CSOP Samsung Electronics Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09747 | 2025-05-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 4.276 | 4.270 | 4.278 | 4.274 | 4.318 | 97,200 | 417,798 | 4.2983 | 4.276 | 4.270 | 4.278 | 4.274 | 4.318 | 97,200 | 4.2983 | -0.56% |
| 2025-12-30 | 0 | 4.300 | 4.290 | - | 4.274 | 4.390 | 436,700 | 1,892,867 | 4.3345 | 4.300 | 4.290 | - | 4.274 | 4.390 | 436,700 | 4.3345 | 1.13% |
| 2025-12-29 | 0 | 4.252 | 4.250 | 4.264 | 3.960 | 4.252 | 96,700 | 406,943 | 4.2083 | 4.252 | 4.250 | 4.264 | 3.960 | 4.252 | 96,700 | 4.2083 | 14.92% |
| 2025-12-24 | 0 | 3.700 | 3.600 | 3.710 | 3.678 | 3.726 | 13,400 | 49,486 | 3.6930 | 3.700 | 3.600 | 3.710 | 3.678 | 3.726 | 13,400 | 3.6930 | 0.27% |
| 2025-12-23 | 0 | 3.690 | 3.684 | 3.710 | 3.670 | 3.766 | 47,300 | 176,608 | 3.7338 | 3.690 | 3.684 | 3.710 | 3.670 | 3.766 | 47,300 | 3.7338 | 1.10% |
| 2025-12-22 | 0 | 3.650 | 3.636 | 3.680 | 3.594 | 3.656 | 104,000 | 375,841 | 3.6139 | 3.650 | 3.636 | 3.680 | 3.594 | 3.656 | 104,000 | 3.6139 | 7.99% |
| 2025-12-19 | 0 | 3.380 | 3.380 | 3.418 | 3.380 | 3.442 | 127,200 | 434,443 | 3.4154 | 3.380 | 3.380 | 3.418 | 3.380 | 3.442 | 127,200 | 3.4154 | -1.86% |
| 2025-12-18 | 0 | 3.444 | 3.444 | 3.458 | 3.360 | 3.444 | 6,600 | 22,560 | 3.4182 | 3.444 | 3.444 | 3.458 | 3.360 | 3.444 | 6,600 | 3.4182 | -0.69% |
| 2025-12-17 | 0 | 3.468 | 3.438 | 3.468 | 3.296 | 3.472 | 61,200 | 203,980 | 3.3330 | 3.468 | 3.438 | 3.468 | 3.296 | 3.472 | 61,200 | 3.3330 | 10.10% |
| 2025-12-16 | 0 | 3.150 | 3.150 | - | 3.146 | 3.232 | 155,400 | 497,278 | 3.2000 | 3.150 | 3.150 | - | 3.146 | 3.232 | 155,400 | 3.2000 | -4.26% |
| 2025-12-15 | 0 | 3.290 | 3.286 | 3.318 | 3.290 | 3.444 | 64,100 | 212,839 | 3.3204 | 3.290 | 3.286 | 3.318 | 3.290 | 3.444 | 64,100 | 3.3204 | -6.16% |
| 2025-12-12 | 0 | 3.506 | 3.506 | 3.550 | 3.500 | 3.552 | 45,200 | 159,222 | 3.5226 | 3.506 | 3.506 | 3.550 | 3.500 | 3.552 | 45,200 | 3.5226 | 0.86% |
| 2025-12-11 | 0 | 3.476 | 3.470 | 3.900 | 3.458 | 3.576 | 77,700 | 274,331 | 3.5306 | 3.476 | 3.470 | 3.900 | 3.458 | 3.576 | 77,700 | 3.5306 | -1.59% |
| 2025-12-10 | 0 | 3.532 | 3.532 | 3.858 | 3.470 | 3.896 | 24,100 | 86,846 | 3.6036 | 3.532 | 3.532 | 3.858 | 3.470 | 3.896 | 24,100 | 3.6036 | -0.17% |
| 2025-12-09 | 0 | 3.538 | 3.524 | 3.606 | 3.482 | 3.560 | 34,100 | 120,095 | 3.5218 | 3.538 | 3.524 | 3.606 | 3.482 | 3.560 | 34,100 | 3.5218 | -1.89% |
| 2025-12-08 | 0 | 3.606 | 3.596 | 3.614 | 3.550 | 3.652 | 93,800 | 340,502 | 3.6301 | 3.606 | 3.596 | 3.614 | 3.550 | 3.652 | 93,800 | 3.6301 | 2.04% |
| 2025-12-05 | 0 | 3.534 | 3.480 | 3.534 | 3.446 | 3.534 | 30,800 | 107,499 | 3.4902 | 3.534 | 3.480 | 3.534 | 3.446 | 3.534 | 30,800 | 3.4902 | 5.49% |
| 2025-12-04 | 0 | 3.350 | 3.320 | 3.550 | 3.252 | 3.352 | 2,000 | 6,592 | 3.2960 | 3.350 | 3.320 | 3.550 | 3.252 | 3.352 | 2,000 | 3.2960 | 0.90% |
| 2025-12-03 | 0 | 3.320 | 3.050 | 3.324 | 3.300 | 3.348 | 35,200 | 116,801 | 3.3182 | 3.320 | 3.050 | 3.324 | 3.300 | 3.348 | 35,200 | 3.3182 | 3.11% |
| 2025-12-02 | 0 | 3.220 | - | 3.226 | 3.168 | 3.224 | 24,900 | 79,719 | 3.2016 | 3.220 | - | 3.226 | 3.168 | 3.224 | 24,900 | 3.2016 | 5.23% |
| 2025-12-01 | 0 | 3.060 | 3.060 | - | 3.050 | 3.126 | 17,800 | 54,941 | 3.0866 | 3.060 | 3.060 | - | 3.050 | 3.126 | 17,800 | 3.0866 | -1.67% |
| 2025-11-28 | 0 | 3.112 | 3.092 | 3.116 | 3.090 | 3.150 | 24,900 | 77,793 | 3.1242 | 3.112 | 3.092 | 3.116 | 3.090 | 3.150 | 24,900 | 3.1242 | -4.48% |
| 2025-11-27 | 0 | 3.258 | 3.208 | 3.260 | 3.226 | 3.328 | 168,700 | 550,914 | 3.2656 | 3.258 | 3.208 | 3.260 | 3.226 | 3.328 | 168,700 | 3.2656 | 1.62% |
| 2025-11-26 | 0 | 3.206 | 3.200 | 3.260 | 3.088 | 3.210 | 126,700 | 399,595 | 3.1539 | 3.206 | 3.200 | 3.260 | 3.088 | 3.210 | 126,700 | 3.1539 | 7.15% |
| 2025-11-25 | 0 | 2.992 | 2.840 | 2.992 | 2.956 | 2.998 | 27,700 | 82,319 | 2.9718 | 2.992 | 2.840 | 2.992 | 2.956 | 2.998 | 27,700 | 2.9718 | 5.35% |
| 2025-11-24 | 0 | 2.840 | - | 2.840 | 2.840 | 2.962 | 25,200 | 73,003 | 2.8969 | 2.840 | - | 2.840 | 2.840 | 2.962 | 25,200 | 2.8969 | 4.26% |
| 2025-11-21 | 0 | 2.724 | 2.720 | - | 2.716 | 2.794 | 113,600 | 312,301 | 2.7491 | 2.724 | 2.720 | - | 2.716 | 2.794 | 113,600 | 2.7491 | -12.19% |
| 2025-11-20 | 0 | 3.102 | 2.850 | 3.102 | 3.078 | 3.210 | 45,900 | 143,948 | 3.1361 | 3.102 | 2.850 | 3.102 | 3.078 | 3.210 | 45,900 | 3.1361 | 8.84% |
| 2025-11-19 | 0 | 2.850 | 2.500 | - | 2.836 | 2.884 | 15,800 | 45,070 | 2.8525 | 2.850 | 2.500 | - | 2.836 | 2.884 | 15,800 | 2.8525 | -2.40% |
| 2025-11-18 | 0 | 2.920 | 2.920 | 2.984 | 2.910 | 3.036 | 43,100 | 129,494 | 3.0045 | 2.920 | 2.920 | 2.984 | 2.910 | 3.036 | 43,100 | 3.0045 | -6.59% |
| 2025-11-17 | 0 | 3.126 | 3.126 | - | 3.082 | 3.134 | 90,100 | 278,488 | 3.0909 | 3.126 | 3.126 | - | 3.082 | 3.134 | 90,100 | 3.0909 | 7.79% |
| 2025-11-14 | 0 | 2.900 | 2.876 | - | 2.900 | 3.044 | 32,400 | 95,927 | 2.9607 | 2.900 | 2.876 | - | 2.900 | 3.044 | 32,400 | 2.9607 | -11.31% |
| 2025-11-13 | 0 | 3.270 | 3.258 | - | 3.256 | 3.356 | 72,000 | 239,165 | 3.3217 | 3.270 | 3.258 | - | 3.256 | 3.356 | 72,000 | 3.3217 | -1.98% |
| 2025-11-12 | 0 | 3.336 | 3.330 | 3.340 | 3.296 | 3.372 | 27,200 | 90,656 | 3.3329 | 3.336 | 3.330 | 3.340 | 3.296 | 3.372 | 27,200 | 3.3329 | -1.18% |
| 2025-11-11 | 0 | 3.376 | 3.364 | 3.484 | 3.258 | 3.484 | 87,200 | 291,543 | 3.3434 | 3.376 | 3.364 | 3.484 | 3.258 | 3.484 | 87,200 | 3.3434 | 5.83% |
| 2025-11-10 | 0 | 3.190 | 3.180 | - | 3.106 | 3.190 | 119,400 | 377,851 | 3.1646 | 3.190 | 3.180 | - | 3.106 | 3.190 | 119,400 | 3.1646 | 6.62% |
| 2025-11-07 | 0 | 2.992 | 2.992 | 3.000 | 2.908 | 3.070 | 83,400 | 247,219 | 2.9643 | 2.992 | 2.992 | 3.000 | 2.908 | 3.070 | 83,400 | 2.9643 | -2.54% |
| 2025-11-06 | 0 | 3.070 | 3.060 | 3.086 | 3.056 | 3.172 | 25,200 | 78,561 | 3.1175 | 3.070 | 3.060 | 3.086 | 3.056 | 3.172 | 25,200 | 3.1175 | -3.40% |
| 2025-11-05 | 0 | 3.178 | 3.150 | - | 2.924 | 3.250 | 123,500 | 380,471 | 3.0807 | 3.178 | 3.150 | - | 2.924 | 3.250 | 123,500 | 3.0807 | -8.78% |
| 2025-11-04 | 0 | 3.484 | 3.454 | - | 3.452 | 3.890 | 136,000 | 483,671 | 3.5564 | 3.484 | 3.454 | - | 3.452 | 3.890 | 136,000 | 3.5564 | -10.53% |
| 2025-11-03 | 0 | 3.894 | 3.890 | 3.894 | 3.770 | 3.934 | 121,900 | 469,144 | 3.8486 | 3.894 | 3.890 | 3.894 | 3.770 | 3.934 | 121,900 | 3.8486 | 6.68% |
| 2025-10-31 | 0 | 3.650 | 3.614 | 3.650 | 3.468 | 3.662 | 20,500 | 73,461 | 3.5835 | 3.650 | 3.614 | 3.650 | 3.468 | 3.662 | 20,500 | 3.5835 | 7.99% |
| 2025-10-30 | 0 | 3.380 | 3.380 | - | 3.354 | 3.492 | 158,400 | 535,287 | 3.3793 | 3.380 | 3.380 | - | 3.354 | 3.492 | 158,400 | 3.3793 | 7.30% |
| 2025-10-28 | 0 | 3.150 | 3.142 | 3.150 | 3.128 | 3.178 | 27,700 | 87,359 | 3.1538 | 3.150 | 3.142 | 3.150 | 3.128 | 3.178 | 27,700 | 3.1538 | -3.79% |
| 2025-10-27 | 0 | 3.274 | 3.264 | 3.274 | 3.268 | 3.310 | 34,200 | 112,630 | 3.2933 | 3.274 | 3.264 | 3.274 | 3.268 | 3.310 | 34,200 | 3.2933 | 5.95% |
| 2025-10-24 | 0 | 3.090 | 3.090 | - | 3.060 | 3.116 | 1,300 | 4,020 | 3.0923 | 3.090 | 3.090 | - | 3.060 | 3.116 | 1,300 | 3.0923 | 4.46% |
| 2025-10-23 | 0 | 2.958 | 2.924 | 2.958 | 2.926 | 3.048 | 7,400 | 22,318 | 3.0159 | 2.958 | 2.924 | 2.958 | 2.926 | 3.048 | 7,400 | 3.0159 | -2.89% |
| 2025-10-22 | 0 | 3.046 | 3.040 | - | 2.938 | 3.048 | 5,800 | 17,426 | 3.0045 | 3.046 | 3.040 | - | 2.938 | 3.048 | 5,800 | 3.0045 | 0.86% |
| 2025-10-21 | 0 | 3.020 | 3.010 | 3.020 | 3.026 | 3.142 | 31,800 | 99,129 | 3.1173 | 3.020 | 3.010 | 3.020 | 3.026 | 3.142 | 31,800 | 3.1173 | -0.20% |
| 2025-10-20 | 0 | 3.026 | 3.010 | 3.026 | 2.972 | 3.026 | 8,600 | 25,745 | 2.9936 | 3.026 | 3.010 | 3.026 | 2.972 | 3.026 | 8,600 | 2.9936 | 2.51% |
| 2025-10-17 | 0 | 2.952 | - | 2.952 | 2.968 | 3.078 | 41,300 | 124,407 | 3.0123 | 2.952 | - | 2.952 | 2.968 | 3.078 | 41,300 | 3.0123 | -2.12% |
| 2025-10-16 | 0 | 3.016 | 3.000 | - | 2.970 | 3.016 | 13,400 | 40,187 | 2.9990 | 3.016 | 3.000 | - | 2.970 | 3.016 | 13,400 | 2.9990 | 4.79% |
| 2025-10-15 | 0 | 2.878 | 2.870 | 2.878 | 2.752 | 2.884 | 67,800 | 189,656 | 2.7973 | 2.878 | 2.870 | 2.878 | 2.752 | 2.884 | 67,800 | 2.7973 | 6.83% |
| 2025-10-14 | 0 | 2.694 | 2.662 | 2.700 | 2.642 | 2.804 | 110,600 | 295,391 | 2.6708 | 2.694 | 2.662 | 2.700 | 2.642 | 2.804 | 110,600 | 2.6708 | -2.39% |
| 2025-10-13 | 0 | 2.760 | 2.760 | - | 2.666 | 2.824 | 37,100 | 101,019 | 2.7229 | 2.760 | 2.760 | - | 2.666 | 2.824 | 37,100 | 2.7229 | -3.50% |
| 2025-10-10 | 0 | 2.860 | 2.850 | 2.860 | 2.770 | 2.870 | 160,100 | 448,070 | 2.7987 | 2.860 | 2.850 | 2.860 | 2.770 | 2.870 | 160,100 | 2.7987 | 1.42% |
| 2025-10-09 | 0 | 2.820 | 2.820 | 2.830 | 2.656 | 2.820 | 48,300 | 130,857 | 2.7093 | 2.820 | 2.820 | 2.830 | 2.656 | 2.820 | 48,300 | 2.7093 | 6.90% |
| 2025-10-08 | 0 | 2.638 | 2.632 | 2.680 | 2.636 | 2.710 | 22,800 | 60,359 | 2.6473 | 2.638 | 2.632 | 2.680 | 2.636 | 2.710 | 22,800 | 2.6473 | 0.23% |
| 2025-10-06 | 0 | 2.632 | 2.614 | 2.640 | 2.614 | 2.654 | 18,800 | 49,537 | 2.6349 | 2.632 | 2.614 | 2.640 | 2.614 | 2.654 | 18,800 | 2.6349 | 3.22% |
| 2025-10-03 | 0 | 2.550 | 2.550 | 2.610 | 2.410 | 2.630 | 5,900 | 15,255 | 2.5856 | 2.550 | 2.550 | 2.610 | 2.410 | 2.630 | 5,900 | 2.5856 | 5.72% |
| 2025-10-02 | 0 | 2.412 | 2.412 | - | 2.360 | 2.380 | 7,800 | 18,525 | 2.3750 | 2.412 | 2.412 | - | 2.360 | 2.380 | 7,800 | 2.3750 | 6.91% |
| 2025-09-30 | 0 | 2.256 | 2.200 | - | 2.260 | 2.308 | 2,700 | 6,165 | 2.2833 | 2.256 | 2.200 | - | 2.260 | 2.308 | 2,700 | 2.2833 | -2.67% |
| 2025-09-29 | 0 | 2.318 | 2.188 | - | 2.310 | 2.326 | 166,600 | 386,184 | 2.3180 | 2.318 | 2.188 | - | 2.310 | 2.326 | 166,600 | 2.3180 | 4.51% |
| 2025-09-26 | 0 | 2.218 | 2.214 | 2.228 | 2.158 | 2.262 | 189,600 | 421,848 | 2.2249 | 2.218 | 2.214 | 2.228 | 2.158 | 2.262 | 189,600 | 2.2249 | -7.58% |
| 2025-09-25 | 0 | 2.400 | - | - | 2.354 | 2.400 | 3,300 | 7,808 | 2.3661 | 2.400 | - | - | 2.354 | 2.400 | 3,300 | 2.3661 | 3.45% |
| 2025-09-24 | 0 | 2.320 | 2.308 | 2.320 | 2.264 | 2.356 | 18,900 | 43,835 | 2.3193 | 2.320 | 2.308 | 2.320 | 2.264 | 2.356 | 18,900 | 2.3193 | 0.96% |
| 2025-09-23 | 0 | 2.298 | 2.298 | - | 2.264 | 2.334 | 9,600 | 22,154 | 2.3077 | 2.298 | 2.298 | - | 2.264 | 2.334 | 9,600 | 2.3077 | 2.68% |
| 2025-09-22 | 0 | 2.238 | - | 2.238 | 2.226 | 2.276 | 17,000 | 38,405 | 2.2591 | 2.238 | - | 2.238 | 2.226 | 2.276 | 17,000 | 2.2591 | 8.43% |
| 2025-09-19 | 0 | 2.064 | 2.058 | - | 2.058 | 2.092 | 16,000 | 33,020 | 2.0638 | 2.064 | 2.058 | - | 2.058 | 2.092 | 16,000 | 2.0638 | -1.15% |
| 2025-09-18 | 0 | 2.088 | 2.070 | 2.090 | 2.050 | 2.092 | 183,800 | 380,410 | 2.0697 | 2.088 | 2.070 | 2.090 | 2.050 | 2.092 | 183,800 | 2.0697 | 6.64% |
| 2025-09-17 | 0 | 1.958 | 1.948 | - | 1.924 | 2.040 | 218,900 | 423,312 | 1.9338 | 1.958 | 1.948 | - | 1.924 | 2.040 | 218,900 | 1.9338 | -4.02% |
| 2025-09-16 | 0 | 2.040 | 2.016 | 2.040 | 1.946 | 2.046 | 17,200 | 34,341 | 1.9966 | 2.040 | 2.016 | 2.040 | 1.946 | 2.046 | 17,200 | 1.9966 | 7.59% |
| 2025-09-15 | 0 | 1.896 | - | - | 1.884 | 1.922 | 47,500 | 90,301 | 1.9011 | 1.896 | - | - | 1.884 | 1.922 | 47,500 | 1.9011 | 2.49% |
| 2025-09-12 | 0 | 1.850 | 1.832 | 1.850 | 1.820 | 1.858 | 56,600 | 104,676 | 1.8494 | 1.850 | 1.832 | 1.850 | 1.820 | 1.858 | 56,600 | 1.8494 | 5.11% |
| 2025-09-11 | 0 | 1.760 | 1.736 | - | 1.688 | 1.764 | 522,100 | 899,669 | 1.7232 | 1.760 | 1.736 | - | 1.688 | 1.764 | 522,100 | 1.7232 | 1.97% |
| 2025-09-10 | 0 | 1.726 | 1.724 | 1.732 | 1.704 | 1.732 | 63,500 | 109,355 | 1.7221 | 1.726 | 1.724 | 1.732 | 1.704 | 1.732 | 63,500 | 1.7221 | 3.11% |
| 2025-09-09 | 0 | 1.674 | 1.658 | 1.674 | 1.630 | 1.680 | 16,200 | 26,569 | 1.6401 | 1.674 | 1.658 | 1.674 | 1.630 | 1.680 | 16,200 | 1.6401 | 2.70% |
| 2025-09-08 | 0 | 1.630 | 1.602 | - | 1.592 | 1.630 | 4,400 | 7,041 | 1.6002 | 1.630 | 1.602 | - | 1.592 | 1.630 | 4,400 | 1.6002 | 2.52% |
| 2025-09-05 | 0 | 1.590 | 1.582 | - | 1.584 | 1.598 | 3,700 | 5,880 | 1.5892 | 1.590 | 1.582 | - | 1.584 | 1.598 | 3,700 | 1.5892 | -0.87% |
| 2025-09-04 | 0 | 1.604 | 1.586 | - | 1.584 | 1.604 | 2,800 | 4,481 | 1.6004 | 1.604 | 1.586 | - | 1.584 | 1.604 | 2,800 | 1.6004 | 1.39% |
| 2025-09-03 | 0 | 1.582 | 1.558 | 1.600 | 1.568 | 1.600 | 3,100 | 4,911 | 1.5842 | 1.582 | 1.558 | 1.600 | 1.568 | 1.600 | 3,100 | 1.5842 | 1.28% |
| 2025-09-02 | 0 | 1.562 | 1.554 | 1.570 | 1.560 | 1.568 | 5,000 | 7,833 | 1.5666 | 1.562 | 1.554 | 1.570 | 1.560 | 1.568 | 5,000 | 1.5666 | 4.55% |
| 2025-09-01 | 0 | 1.494 | 1.494 | 1.510 | 1.494 | 1.538 | 66,900 | 100,610 | 1.5039 | 1.494 | 1.494 | 1.510 | 1.494 | 1.538 | 66,900 | 1.5039 | -7.09% |
| 2025-08-29 | 0 | 1.608 | 1.600 | - | 1.608 | 1.620 | 3,200 | 5,149 | 1.6091 | 1.608 | 1.600 | - | 1.608 | 1.620 | 3,200 | 1.6091 | 0.50% |
| 2025-08-28 | 0 | 1.600 | 1.600 | - | 1.600 | 1.624 | 7,000 | 11,269 | 1.6099 | 1.600 | 1.600 | - | 1.600 | 1.624 | 7,000 | 1.6099 | -2.79% |
| 2025-08-27 | 0 | 1.646 | 1.620 | - | 1.632 | 1.650 | 400 | 654 | 1.6350 | 1.646 | 1.620 | - | 1.632 | 1.650 | 400 | 1.6350 | 1.35% |
| 2025-08-26 | 0 | 1.624 | 1.610 | - | 1.620 | 1.648 | 12,300 | 20,077 | 1.6323 | 1.624 | 1.610 | - | 1.620 | 1.648 | 12,300 | 1.6323 | -3.22% |
| 2025-08-25 | 0 | 1.678 | 1.660 | - | 1.670 | 1.682 | 8,500 | 14,228 | 1.6739 | 1.678 | 1.660 | - | 1.670 | 1.682 | 8,500 | 1.6739 | 0.24% |
| 2025-08-22 | 0 | 1.674 | 1.670 | - | 1.664 | 1.678 | 10,600 | 17,715 | 1.6712 | 1.674 | 1.670 | - | 1.664 | 1.678 | 10,600 | 1.6712 | 1.82% |
| 2025-08-21 | 0 | 1.644 | - | 1.662 | 1.634 | 1.696 | 6,800 | 11,476 | 1.6876 | 1.644 | - | 1.662 | 1.634 | 1.696 | 6,800 | 1.6876 | 0.49% |
| 2025-08-20 | 0 | 1.636 | 1.626 | - | 1.604 | 1.636 | 50,500 | 81,917 | 1.6221 | 1.636 | 1.626 | - | 1.604 | 1.636 | 50,500 | 1.6221 | 0.12% |
| 2025-08-19 | 0 | 1.634 | 1.620 | - | 1.632 | 1.634 | 4,300 | 7,026 | 1.6340 | 1.634 | 1.620 | - | 1.632 | 1.634 | 4,300 | 1.6340 | 1.49% |
| 2025-08-18 | 0 | 1.610 | 1.618 | - | 1.608 | 1.636 | 32,900 | 53,510 | 1.6264 | 1.610 | 1.618 | - | 1.608 | 1.636 | 32,900 | 1.6264 | -4.17% |
| 2025-08-15 | 0 | 1.680 | 1.664 | 1.680 | 1.670 | 1.680 | 300 | 503 | 1.6767 | 1.680 | 1.664 | 1.680 | 1.670 | 1.680 | 300 | 1.6767 | 0.00% |
| 2025-08-14 | 0 | 1.680 | 1.680 | - | 1.680 | 1.694 | 7,300 | 12,274 | 1.6814 | 1.680 | 1.680 | - | 1.680 | 1.694 | 7,300 | 1.6814 | -1.18% |
| 2025-08-13 | 0 | 1.700 | 1.690 | - | 1.684 | 1.708 | 1,800 | 3,062 | 1.7011 | 1.700 | 1.690 | - | 1.684 | 1.708 | 1,800 | 1.7011 | 1.80% |
| 2025-08-12 | 0 | 1.670 | 1.670 | 1.682 | 1.670 | 1.726 | 33,500 | 57,386 | 1.7130 | 1.670 | 1.670 | 1.682 | 1.670 | 1.726 | 33,500 | 1.7130 | -0.71% |
| 2025-08-11 | 0 | 1.682 | 1.670 | - | 1.670 | 1.688 | 41,000 | 69,017 | 1.6833 | 1.682 | 1.670 | - | 1.670 | 1.688 | 41,000 | 1.6833 | -1.98% |
| 2025-08-08 | 0 | 1.716 | 1.710 | 1.740 | 1.690 | 1.720 | 22,900 | 39,375 | 1.7194 | 1.716 | 1.710 | 1.740 | 1.690 | 1.720 | 22,900 | 1.7194 | 4.63% |
| 2025-08-07 | 0 | 1.640 | 1.640 | 1.658 | 1.630 | 1.662 | 62,600 | 103,773 | 1.6577 | 1.640 | 1.640 | 1.658 | 1.630 | 1.662 | 62,600 | 1.6577 | 3.67% |
| 2025-08-06 | 0 | 1.582 | 1.570 | - | 1.566 | 1.592 | 34,700 | 55,087 | 1.5875 | 1.582 | 1.570 | - | 1.566 | 1.592 | 34,700 | 1.5875 | -2.94% |
| 2025-08-05 | 0 | 1.630 | 1.620 | 1.642 | 1.618 | 1.648 | 22,800 | 37,392 | 1.6400 | 1.630 | 1.620 | 1.642 | 1.618 | 1.648 | 22,800 | 1.6400 | 0.62% |
| 2025-08-04 | 0 | 1.620 | 1.620 | - | 1.614 | 1.634 | 73,400 | 119,689 | 1.6306 | 1.620 | 1.620 | - | 1.614 | 1.634 | 73,400 | 1.6306 | 3.18% |
| 2025-08-01 | 0 | 1.570 | 1.570 | - | 1.566 | 1.636 | 73,000 | 118,042 | 1.6170 | 1.570 | 1.570 | - | 1.566 | 1.636 | 73,000 | 1.6170 | -7.65% |
| 2025-07-31 | 0 | 1.700 | 1.674 | 1.700 | 1.674 | 1.722 | 112,200 | 188,907 | 1.6837 | 1.700 | 1.674 | 1.700 | 1.674 | 1.722 | 112,200 | 1.6837 | -3.30% |
| 2025-07-30 | 0 | 1.758 | 1.740 | 1.808 | 1.724 | 1.812 | 86,700 | 152,287 | 1.7565 | 1.758 | 1.740 | 1.808 | 1.724 | 1.812 | 86,700 | 1.7565 | 5.78% |
| 2025-07-29 | 0 | 1.662 | 1.642 | 1.680 | 1.634 | 1.678 | 42,200 | 69,512 | 1.6472 | 1.662 | 1.642 | 1.680 | 1.634 | 1.678 | 42,200 | 1.6472 | 0.73% |
| 2025-07-28 | 0 | 1.650 | 1.650 | - | 1.534 | 1.654 | 66,200 | 107,737 | 1.6274 | 1.650 | 1.650 | - | 1.534 | 1.654 | 66,200 | 1.6274 | 13.79% |
| 2025-07-25 | 0 | 1.450 | 1.440 | - | 1.450 | 1.476 | 5,600 | 8,156 | 1.4564 | 1.450 | 1.440 | - | 1.450 | 1.476 | 5,600 | 1.4564 | -1.09% |
| 2025-07-24 | 0 | 1.466 | 1.466 | - | 1.464 | 1.498 | 18,500 | 27,400 | 1.4811 | 1.466 | 1.466 | - | 1.464 | 1.498 | 18,500 | 1.4811 | -1.08% |
| 2025-07-23 | 0 | 1.482 | 1.460 | - | 1.448 | 1.484 | 13,900 | 20,352 | 1.4642 | 1.482 | 1.460 | - | 1.448 | 1.484 | 13,900 | 1.4642 | 0.82% |
| 2025-07-22 | 0 | 1.470 | 1.430 | 1.516 | 1.450 | 1.520 | 30,400 | 45,298 | 1.4901 | 1.470 | 1.430 | 1.516 | 1.450 | 1.520 | 30,400 | 1.4901 | -3.92% |
| 2025-07-21 | 0 | 1.530 | 1.520 | - | 1.530 | 1.556 | 26,400 | 40,836 | 1.5468 | 1.530 | 1.520 | - | 1.530 | 1.556 | 26,400 | 1.5468 | 1.06% |
| 2025-07-18 | 0 | 1.514 | 1.490 | 1.522 | 1.496 | 1.538 | 46,100 | 70,025 | 1.5190 | 1.514 | 1.490 | 1.522 | 1.496 | 1.538 | 46,100 | 1.5190 | 1.07% |
| 2025-07-17 | 0 | 1.498 | 1.486 | 1.502 | 1.446 | 1.502 | 57,100 | 83,879 | 1.4690 | 1.498 | 1.486 | 1.502 | 1.446 | 1.502 | 57,100 | 1.4690 | 6.85% |
| 2025-07-16 | 0 | 1.402 | 1.402 | - | 1.394 | 1.416 | 28,800 | 40,558 | 1.4083 | 1.402 | 1.402 | - | 1.394 | 1.416 | 28,800 | 1.4083 | 2.94% |
| 2025-07-15 | 0 | 1.362 | 1.352 | - | 1.328 | 1.362 | 6,000 | 8,132 | 1.3553 | 1.362 | 1.352 | - | 1.328 | 1.362 | 6,000 | 1.3553 | 3.03% |
| 2025-07-14 | 0 | 1.322 | 1.308 | 1.322 | 1.290 | 1.324 | 44,600 | 57,947 | 1.2993 | 1.322 | 1.308 | 1.322 | 1.290 | 1.324 | 44,600 | 1.2993 | -0.60% |
| 2025-07-11 | 0 | 1.330 | 1.318 | 1.330 | 1.328 | 1.344 | 89,900 | 120,297 | 1.3381 | 1.330 | 1.318 | 1.330 | 1.328 | 1.344 | 89,900 | 1.3381 | 5.06% |
| 2025-07-10 | 0 | 1.266 | 1.266 | - | 1.240 | 1.266 | 4,500 | 5,624 | 1.2498 | 1.266 | 1.266 | - | 1.240 | 1.266 | 4,500 | 1.2498 | 2.10% |
| 2025-07-09 | 0 | 1.240 | 1.240 | 1.242 | 1.240 | 1.276 | 13,100 | 16,307 | 1.2448 | 1.240 | 1.240 | 1.242 | 1.240 | 1.276 | 13,100 | 1.2448 | -2.82% |
| 2025-07-08 | 0 | 1.276 | 1.276 | 1.284 | 1.266 | 1.306 | 62,100 | 80,121 | 1.2902 | 1.276 | 1.276 | 1.284 | 1.266 | 1.306 | 62,100 | 1.2902 | -2.30% |
| 2025-07-07 | 0 | 1.306 | 1.300 | - | 1.306 | 1.352 | 9,800 | 12,953 | 1.3217 | 1.306 | 1.300 | - | 1.306 | 1.352 | 9,800 | 1.3217 | -4.53% |
| 2025-07-04 | 0 | 1.368 | 1.364 | - | 1.362 | 1.394 | 118,000 | 161,079 | 1.3651 | 1.368 | 1.364 | - | 1.362 | 1.394 | 118,000 | 1.3651 | -1.72% |
| 2025-07-03 | 0 | 1.392 | 1.390 | - | 1.320 | 1.392 | 77,900 | 104,586 | 1.3426 | 1.392 | 1.390 | - | 1.320 | 1.392 | 77,900 | 1.3426 | 9.95% |
| 2025-07-02 | 0 | 1.266 | 1.262 | 1.266 | 1.248 | 1.266 | 13,200 | 16,543 | 1.2533 | 1.266 | 1.262 | 1.266 | 1.248 | 1.266 | 13,200 | 1.2533 | 1.93% |
| 2025-06-30 | 0 | 1.242 | - | - | 1.240 | 1.252 | 13,900 | 17,268 | 1.2423 | 1.242 | - | - | 1.240 | 1.252 | 13,900 | 1.2423 | -2.05% |
| 2025-06-27 | 0 | 1.268 | 1.264 | - | 1.260 | 1.296 | 308,000 | 395,698 | 1.2847 | 1.268 | 1.264 | - | 1.260 | 1.296 | 308,000 | 1.2847 | 2.59% |
| 2025-06-26 | 0 | 1.236 | 1.234 | - | 1.226 | 1.240 | 20,000 | 24,675 | 1.2338 | 1.236 | 1.234 | - | 1.226 | 1.240 | 20,000 | 1.2338 | -2.52% |
| 2025-06-25 | 0 | 1.268 | 1.244 | - | 1.240 | 1.284 | 74,700 | 94,917 | 1.2706 | 1.268 | 1.244 | - | 1.240 | 1.284 | 74,700 | 1.2706 | 2.59% |
| 2025-06-24 | 0 | 1.236 | 1.222 | - | 1.228 | 1.240 | 20,600 | 25,495 | 1.2376 | 1.236 | 1.222 | - | 1.228 | 1.240 | 20,600 | 1.2376 | 6.55% |
| 2025-06-23 | 0 | 1.160 | 1.150 | - | 1.146 | 1.200 | 23,000 | 27,078 | 1.1773 | 1.160 | 1.150 | - | 1.146 | 1.200 | 23,000 | 1.1773 | -3.97% |
| 2025-06-20 | 0 | 1.208 | 1.200 | 1.228 | 1.192 | 1.220 | 19,000 | 22,918 | 1.2062 | 1.208 | 1.200 | 1.228 | 1.192 | 1.220 | 19,000 | 1.2062 | 0.83% |
| 2025-06-19 | 0 | 1.198 | 1.188 | 1.198 | 1.198 | 1.222 | 13,600 | 16,407 | 1.2064 | 1.198 | 1.188 | 1.198 | 1.198 | 1.222 | 13,600 | 1.2064 | -1.96% |
| 2025-06-18 | 0 | 1.222 | 1.220 | - | 1.194 | 1.222 | 43,700 | 52,753 | 1.2072 | 1.222 | 1.220 | - | 1.194 | 1.222 | 43,700 | 1.2072 | 6.26% |
| 2025-06-17 | 0 | 1.150 | 1.144 | 1.156 | 1.150 | 1.200 | 39,000 | 45,877 | 1.1763 | 1.150 | 1.144 | 1.156 | 1.150 | 1.200 | 39,000 | 1.1763 | 2.13% |
| 2025-06-16 | 0 | 1.126 | 1.124 | - | 1.112 | 1.128 | 12,900 | 14,492 | 1.1234 | 1.126 | 1.124 | - | 1.112 | 1.128 | 12,900 | 1.1234 | -2.09% |
| 2025-06-13 | 0 | 1.150 | 1.150 | - | 1.138 | 1.174 | 8,000 | 9,202 | 1.1503 | 1.150 | 1.150 | - | 1.138 | 1.174 | 8,000 | 1.1503 | -4.64% |
| 2025-06-12 | 0 | 1.206 | 1.204 | - | 1.202 | 1.236 | 22,200 | 26,801 | 1.2073 | 1.206 | 1.204 | - | 1.202 | 1.236 | 22,200 | 1.2073 | -2.43% |
| 2025-06-11 | 0 | 1.236 | 1.208 | - | 1.210 | 1.236 | 14,400 | 17,591 | 1.2216 | 1.236 | 1.208 | - | 1.210 | 1.236 | 14,400 | 1.2216 | 3.17% |
| 2025-06-10 | 0 | 1.198 | 1.190 | - | 1.182 | 1.204 | 105,000 | 125,437 | 1.1946 | 1.198 | 1.190 | - | 1.182 | 1.204 | 105,000 | 1.1946 | -2.28% |
| 2025-06-09 | 0 | 1.226 | 1.228 | 1.238 | 1.210 | 1.254 | 105,000 | 129,686 | 1.2351 | 1.226 | 1.228 | 1.238 | 1.210 | 1.254 | 105,000 | 1.2351 | 1.16% |
| 2025-06-06 | 0 | 1.212 | 1.204 | 1.230 | 1.200 | 1.212 | 4,900 | 5,927 | 1.2096 | 1.212 | 1.204 | 1.230 | 1.200 | 1.212 | 4,900 | 1.2096 | 1.17% |
| 2025-06-05 | 0 | 1.198 | 1.196 | 1.230 | 1.152 | 1.232 | 153,400 | 184,092 | 1.2001 | 1.198 | 1.196 | 1.230 | 1.152 | 1.232 | 153,400 | 1.2001 | 4.17% |
| 2025-06-04 | 0 | 1.150 | 1.142 | 1.152 | 1.138 | 1.150 | 245,300 | 280,476 | 1.1434 | 1.150 | 1.142 | 1.152 | 1.138 | 1.150 | 245,300 | 1.1434 | 2.50% |
| 2025-06-03 | 0 | 1.122 | 1.120 | 1.122 | 1.110 | 1.124 | 234,000 | 261,245 | 1.1164 | 1.122 | 1.120 | 1.122 | 1.110 | 1.124 | 234,000 | 1.1164 | 1.08% |
| 2025-06-02 | 0 | 1.110 | 1.102 | - | 1.100 | 1.114 | 27,800 | 30,698 | 1.1042 | 1.110 | 1.102 | - | 1.100 | 1.114 | 27,800 | 1.1042 | 2.59% |
| 2025-05-30 | 0 | 1.082 | - | - | 1.080 | 1.110 | 37,800 | 41,551 | 1.0992 | 1.082 | - | - | 1.080 | 1.110 | 37,800 | 1.0992 | -0.37% |
| 2025-05-29 | 0 | 1.086 | 1.074 | - | 1.072 | 1.086 | 153,000 | 165,019 | 1.0786 | 1.086 | 1.074 | - | 1.072 | 1.086 | 153,000 | 1.0786 | 1.31% |
| 2025-05-28 | 0 | 1.072 | 1.030 | - | 1.048 | 1.080 | 246,200 | 260,054 | 1.0563 | 1.072 | 1.030 | - | 1.048 | 1.080 | 246,200 | 1.0563 | |
| 2025-05-19 | 1 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy