CSOP Samsung Electronics Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07747  2025-05-28    
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
2025-12-31 0 33.50 33.42 33.64 33.18 33.58 183,100 6,114,190 33.393 33.50 33.42 33.64 33.18 33.58 183,100 33.393 0.18%
2025-12-30 0 33.44 33.36 33.42 33.16 34.06 482,300 16,253,558 33.700 33.44 33.36 33.42 33.16 34.06 482,300 33.700 1.39%
2025-12-29 0 32.98 32.98 33.00 32.28 33.20 897,103 29,398,843 32.771 32.98 32.98 33.00 32.28 33.20 897,103 32.771 14.83%
2025-12-24 0 28.72 28.70 28.80 28.70 28.98 115,500 3,321,102 28.754 28.72 28.70 28.80 28.70 28.98 115,500 28.754 -0.28%
2025-12-23 0 28.80 28.70 28.80 28.58 29.24 355,400 10,285,210 28.940 28.80 28.70 28.80 28.58 29.24 355,400 28.940 1.41%
2025-12-22 0 28.40 28.34 28.40 27.70 28.40 453,900 12,767,532 28.129 28.40 28.34 28.40 27.70 28.40 453,900 28.129 6.69%
2025-12-19 0 26.62 26.36 26.62 26.24 27.18 1,082,100 28,837,538 26.650 26.62 26.36 26.62 26.24 27.18 1,082,100 26.650 -1.63%
2025-12-18 0 27.06 26.92 28.20 25.76 27.08 486,700 12,904,618 26.515 27.06 26.92 28.20 25.76 27.08 486,700 26.515 0.97%
2025-12-17 0 26.80 26.78 26.80 24.50 26.96 339,000 8,884,978 26.209 26.80 26.78 26.80 24.50 26.96 339,000 26.209 9.39%
2025-12-16 0 24.50 24.40 24.50 24.40 25.68 271,900 6,731,844 24.759 24.50 24.40 24.50 24.40 25.68 271,900 24.759 -4.60%
2025-12-15 0 25.68 25.64 25.78 25.52 27.00 236,040 6,099,976 25.843 25.68 25.64 25.78 25.52 27.00 236,040 25.843 -7.02%
2025-12-12 0 27.62 27.50 27.58 26.86 27.68 244,300 6,674,046 27.319 27.62 27.50 27.58 26.86 27.68 244,300 27.319 2.30%
2025-12-11 0 27.00 26.98 27.04 26.80 28.20 419,800 11,397,420 27.150 27.00 26.98 27.04 26.80 28.20 419,800 27.150 -2.53%
2025-12-10 0 27.70 27.36 27.70 26.22 27.86 794,700 21,539,538 27.104 27.70 27.36 27.70 26.22 27.86 794,700 27.104 0.80%
2025-12-09 0 27.48 27.50 27.58 27.04 28.14 420,500 11,523,210 27.404 27.48 27.50 27.58 27.04 28.14 420,500 27.404 -2.35%
2025-12-08 0 28.14 28.12 28.14 27.52 28.60 740,900 20,817,302 28.097 28.14 28.12 28.14 27.52 28.60 740,900 28.097 3.30%
2025-12-05 0 27.24 27.24 27.36 26.64 27.50 574,000 15,497,142 26.999 27.24 27.24 27.36 26.64 27.50 574,000 26.999 4.93%
2025-12-04 0 25.96 25.90 25.96 25.06 26.04 268,100 6,858,582 25.582 25.96 25.90 25.96 25.06 26.04 268,100 25.582 0.15%
2025-12-03 0 25.92 25.72 25.92 25.50 26.38 565,400 14,607,120 25.835 25.92 25.72 25.92 25.50 26.38 565,400 25.835 3.43%
2025-12-02 0 25.06 25.02 25.06 24.60 25.20 272,300 6,800,074 24.973 25.06 25.02 25.06 24.60 25.20 272,300 24.973 5.65%
2025-12-01 0 23.72 23.68 23.92 23.54 24.70 400,200 9,565,206 23.901 23.72 23.68 23.92 23.54 24.70 400,200 23.901 -4.35%
2025-11-28 0 24.80 24.22 24.80 23.94 25.48 460,800 11,239,014 24.390 24.80 24.22 24.80 23.94 25.48 460,800 24.390 -2.67%
2025-11-27 0 25.48 25.40 25.74 25.04 26.28 649,600 16,492,858 25.389 25.48 25.40 25.74 25.04 26.28 649,600 25.389 2.08%
2025-11-26 0 24.96 24.92 25.00 23.50 25.00 625,100 15,300,018 24.476 24.96 24.92 25.00 23.50 25.00 625,100 24.476 7.59%
2025-11-25 0 23.20 22.96 23.22 22.58 23.50 613,000 14,185,854 23.142 23.20 22.96 23.22 22.58 23.50 613,000 23.142 4.13%
2025-11-24 0 22.28 22.04 22.60 21.86 23.22 403,000 9,129,536 22.654 22.28 22.04 22.60 21.86 23.22 403,000 22.654 5.69%
2025-11-21 0 21.08 20.92 21.20 20.66 21.76 1,028,200 21,853,147 21.254 21.08 20.92 21.20 20.66 21.76 1,028,200 21.254 -12.09%
2025-11-20 0 23.98 23.82 24.08 23.70 25.04 794,800 19,344,030 24.338 23.98 23.82 24.08 23.70 25.04 794,800 24.338 7.05%
2025-11-19 0 22.40 22.50 22.78 21.00 23.70 401,500 8,928,080 22.237 22.40 22.50 22.78 21.00 23.70 401,500 22.237 -1.67%
2025-11-18 0 22.78 22.76 23.10 22.56 23.84 601,800 13,947,874 23.177 22.78 22.76 23.10 22.56 23.84 601,800 23.177 -6.64%
2025-11-17 0 24.40 24.40 24.50 23.90 24.40 364,100 8,782,562 24.121 24.40 24.40 24.50 23.90 24.40 364,100 24.121 8.54%
2025-11-14 0 22.48 22.48 22.50 22.28 23.80 1,302,700 29,957,516 22.996 22.48 22.48 22.50 22.28 23.80 1,302,700 22.996 -10.58%
2025-11-13 0 25.14 25.20 25.50 25.08 26.36 1,444,400 36,716,450 25.420 25.14 25.20 25.50 25.08 26.36 1,444,400 25.420 -3.16%
2025-11-12 0 25.96 25.92 25.96 25.40 26.66 1,363,403 35,299,521 25.891 25.96 25.92 25.96 25.40 26.66 1,363,403 25.891 -1.82%
2025-11-11 0 26.44 26.44 26.50 25.20 28.10 2,600,600 69,353,476 26.668 26.44 26.44 26.50 25.20 28.10 2,600,600 26.668 5.34%
2025-11-10 0 25.10 25.10 25.30 23.80 25.50 1,719,600 42,079,366 24.470 25.10 25.10 25.30 23.80 25.50 1,719,600 24.470 7.73%
2025-11-07 0 23.30 23.28 23.48 22.50 23.88 964,300 22,287,040 23.112 23.30 23.28 23.48 22.50 23.88 964,300 23.112 -2.43%
2025-11-06 0 23.88 23.86 23.88 23.78 24.72 1,419,800 34,518,816 24.312 23.88 23.86 23.88 23.78 24.72 1,419,800 24.312 -3.16%
2025-11-05 0 24.66 24.66 24.76 22.48 25.50 1,273,900 30,428,039 23.886 24.66 24.66 24.76 22.48 25.50 1,273,900 23.886 -8.05%
2025-11-04 0 26.82 26.70 26.82 26.54 30.32 1,396,700 39,040,353 27.952 26.82 26.70 26.82 26.54 30.32 1,396,700 27.952 -11.60%
2025-11-03 0 30.34 30.34 30.50 29.04 30.56 1,633,000 48,961,084 29.982 30.34 30.34 30.50 29.04 30.56 1,633,000 29.982 7.59%
2025-10-31 0 28.20 28.20 28.36 26.62 28.90 718,100 20,038,988 27.906 28.20 28.20 28.36 26.62 28.90 718,100 27.906 6.17%
2025-10-30 0 26.56 26.56 26.74 26.00 27.22 1,029,400 27,320,972 26.541 26.56 26.56 26.74 26.00 27.22 1,029,400 26.541 8.59%
2025-10-28 0 24.46 24.46 24.56 24.02 25.60 468,100 11,380,384 24.312 24.46 24.46 24.56 24.02 25.60 468,100 24.312 -4.45%
2025-10-27 0 25.60 25.58 25.60 25.04 25.74 658,400 16,848,842 25.591 25.60 25.58 25.60 25.04 25.74 658,400 25.591 6.14%
2025-10-24 0 24.12 24.08 24.20 23.50 24.22 373,500 8,959,178 23.987 24.12 24.08 24.20 23.50 24.22 373,500 23.987 5.14%
2025-10-23 0 22.94 22.86 22.94 22.72 23.92 219,900 5,131,526 23.336 22.94 22.86 22.94 22.72 23.92 219,900 23.336 -4.10%
2025-10-22 0 23.92 23.74 23.92 22.82 23.92 78,100 1,816,200 23.255 23.92 23.74 23.92 22.82 23.92 78,100 23.255 2.93%
2025-10-21 0 23.24 23.26 23.44 23.24 24.50 270,800 6,491,990 23.973 23.24 23.26 23.44 23.24 24.50 270,800 23.973 -1.94%
2025-10-20 0 23.70 23.70 24.00 22.94 24.00 162,000 3,790,576 23.399 23.70 23.70 24.00 22.94 24.00 162,000 23.399 2.16%
2025-10-17 0 23.20 22.94 23.14 22.88 24.76 595,100 13,975,536 23.484 23.20 22.94 23.14 22.88 24.76 595,100 23.484 0.00%
2025-10-16 0 23.20 23.20 23.38 22.34 23.66 234,800 5,502,424 23.435 23.20 23.20 23.38 22.34 23.66 234,800 23.435 3.48%
2025-10-15 0 22.42 22.24 22.42 20.70 22.48 213,200 4,723,230 22.154 22.42 22.24 22.42 20.70 22.48 213,200 22.154 8.31%
2025-10-14 0 20.70 20.56 20.88 20.20 21.96 321,600 6,843,374 21.279 20.70 20.56 20.88 20.20 21.96 321,600 21.279 -4.08%
2025-10-13 0 21.58 21.48 21.70 20.14 21.98 201,500 4,246,966 21.077 21.58 21.48 21.70 20.14 21.98 201,500 21.077 -2.35%
2025-10-10 0 22.10 22.10 22.50 21.46 23.50 713,500 15,615,878 21.886 22.10 22.10 22.50 21.46 23.50 713,500 21.886 -0.09%
2025-10-09 0 22.12 22.18 22.20 20.68 22.20 573,300 12,124,156 21.148 22.12 22.18 22.20 20.68 22.20 573,300 21.148 7.59%
2025-10-08 0 20.56 20.50 20.90 20.30 21.14 85,000 1,755,982 20.659 20.56 20.50 20.90 20.30 21.14 85,000 20.659 0.29%
2025-10-06 0 20.50 20.44 20.50 20.46 20.80 194,500 4,000,128 20.566 20.50 20.44 20.50 20.46 20.80 194,500 20.566 1.08%
2025-10-03 0 20.28 20.24 20.28 20.10 23.00 92,800 1,927,394 20.769 20.28 20.24 20.28 20.10 23.00 92,800 20.769 0.90%
2025-10-02 0 20.10 19.72 20.10 18.95 20.24 194,800 3,917,541 20.111 20.10 19.72 20.10 18.95 20.24 194,800 20.111 15.92%
2025-09-30 0 17.34 17.34 17.35 17.30 18.01 77,500 1,364,631 17.608 17.34 17.34 17.35 17.30 18.01 77,500 17.608 -3.29%
2025-09-29 0 17.93 17.91 17.93 17.90 18.10 43,000 774,484 18.011 17.93 17.91 17.93 17.90 18.10 43,000 18.011 3.88%
2025-09-26 0 17.26 17.25 17.32 16.90 18.50 190,800 3,287,337 17.229 17.26 17.25 17.32 16.90 18.50 190,800 17.229 -6.75%
2025-09-25 0 18.51 18.51 18.65 18.22 18.49 13,500 247,818 18.357 18.51 18.51 18.65 18.22 18.49 13,500 18.357 1.59%
2025-09-24 0 18.22 18.20 18.24 17.47 18.28 166,000 2,955,204 17.802 18.22 18.20 18.24 17.47 18.28 166,000 17.802 1.11%
2025-09-23 0 18.02 18.00 18.02 17.57 18.02 82,100 1,464,097 17.833 18.02 18.00 18.02 17.57 18.02 82,100 17.833 3.74%
2025-09-22 0 17.37 17.37 17.67 17.29 17.74 241,900 4,216,760 17.432 17.37 17.37 17.67 17.29 17.74 241,900 17.432 8.56%
2025-09-19 0 16.00 16.00 16.14 16.00 16.21 21,200 340,517 16.062 16.00 16.00 16.14 16.00 16.21 21,200 16.062 -1.30%
2025-09-18 0 16.21 16.18 16.21 15.98 16.35 44,600 719,459 16.131 16.21 16.18 16.21 15.98 16.35 44,600 16.131 5.74%
2025-09-17 0 15.33 15.29 15.33 15.01 15.55 60,200 919,737 15.278 15.33 15.29 15.33 15.01 15.55 60,200 15.278 -2.97%
2025-09-16 0 15.80 15.91 15.98 15.25 15.95 162,000 2,537,862 15.666 15.80 15.91 15.98 15.25 15.95 162,000 15.666 8.00%
2025-09-15 0 14.63 14.63 14.84 14.62 15.00 197,500 2,915,389 14.761 14.63 14.63 14.84 14.62 15.00 197,500 14.761 1.18%
2025-09-12 0 14.46 14.46 14.51 14.20 14.51 155,400 2,236,437 14.391 14.46 14.46 14.51 14.20 14.51 155,400 14.391 6.48%
2025-09-11 0 13.58 13.46 13.62 13.18 13.58 175,100 2,356,423 13.458 13.58 13.46 13.62 13.18 13.58 175,100 13.458 0.89%
2025-09-10 0 13.46 13.46 13.50 13.36 13.62 182,200 2,444,767 13.418 13.46 13.46 13.50 13.36 13.62 182,200 13.418 3.94%
2025-09-09 0 12.95 12.93 12.95 12.60 12.95 42,700 546,365 12.795 12.95 12.93 12.95 12.60 12.95 42,700 12.795 3.35%
2025-09-08 0 12.53 12.50 - 12.42 12.70 26,300 329,318 12.522 12.53 12.50 - 12.42 12.70 26,300 12.522 1.21%
2025-09-05 0 12.38 12.35 - 12.38 12.42 3,300 40,875 12.386 12.38 12.35 - 12.38 12.42 3,300 12.386 0.00%
2025-09-04 0 12.38 - 12.33 12.37 12.61 8,900 110,242 12.387 12.38 - 12.33 12.37 12.61 8,900 12.387 0.57%
2025-09-03 0 12.31 12.22 12.32 12.10 12.38 7,600 93,343 12.282 12.31 12.22 12.32 12.10 12.38 7,600 12.282 1.74%
2025-09-02 0 12.10 - 12.10 12.13 12.22 16,100 196,334 12.195 12.10 - 12.10 12.13 12.22 16,100 12.195 4.04%
2025-09-01 0 11.63 11.63 11.67 11.62 12.07 32,200 377,977 11.738 11.63 11.63 11.67 11.62 12.07 32,200 11.738 -7.26%
2025-08-29 0 12.54 12.50 12.56 12.49 12.63 24,800 310,561 12.523 12.54 12.50 12.56 12.49 12.63 24,800 12.523 -0.16%
2025-08-28 0 12.56 12.46 12.71 12.46 12.65 10,600 132,748 12.523 12.56 12.46 12.71 12.46 12.65 10,600 12.523 -1.10%
2025-08-27 0 12.70 12.67 12.70 12.66 12.91 43,800 563,554 12.867 12.70 12.67 12.70 12.66 12.91 43,800 12.867 0.71%
2025-08-26 0 12.61 12.61 12.87 12.60 12.92 29,900 380,637 12.730 12.61 12.61 12.87 12.60 12.92 29,900 12.730 -3.89%
2025-08-25 0 13.12 13.07 13.12 12.94 13.15 47,200 616,622 13.064 13.12 13.07 13.12 12.94 13.15 47,200 13.064 0.38%
2025-08-22 0 13.07 13.03 13.10 12.98 13.11 7,200 93,647 13.007 13.07 13.03 13.10 12.98 13.11 7,200 13.007 1.71%
2025-08-21 0 12.85 12.71 12.86 12.86 13.21 15,000 195,541 13.036 12.85 12.71 12.86 12.86 13.21 15,000 13.036 1.26%
2025-08-20 0 12.69 12.69 - 12.49 12.70 22,100 278,150 12.586 12.69 12.69 - 12.49 12.70 22,100 12.586 1.04%
2025-08-19 0 12.56 12.54 12.63 12.49 12.72 17,700 223,851 12.647 12.56 12.54 12.63 12.49 12.72 17,700 12.647 -0.48%
2025-08-18 0 12.62 12.61 12.82 12.62 12.76 26,600 337,497 12.688 12.62 12.61 12.82 12.62 12.76 26,600 12.688 -3.74%
2025-08-15 0 13.11 13.03 13.11 13.01 13.15 59,200 773,867 13.072 13.11 13.03 13.11 13.01 13.15 59,200 13.072 -0.30%
2025-08-14 0 13.15 13.15 13.40 13.15 13.43 28,900 381,393 13.197 13.15 13.15 13.40 13.15 13.43 28,900 13.197 -2.08%
2025-08-13 0 13.43 13.35 13.45 13.31 13.48 35,800 478,633 13.370 13.43 13.35 13.45 13.31 13.48 35,800 13.370 2.52%
2025-08-12 0 13.10 13.00 13.20 13.10 13.57 120,600 1,607,134 13.326 13.10 13.00 13.20 13.10 13.57 120,600 13.326 -0.68%
2025-08-11 0 13.19 13.05 13.19 13.03 13.26 49,600 654,832 13.202 13.19 13.05 13.19 13.03 13.26 49,600 13.202 -0.90%
2025-08-08 0 13.31 13.47 13.55 13.20 13.65 64,900 875,135 13.484 13.31 13.47 13.55 13.20 13.65 64,900 13.484 2.70%
2025-08-07 0 12.96 12.90 13.02 12.81 13.03 76,000 987,049 12.987 12.96 12.90 13.02 12.81 13.03 76,000 12.987 4.43%
2025-08-06 0 12.41 12.39 12.50 12.30 12.46 46,800 579,965 12.392 12.41 12.39 12.50 12.30 12.46 46,800 12.392 -2.59%
2025-08-05 0 12.74 12.74 12.87 12.70 12.90 54,100 690,942 12.772 12.74 12.74 12.87 12.70 12.90 54,100 12.772 -0.55%
2025-08-04 0 12.81 12.72 - 12.65 12.82 51,400 653,766 12.719 12.81 12.72 - 12.65 12.82 51,400 12.719 3.56%
2025-08-01 0 12.37 12.36 12.37 12.36 13.31 272,200 3,495,253 12.841 12.37 12.36 12.37 12.36 13.31 272,200 12.841 -7.06%
2025-07-31 0 13.31 13.31 - 13.14 13.63 153,500 2,055,035 13.388 13.31 13.31 - 13.14 13.63 153,500 13.388 -2.85%
2025-07-30 0 13.70 13.65 14.13 13.40 14.15 109,600 1,529,557 13.956 13.70 13.65 14.13 13.40 14.15 109,600 13.956 6.04%
2025-07-29 0 12.92 12.99 - 12.80 13.11 232,500 3,000,611 12.906 12.92 12.99 - 12.80 13.11 232,500 12.906 -0.39%
2025-07-28 0 12.97 12.88 13.00 11.98 12.97 97,000 1,233,986 12.722 12.97 12.88 13.00 11.98 12.97 97,000 12.722 13.77%
2025-07-25 0 11.40 11.40 13.00 11.40 11.51 73,400 843,761 11.495 11.40 11.40 13.00 11.40 11.51 73,400 11.495 -0.96%
2025-07-24 0 11.51 11.50 13.00 11.48 11.76 25,800 298,260 11.560 11.51 11.50 13.00 11.48 11.76 25,800 11.560 -1.03%
2025-07-23 0 11.63 11.51 13.00 11.34 11.64 93,500 1,080,295 11.554 11.63 11.51 13.00 11.34 11.64 93,500 11.554 0.78%
2025-07-22 0 11.54 11.45 11.74 11.40 11.97 116,300 1,346,630 11.579 11.54 11.45 11.74 11.40 11.97 116,300 11.579 -5.25%
2025-07-21 0 12.18 12.10 12.30 12.07 12.21 155,500 1,893,342 12.176 12.18 12.10 12.30 12.07 12.21 155,500 12.176 4.01%
2025-07-18 0 11.71 11.60 11.85 11.60 12.00 140,600 1,662,967 11.828 11.71 11.60 11.85 11.60 12.00 140,600 11.828 -0.26%
2025-07-17 0 11.74 11.65 11.74 11.32 11.82 426,200 4,924,384 11.554 11.74 11.65 11.74 11.32 11.82 426,200 11.554 7.02%
2025-07-16 0 10.97 10.97 11.03 10.82 11.03 154,900 1,705,078 11.008 10.97 10.97 11.03 10.82 11.03 154,900 11.008 2.05%
2025-07-15 0 10.75 10.75 - 10.59 10.75 152,800 1,634,432 10.697 10.75 10.75 - 10.59 10.75 152,800 10.697 3.27%
2025-07-14 0 10.41 10.25 - 10.15 10.41 97,400 1,000,303 10.270 10.41 10.25 - 10.15 10.41 97,400 10.270 1.07%
2025-07-11 0 10.30 10.10 10.30 10.30 10.50 171,900 1,799,860 10.470 10.30 10.10 10.30 10.30 10.50 171,900 10.470 3.62%
2025-07-10 0 9.940 9.930 9.940 9.850 9.975 153,200 1,519,161 9.9162 9.940 9.930 9.940 9.850 9.975 153,200 9.9162 1.84%
2025-07-09 0 9.760 9.760 - 9.750 9.810 31,300 305,726 9.7676 9.760 9.760 - 9.750 9.810 31,300 9.7676 -3.65%
2025-07-08 0 10.13 10.08 - 9.930 10.19 175,500 1,769,546 10.083 10.13 10.08 - 9.930 10.19 175,500 10.083 -0.59%
2025-07-07 0 10.19 10.33 10.48 10.19 10.98 82,100 851,498 10.371 10.19 10.33 10.48 10.19 10.98 82,100 10.371 -4.94%
2025-07-04 0 10.72 10.72 10.98 10.70 11.00 88,200 962,258 10.910 10.72 10.72 10.98 10.70 11.00 88,200 10.910 -1.92%
2025-07-03 0 10.93 10.90 - 10.39 11.11 265,700 2,840,300 10.690 10.93 10.90 - 10.39 11.11 265,700 10.690 10.13%
2025-07-02 0 9.925 9.925 - 9.690 9.910 115,600 1,128,997 9.7664 9.925 9.925 - 9.690 9.910 115,600 9.7664 1.12%
2025-06-30 0 9.815 9.700 - 9.600 9.880 45,600 445,069 9.7603 9.815 9.700 - 9.600 9.880 45,600 9.7603 -1.06%
2025-06-27 0 9.920 9.895 9.945 9.745 10.17 318,100 3,227,015 10.145 9.920 9.895 9.945 9.745 10.17 318,100 10.145 3.06%
2025-06-26 0 9.625 9.625 9.635 9.600 10.01 118,700 1,145,676 9.6519 9.625 9.625 9.635 9.600 10.01 118,700 9.6519 -3.85%
2025-06-25 0 10.01 10.01 10.02 9.755 10.07 58,700 581,860 9.9124 10.01 10.01 10.02 9.755 10.07 58,700 9.9124 2.35%
2025-06-24 0 9.780 9.710 - 9.550 9.790 83,200 808,085 9.7126 9.780 9.710 - 9.550 9.790 83,200 9.7126 7.35%
2025-06-23 0 9.110 9.190 - 8.960 9.080 335,500 3,025,829 9.0189 9.110 9.190 - 8.960 9.080 335,500 9.0189 -3.85%
2025-06-20 0 9.475 9.445 - 9.420 9.570 50,200 477,110 9.5042 9.475 9.445 - 9.420 9.570 50,200 9.5042 0.48%
2025-06-19 0 9.430 9.400 9.440 9.410 9.555 100,000 945,145 9.4515 9.430 9.400 9.440 9.410 9.555 100,000 9.4515 -1.36%
2025-06-18 0 9.560 9.560 - 9.360 9.550 8,100 77,080 9.5160 9.560 9.560 - 9.360 9.550 8,100 9.5160 5.87%
2025-06-17 0 9.030 8.950 9.300 9.010 9.285 68,800 630,422 9.1631 9.030 8.950 9.300 9.010 9.285 68,800 9.1631 2.27%
2025-06-16 0 8.830 8.830 8.955 8.710 9.060 282,300 2,489,507 8.8187 8.830 8.830 8.955 8.710 9.060 282,300 8.8187 -2.54%
2025-06-13 0 9.060 8.990 9.060 8.980 9.185 57,100 518,590 9.0821 9.060 8.990 9.060 8.980 9.185 57,100 9.0821 -4.23%
2025-06-12 0 9.460 9.460 9.610 9.400 9.605 163,900 1,552,221 9.4705 9.460 9.460 9.610 9.400 9.605 163,900 9.4705 -1.41%
2025-06-11 0 9.595 9.590 9.600 9.510 9.665 237,000 2,266,805 9.5646 9.595 9.590 9.600 9.510 9.665 237,000 9.5646 2.29%
2025-06-10 0 9.380 9.410 - 9.350 9.720 100,600 950,124 9.4446 9.380 9.410 - 9.350 9.720 100,600 9.4446 -2.60%
2025-06-09 0 9.630 9.600 9.850 9.550 9.815 116,100 1,127,265 9.7094 9.630 9.600 9.850 9.550 9.815 116,100 9.7094 1.37%
2025-06-06 0 9.500 9.455 9.650 9.435 9.500 118,600 1,121,344 9.4548 9.500 9.455 9.650 9.435 9.500 118,600 9.4548 0.48%
2025-06-05 0 9.455 9.400 9.650 9.255 9.655 294,700 2,810,405 9.5365 9.455 9.400 9.650 9.255 9.655 294,700 9.5365 4.76%
2025-06-04 0 9.025 9.000 - 8.930 9.070 712,300 6,394,644 8.9775 9.025 9.000 - 8.930 9.070 712,300 8.9775 2.62%
2025-06-03 0 8.795 8.750 8.795 8.700 8.810 407,400 3,565,916 8.7529 8.795 8.750 8.795 8.700 8.810 407,400 8.7529 1.15%
2025-06-02 0 8.695 8.625 - 8.600 8.700 45,300 393,095 8.6776 8.695 8.625 - 8.600 8.700 45,300 8.6776 2.41%
2025-05-30 0 8.490 - 8.500 8.480 8.700 140,500 1,205,598 8.5808 8.490 - 8.500 8.480 8.700 140,500 8.5808 -0.29%
2025-05-29 0 8.515 8.510 - 8.350 8.515 330,500 2,793,618 8.4527 8.515 8.510 - 8.350 8.515 330,500 8.4527 0.41%
2025-05-28 0 8.480 8.415 - 8.210 8.480 199,800 1,656,429 8.2904 8.480 8.415 - 8.210 8.480 199,800 8.2904
2025-05-19 1 - - - - - 0 0 - - - - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top