26.60 22.10 27.50 6,655,000 24.160

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top