CSOP Samsung Electronics Daily (-2x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07347 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-29 | 0 | 1.152 | 1.152 | 1.184 | 1.148 | 1.178 | 869,900 | 1,014,411 | 1.1661 | 1.152 | 1.152 | 1.184 | 1.148 | 1.178 | 869,900 | 1.1661 | -15.29% |
| 2025-12-24 | 0 | 1.360 | 1.360 | 1.374 | 1.360 | 1.370 | 18,000 | 24,588 | 1.3660 | 1.360 | 1.360 | 1.374 | 1.360 | 1.370 | 18,000 | 1.3660 | -0.73% |
| 2025-12-23 | 0 | 1.370 | 1.362 | 1.372 | 1.342 | 1.376 | 73,000 | 99,714 | 1.3659 | 1.370 | 1.362 | 1.372 | 1.342 | 1.376 | 73,000 | 1.3659 | -1.15% |
| 2025-12-22 | 0 | 1.386 | 1.338 | 1.390 | 1.378 | 1.420 | 158,100 | 220,431 | 1.3943 | 1.386 | 1.338 | 1.390 | 1.378 | 1.420 | 158,100 | 1.3943 | -7.23% |
| 2025-12-19 | 0 | 1.494 | 1.492 | 1.656 | 1.488 | 1.488 | 89,200 | 132,729 | 1.4880 | 1.494 | 1.492 | 1.656 | 1.488 | 1.488 | 89,200 | 1.4880 | 2.05% |
| 2025-12-18 | 0 | 1.464 | - | 1.656 | 1.464 | 1.534 | 208,800 | 315,778 | 1.5123 | 1.464 | - | 1.656 | 1.464 | 1.534 | 208,800 | 1.5123 | -0.27% |
| 2025-12-17 | 0 | 1.468 | 1.468 | 1.520 | 1.468 | 1.626 | 271,300 | 417,320 | 1.5382 | 1.468 | 1.468 | 1.520 | 1.468 | 1.626 | 271,300 | 1.5382 | -9.72% |
| 2025-12-16 | 0 | 1.626 | 1.590 | 1.636 | 1.562 | 1.636 | 407,600 | 655,628 | 1.6085 | 1.626 | 1.590 | 1.636 | 1.562 | 1.636 | 407,600 | 1.6085 | 4.10% |
| 2025-12-15 | 0 | 1.562 | 1.560 | 1.566 | 1.480 | 1.568 | 317,700 | 495,875 | 1.5608 | 1.562 | 1.560 | 1.566 | 1.480 | 1.568 | 317,700 | 1.5608 | 5.83% |
| 2025-12-12 | 0 | 1.476 | 1.460 | 1.482 | 1.460 | 1.482 | 292,500 | 429,084 | 1.4670 | 1.476 | 1.460 | 1.482 | 1.460 | 1.482 | 292,500 | 1.4670 | -1.34% |
| 2025-12-11 | 0 | 1.496 | 1.466 | 1.514 | 1.458 | 1.498 | 529,500 | 783,619 | 1.4799 | 1.496 | 1.466 | 1.514 | 1.458 | 1.498 | 529,500 | 1.4799 | 0.67% |
| 2025-12-10 | 0 | 1.486 | 1.484 | 1.486 | 1.480 | 1.500 | 4,800 | 7,144 | 1.4883 | 1.486 | 1.484 | 1.486 | 1.480 | 1.500 | 4,800 | 1.4883 | 0.41% |
| 2025-12-09 | 0 | 1.480 | 1.476 | 1.480 | 1.468 | 1.496 | 80,200 | 118,245 | 1.4744 | 1.480 | 1.476 | 1.480 | 1.468 | 1.496 | 80,200 | 1.4744 | 2.21% |
| 2025-12-08 | 0 | 1.448 | 1.446 | 1.448 | 1.436 | 1.462 | 187,500 | 271,150 | 1.4461 | 1.448 | 1.446 | 1.448 | 1.436 | 1.462 | 187,500 | 1.4461 | -2.82% |
| 2025-12-05 | 0 | 1.490 | 1.486 | 1.490 | 1.488 | 1.534 | 100,700 | 152,018 | 1.5096 | 1.490 | 1.486 | 1.490 | 1.488 | 1.534 | 100,700 | 1.5096 | -6.05% |
| 2025-12-04 | 0 | 1.586 | 1.584 | - | 1.586 | 1.626 | 60,400 | 96,481 | 1.5974 | 1.586 | 1.584 | - | 1.586 | 1.626 | 60,400 | 1.5974 | -0.25% |
| 2025-12-03 | 0 | 1.590 | 1.586 | 1.610 | 1.578 | 1.700 | 192,600 | 306,182 | 1.5897 | 1.590 | 1.586 | 1.610 | 1.578 | 1.700 | 192,600 | 1.5897 | -3.05% |
| 2025-12-02 | 0 | 1.640 | 1.634 | 1.652 | 1.640 | 1.700 | 137,500 | 226,612 | 1.6481 | 1.640 | 1.634 | 1.652 | 1.640 | 1.700 | 137,500 | 1.6481 | -5.42% |
| 2025-12-01 | 0 | 1.734 | 1.690 | 1.742 | 1.700 | 1.734 | 36,000 | 61,899 | 1.7194 | 1.734 | 1.690 | 1.742 | 1.700 | 1.734 | 36,000 | 1.7194 | 1.64% |
| 2025-11-28 | 0 | 1.706 | 1.700 | 1.726 | 1.700 | 1.742 | 187,000 | 318,921 | 1.7055 | 1.706 | 1.700 | 1.726 | 1.700 | 1.742 | 187,000 | 1.7055 | 4.02% |
| 2025-11-27 | 0 | 1.640 | 1.634 | 1.900 | 1.592 | 1.670 | 129,400 | 208,509 | 1.6114 | 1.640 | 1.634 | 1.900 | 1.592 | 1.670 | 129,400 | 1.6114 | -1.80% |
| 2025-11-26 | 0 | 1.670 | 1.660 | 1.670 | 1.656 | 1.726 | 185,900 | 312,110 | 1.6789 | 1.670 | 1.660 | 1.670 | 1.656 | 1.726 | 185,900 | 1.6789 | -6.70% |
| 2025-11-25 | 0 | 1.790 | 1.786 | 1.806 | 1.776 | 1.838 | 512,600 | 916,543 | 1.7880 | 1.790 | 1.786 | 1.806 | 1.776 | 1.838 | 512,600 | 1.7880 | -5.59% |
| 2025-11-24 | 0 | 1.896 | 1.878 | - | 1.804 | 1.966 | 465,700 | 850,759 | 1.8268 | 1.896 | 1.878 | - | 1.804 | 1.966 | 465,700 | 1.8268 | -3.27% |
| 2025-11-21 | 0 | 1.960 | 1.950 | 1.986 | 1.908 | 1.990 | 455,000 | 885,901 | 1.9470 | 1.960 | 1.950 | 1.986 | 1.908 | 1.990 | 455,000 | 1.9470 | 11.24% |
| 2025-11-20 | 0 | 1.762 | 1.754 | 1.762 | 1.680 | 1.900 | 325,500 | 566,670 | 1.7409 | 1.762 | 1.754 | 1.762 | 1.680 | 1.900 | 325,500 | 1.7409 | -8.23% |
| 2025-11-19 | 0 | 1.920 | 1.920 | 1.948 | 1.900 | 1.954 | 428,500 | 827,851 | 1.9320 | 1.920 | 1.920 | 1.948 | 1.900 | 1.954 | 428,500 | 1.9320 | 1.69% |
| 2025-11-18 | 0 | 1.888 | 1.888 | 1.892 | 1.780 | 1.900 | 358,200 | 667,496 | 1.8635 | 1.888 | 1.888 | 1.892 | 1.780 | 1.900 | 358,200 | 1.8635 | 6.91% |
| 2025-11-17 | 0 | 1.766 | 1.764 | 1.932 | 1.766 | 1.900 | 299,000 | 533,222 | 1.7834 | 1.766 | 1.764 | 1.932 | 1.766 | 1.900 | 299,000 | 1.7834 | -8.59% |
| 2025-11-14 | 0 | 1.932 | 1.926 | 1.936 | 1.800 | 1.932 | 201,100 | 377,686 | 1.8781 | 1.932 | 1.926 | 1.936 | 1.800 | 1.932 | 201,100 | 1.8781 | 12.33% |
| 2025-11-13 | 0 | 1.720 | 1.690 | 1.724 | 1.682 | 1.740 | 91,600 | 156,897 | 1.7128 | 1.720 | 1.690 | 1.724 | 1.682 | 1.740 | 91,600 | 1.7128 | 1.78% |
| 2025-11-12 | 0 | 1.690 | 1.688 | 1.690 | 1.676 | 1.730 | 237,000 | 404,867 | 1.7083 | 1.690 | 1.688 | 1.690 | 1.676 | 1.730 | 237,000 | 1.7083 | -0.35% |
| 2025-11-11 | 0 | 1.696 | 1.690 | 1.702 | 1.618 | 1.808 | 444,400 | 751,527 | 1.6911 | 1.696 | 1.690 | 1.702 | 1.618 | 1.808 | 444,400 | 1.6911 | -6.19% |
| 2025-11-10 | 0 | 1.808 | 1.802 | 1.808 | 1.800 | 1.856 | 333,400 | 607,146 | 1.8211 | 1.808 | 1.802 | 1.808 | 1.800 | 1.856 | 333,400 | 1.8211 | -5.83% |
| 2025-11-07 | 0 | 1.920 | 1.916 | 1.920 | 1.884 | 1.962 | 196,300 | 379,047 | 1.9310 | 1.920 | 1.916 | 1.920 | 1.884 | 1.962 | 196,300 | 1.9310 | 2.24% |
| 2025-11-06 | 0 | 1.878 | 1.826 | 1.870 | 1.800 | 1.878 | 228,300 | 419,814 | 1.8389 | 1.878 | 1.826 | 1.870 | 1.800 | 1.878 | 228,300 | 1.8389 | 2.85% |
| 2025-11-05 | 0 | 1.826 | 1.822 | 1.840 | 1.788 | 1.948 | 695,100 | 1,300,682 | 1.8712 | 1.826 | 1.822 | 1.840 | 1.788 | 1.948 | 695,100 | 1.8712 | 9.87% |
| 2025-11-04 | 0 | 1.662 | 1.656 | 1.682 | 1.582 | 1.692 | 564,700 | 916,604 | 1.6232 | 1.662 | 1.656 | 1.682 | 1.582 | 1.692 | 564,700 | 1.6232 | 10.07% |
| 2025-11-03 | 0 | 1.510 | 1.506 | 1.576 | 1.500 | 1.576 | 504,400 | 771,140 | 1.5288 | 1.510 | 1.506 | 1.576 | 1.500 | 1.576 | 504,400 | 1.5288 | -7.36% |
| 2025-10-31 | 0 | 1.630 | 1.628 | 1.630 | 1.628 | 1.736 | 81,000 | 134,013 | 1.6545 | 1.630 | 1.628 | 1.630 | 1.628 | 1.736 | 81,000 | 1.6545 | -6.32% |
| 2025-10-30 | 0 | 1.740 | 1.722 | 1.748 | 1.696 | 1.900 | 90,800 | 155,725 | 1.7150 | 1.740 | 1.722 | 1.748 | 1.696 | 1.900 | 90,800 | 1.7150 | -8.42% |
| 2025-10-28 | 0 | 1.900 | 1.888 | 1.910 | 1.896 | 1.920 | 28,700 | 54,570 | 1.9014 | 1.900 | 1.888 | 1.910 | 1.896 | 1.920 | 28,700 | 1.9014 | 4.51% |
| 2025-10-27 | 0 | 1.818 | 1.822 | 1.830 | 1.814 | 1.960 | 38,500 | 70,170 | 1.8226 | 1.818 | 1.822 | 1.830 | 1.814 | 1.960 | 38,500 | 1.8226 | -7.24% |
| 2025-10-24 | 0 | 1.960 | 1.954 | 2.030 | 1.940 | 1.962 | 6,700 | 13,069 | 1.9506 | 1.960 | 1.954 | 2.030 | 1.940 | 1.962 | 6,700 | 1.9506 | -3.92% |
| 2025-10-23 | 0 | 2.040 | 2.034 | - | 1.978 | 2.056 | 18,100 | 36,701 | 2.0277 | 2.040 | 2.034 | - | 1.978 | 2.056 | 18,100 | 2.0277 | 3.55% |
| 2025-10-22 | 0 | 1.970 | 1.900 | 1.970 | 1.974 | 2.052 | 16,500 | 33,294 | 2.0178 | 1.970 | 1.900 | 1.970 | 1.974 | 2.052 | 16,500 | 2.0178 | -1.60% |
| 2025-10-21 | 0 | 2.002 | 2.000 | - | 1.908 | 2.004 | 11,600 | 22,636 | 1.9514 | 2.002 | 2.000 | - | 1.908 | 2.004 | 11,600 | 1.9514 | -0.10% |
| 2025-10-20 | 0 | 2.004 | 1.900 | - | 2.000 | 2.014 | 10,100 | 20,324 | 2.0123 | 2.004 | 1.900 | - | 2.000 | 2.014 | 10,100 | 2.0123 | -0.79% |
| 2025-10-17 | 0 | 2.020 | 2.008 | - | 1.960 | 2.000 | 35,700 | 71,334 | 1.9982 | 2.020 | 2.008 | - | 1.960 | 2.000 | 35,700 | 1.9982 | 0.20% |
| 2025-10-16 | 0 | 2.016 | 2.016 | 2.400 | 2.010 | 2.110 | 17,800 | 36,245 | 2.0362 | 2.016 | 2.016 | 2.400 | 2.010 | 2.110 | 17,800 | 2.0362 | -4.82% |
| 2025-10-15 | 0 | 2.118 | 2.120 | 2.600 | 2.106 | 2.236 | 59,500 | 128,145 | 2.1537 | 2.118 | 2.120 | 2.600 | 2.106 | 2.236 | 59,500 | 2.1537 | -7.02% |
| 2025-10-14 | 0 | 2.278 | 2.278 | - | 2.218 | 2.318 | 2,900 | 6,663 | 2.2976 | 2.278 | 2.278 | - | 2.218 | 2.318 | 2,900 | 2.2976 | 2.43% |
| 2025-10-13 | 0 | 2.224 | 2.164 | 2.224 | 2.210 | 2.284 | 51,500 | 116,700 | 2.2660 | 2.224 | 2.164 | 2.224 | 2.210 | 2.284 | 51,500 | 2.2660 | 2.77% |
| 2025-10-10 | 0 | 2.164 | 2.156 | 2.188 | 2.158 | 2.260 | 416,200 | 923,291 | 2.2184 | 2.164 | 2.156 | 2.188 | 2.158 | 2.260 | 416,200 | 2.2184 | -1.19% |
| 2025-10-09 | 0 | 2.190 | 2.188 | 2.344 | 2.190 | 2.402 | 570,200 | 1,321,113 | 2.3169 | 2.190 | 2.188 | 2.344 | 2.190 | 2.402 | 570,200 | 2.3169 | -7.91% |
| 2025-10-08 | 0 | 2.378 | - | 2.402 | 2.374 | 2.378 | 260,800 | 619,142 | 2.3740 | 2.378 | - | 2.402 | 2.374 | 2.378 | 260,800 | 2.3740 | -0.92% |
| 2025-10-06 | 0 | 2.400 | 2.400 | - | 2.400 | 2.412 | 402,400 | 969,677 | 2.4097 | 2.400 | 2.400 | - | 2.400 | 2.412 | 402,400 | 2.4097 | -2.28% |
| 2025-10-03 | 0 | 2.456 | 2.456 | 2.860 | 2.452 | 2.850 | 35,500 | 87,288 | 2.4588 | 2.456 | 2.456 | 2.860 | 2.452 | 2.850 | 35,500 | 2.4588 | -13.64% |
| 2025-10-02 | 0 | 2.844 | - | 2.844 | 2.856 | 2.858 | 3,400 | 9,717 | 2.8579 | 2.844 | - | 2.844 | 2.856 | 2.858 | 3,400 | 2.8579 | -0.49% |
| 2025-09-30 | 0 | 2.858 | 2.814 | 2.860 | 2.858 | 2.858 | 300 | 857 | 2.8567 | 2.858 | 2.814 | 2.860 | 2.858 | 2.858 | 300 | 2.8567 | 2.88% |
| 2025-09-29 | 0 | 2.778 | 2.778 | 2.860 | 2.770 | 2.788 | 1,200 | 3,343 | 2.7858 | 2.778 | 2.778 | 2.860 | 2.770 | 2.788 | 1,200 | 2.7858 | -4.01% |
| 2025-09-26 | 0 | 2.894 | 2.790 | 2.904 | 2.860 | 2.938 | 34,700 | 101,419 | 2.9227 | 2.894 | 2.790 | 2.904 | 2.860 | 2.938 | 34,700 | 2.9227 | 6.79% |
| 2025-09-25 | 0 | 2.710 | 2.650 | 3.100 | 2.742 | 2.780 | 3,100 | 8,543 | 2.7558 | 2.710 | 2.650 | 3.100 | 2.742 | 2.780 | 3,100 | 2.7558 | -2.52% |
| 2025-09-24 | 0 | 2.780 | 2.748 | 3.050 | 2.788 | 2.854 | 9,200 | 25,959 | 2.8216 | 2.780 | 2.748 | 3.050 | 2.788 | 2.854 | 9,200 | 2.8216 | -0.29% |
| 2025-09-23 | 0 | 2.788 | 2.788 | 3.100 | 2.784 | 2.838 | 5,800 | 16,338 | 2.8169 | 2.788 | 2.788 | 3.100 | 2.784 | 2.838 | 5,800 | 2.8169 | -3.73% |
| 2025-09-22 | 0 | 2.896 | 2.830 | - | 2.850 | 2.912 | 11,000 | 31,549 | 2.8681 | 2.896 | 2.830 | - | 2.850 | 2.912 | 11,000 | 2.8681 | -9.33% |
| 2025-09-19 | 0 | 3.194 | 3.190 | - | 3.144 | 3.200 | 14,500 | 46,050 | 3.1759 | 3.194 | 3.190 | - | 3.144 | 3.200 | 14,500 | 3.1759 | 1.59% |
| 2025-09-18 | 0 | 3.144 | 3.124 | 3.166 | 3.144 | 3.166 | 11,100 | 34,968 | 3.1503 | 3.144 | 3.124 | 3.166 | 3.144 | 3.166 | 11,100 | 3.1503 | -5.87% |
| 2025-09-17 | 0 | 3.340 | - | 3.386 | 3.234 | 3.386 | 26,600 | 88,347 | 3.3213 | 3.340 | - | 3.386 | 3.234 | 3.386 | 26,600 | 3.3213 | 2.90% |
| 2025-09-16 | 0 | 3.246 | 3.192 | 3.496 | 3.232 | 3.380 | 12,300 | 40,121 | 3.2619 | 3.246 | 3.192 | 3.496 | 3.232 | 3.380 | 12,300 | 3.2619 | -7.15% |
| 2025-09-15 | 0 | 3.496 | 3.486 | 3.592 | 3.454 | 3.508 | 3,000 | 10,467 | 3.4890 | 3.496 | 3.486 | 3.592 | 3.454 | 3.508 | 3,000 | 3.4890 | -2.67% |
| 2025-09-12 | 0 | 3.592 | 3.530 | 3.700 | 3.542 | 3.798 | 30,100 | 107,078 | 3.5574 | 3.592 | 3.530 | 3.700 | 3.542 | 3.798 | 30,100 | 3.5574 | -5.42% |
| 2025-09-11 | 0 | 3.798 | - | - | 3.882 | 3.882 | 100 | 388 | 3.8800 | 3.798 | - | - | 3.882 | 3.882 | 100 | 3.8800 | -2.21% |
| 2025-09-10 | 0 | 3.884 | 3.838 | 4.064 | 3.838 | 3.908 | 43,800 | 169,609 | 3.8724 | 3.884 | 3.838 | 4.064 | 3.838 | 3.908 | 43,800 | 3.8724 | -4.43% |
| 2025-09-09 | 0 | 4.064 | - | - | 4.064 | 4.122 | 21,300 | 87,232 | 4.0954 | 4.064 | - | - | 4.064 | 4.122 | 21,300 | 4.0954 | -2.91% |
| 2025-09-08 | 0 | 4.186 | - | - | - | - | 0 | 0 | - | 4.186 | - | - | - | - | 0 | - | -1.83% |
| 2025-09-05 | 0 | 4.264 | - | - | 4.264 | 4.264 | 2,000 | 8,528 | 4.2640 | 4.264 | - | - | 4.264 | 4.264 | 2,000 | 4.2640 | 0.05% |
| 2025-09-04 | 0 | 4.262 | 4.196 | - | 4.310 | 4.310 | 2,000 | 8,620 | 4.3100 | 4.262 | 4.196 | - | 4.310 | 4.310 | 2,000 | 4.3100 | -1.16% |
| 2025-09-03 | 0 | 4.312 | - | - | 4.312 | 4.362 | 300 | 1,303 | 4.3433 | 4.312 | - | - | 4.312 | 4.362 | 300 | 4.3433 | -1.15% |
| 2025-09-02 | 0 | 4.362 | - | - | 4.362 | 4.362 | 300 | 1,308 | 4.3600 | 4.362 | - | - | 4.362 | 4.362 | 300 | 4.3600 | -3.45% |
| 2025-09-01 | 0 | 4.518 | 4.518 | - | 4.398 | 4.500 | 15,000 | 66,114 | 4.4076 | 4.518 | 4.518 | - | 4.398 | 4.500 | 15,000 | 4.4076 | 6.96% |
| 2025-08-29 | 0 | 4.224 | - | - | - | - | 0 | 0 | - | 4.224 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 4.224 | - | - | 4.200 | 4.224 | 14,700 | 61,782 | 4.2029 | 4.224 | - | - | 4.200 | 4.224 | 14,700 | 4.2029 | 2.42% |
| 2025-08-27 | 0 | 4.124 | - | - | 4.124 | 4.124 | 700 | 2,886 | 4.1229 | 4.124 | - | - | 4.124 | 4.124 | 700 | 4.1229 | -1.72% |
| 2025-08-26 | 0 | 4.196 | - | - | 4.186 | 4.186 | 1,200 | 5,023 | 4.1858 | 4.196 | - | - | 4.186 | 4.186 | 1,200 | 4.1858 | 2.79% |
| 2025-08-25 | 0 | 4.082 | - | - | 4.082 | 4.082 | 200 | 816 | 4.0800 | 4.082 | - | - | 4.082 | 4.082 | 200 | 4.0800 | -0.24% |
| 2025-08-22 | 0 | 4.092 | 4.000 | - | 4.120 | 4.120 | 8,000 | 32,960 | 4.1200 | 4.092 | 4.000 | - | 4.120 | 4.120 | 8,000 | 4.1200 | -1.49% |
| 2025-08-21 | 0 | 4.154 | - | - | 4.074 | 4.082 | 4,800 | 19,569 | 4.0769 | 4.154 | - | - | 4.074 | 4.082 | 4,800 | 4.0769 | -0.95% |
| 2025-08-20 | 0 | 4.194 | 4.194 | - | 4.194 | 4.240 | 10,000 | 42,312 | 4.2312 | 4.194 | 4.194 | - | 4.194 | 4.240 | 10,000 | 4.2312 | -0.85% |
| 2025-08-19 | 0 | 4.230 | 4.228 | - | 4.214 | 4.240 | 10,300 | 43,591 | 4.2321 | 4.230 | 4.228 | - | 4.214 | 4.240 | 10,300 | 4.2321 | -0.70% |
| 2025-08-18 | 0 | 4.260 | 4.212 | 4.274 | 4.212 | 4.260 | 11,500 | 48,849 | 4.2477 | 4.260 | 4.212 | 4.274 | 4.212 | 4.260 | 11,500 | 4.2477 | 3.60% |
| 2025-08-15 | 0 | 4.112 | - | - | 4.112 | 4.112 | 500 | 2,056 | 4.1120 | 4.112 | - | - | 4.112 | 4.112 | 500 | 4.1120 | 0.54% |
| 2025-08-14 | 0 | 4.090 | 4.090 | - | 4.080 | 4.080 | 4,500 | 18,360 | 4.0800 | 4.090 | 4.090 | - | 4.080 | 4.080 | 4,500 | 4.0800 | 0.00% |
| 2025-08-13 | 0 | 4.090 | 4.060 | - | - | - | 0 | 0 | - | 4.090 | 4.060 | - | - | - | 0 | - | -1.06% |
| 2025-08-12 | 0 | 4.134 | 4.132 | - | 4.060 | 4.142 | 45,900 | 186,650 | 4.0664 | 4.134 | 4.132 | - | 4.060 | 4.142 | 45,900 | 4.0664 | 0.15% |
| 2025-08-11 | 0 | 4.128 | 4.110 | - | - | - | 0 | 0 | - | 4.128 | 4.110 | - | - | - | 0 | - | 0.58% |
| 2025-08-08 | 0 | 4.104 | 4.030 | - | 4.032 | 4.134 | 101,700 | 414,075 | 4.0715 | 4.104 | 4.030 | - | 4.032 | 4.134 | 101,700 | 4.0715 | -4.11% |
| 2025-08-07 | 0 | 4.280 | 4.226 | 4.280 | 4.282 | 4.282 | 300 | 1,284 | 4.2800 | 4.280 | 4.226 | 4.280 | 4.282 | 4.282 | 300 | 4.2800 | -3.60% |
| 2025-08-06 | 0 | 4.440 | - | 4.540 | 4.422 | 4.440 | 20,100 | 88,884 | 4.4221 | 4.440 | - | 4.540 | 4.422 | 4.440 | 20,100 | 4.4221 | 2.83% |
| 2025-08-05 | 0 | 4.318 | 4.232 | - | 4.268 | 4.326 | 3,100 | 13,372 | 4.3135 | 4.318 | 4.232 | - | 4.268 | 4.326 | 3,100 | 4.3135 | -0.05% |
| 2025-08-04 | 0 | 4.320 | - | - | 4.310 | 4.362 | 122,600 | 532,189 | 4.3409 | 4.320 | - | - | 4.310 | 4.362 | 122,600 | 4.3409 | -2.70% |
| 2025-08-01 | 0 | 4.440 | 4.440 | 4.452 | 4.300 | 4.436 | 8,100 | 35,445 | 4.3759 | 4.440 | 4.440 | 4.452 | 4.300 | 4.436 | 8,100 | 4.3759 | 6.63% |
| 2025-07-31 | 0 | 4.164 | 4.140 | 4.240 | 4.078 | 4.200 | 10,600 | 43,760 | 4.1283 | 4.164 | 4.140 | 4.240 | 4.078 | 4.200 | 10,600 | 4.1283 | 4.62% |
| 2025-07-30 | 0 | 3.980 | 3.978 | - | 3.900 | 4.114 | 13,500 | 54,327 | 4.0242 | 3.980 | 3.978 | - | 3.900 | 4.114 | 13,500 | 4.0242 | -7.27% |
| 2025-07-29 | 0 | 4.292 | 4.194 | - | 4.270 | 4.332 | 4,700 | 20,202 | 4.2983 | 4.292 | 4.194 | - | 4.270 | 4.332 | 4,700 | 4.2983 | 0.00% |
| 2025-07-28 | 0 | 4.292 | 4.190 | - | 4.292 | 4.674 | 29,000 | 133,098 | 4.5896 | 4.292 | 4.190 | - | 4.292 | 4.674 | 29,000 | 4.5896 | -13.19% |
| 2025-07-25 | 0 | 4.944 | - | - | 4.866 | 4.944 | 12,000 | 59,114 | 4.9262 | 4.944 | - | - | 4.866 | 4.944 | 12,000 | 4.9262 | 1.15% |
| 2025-07-24 | 0 | 4.888 | 4.888 | - | 4.882 | 4.910 | 6,500 | 31,843 | 4.8989 | 4.888 | 4.888 | - | 4.882 | 4.910 | 6,500 | 4.8989 | 0.41% |
| 2025-07-23 | 0 | 4.868 | - | 5.035 | 4.868 | 5.025 | 12,600 | 62,439 | 4.9555 | 4.868 | - | 5.035 | 4.868 | 5.025 | 12,600 | 4.9555 | -1.85% |
| 2025-07-22 | 0 | 4.960 | 4.898 | 4.974 | 4.864 | 4.962 | 2,000 | 9,906 | 4.9530 | 4.960 | 4.898 | 4.974 | 4.864 | 4.962 | 2,000 | 4.9530 | 6.53% |
| 2025-07-21 | 0 | 4.656 | - | - | 4.642 | 4.680 | 2,400 | 11,153 | 4.6471 | 4.656 | - | - | 4.642 | 4.680 | 2,400 | 4.6471 | -2.47% |
| 2025-07-18 | 0 | 4.774 | 4.732 | - | 4.714 | 4.756 | 1,400 | 6,616 | 4.7257 | 4.774 | 4.732 | - | 4.714 | 4.756 | 1,400 | 4.7257 | -2.33% |
| 2025-07-17 | 0 | 4.888 | 4.830 | - | 4.858 | 5.035 | 2,100 | 10,401 | 4.9529 | 4.888 | 4.830 | - | 4.858 | 5.035 | 2,100 | 4.9529 | -5.55% |
| 2025-07-16 | 0 | 5.175 | 5.175 | - | 5.170 | 5.260 | 800 | 4,145 | 5.1813 | 5.175 | 5.175 | - | 5.170 | 5.260 | 800 | 5.1813 | -3.18% |
| 2025-07-15 | 0 | 5.345 | 5.315 | - | 5.345 | 5.440 | 2,000 | 10,726 | 5.3630 | 5.345 | 5.315 | - | 5.345 | 5.440 | 2,000 | 5.3630 | -3.26% |
| 2025-07-14 | 0 | 5.525 | - | - | 5.525 | 5.525 | 100 | 552 | 5.5200 | 5.525 | - | - | 5.525 | 5.525 | 100 | 5.5200 | 0.27% |
| 2025-07-11 | 0 | 5.510 | 5.500 | - | 5.510 | 5.510 | 3,100 | 17,081 | 5.5100 | 5.510 | 5.500 | - | 5.510 | 5.510 | 3,100 | 5.5100 | -5.08% |
| 2025-07-10 | 0 | 5.805 | 5.750 | 5.830 | - | - | 0 | 0 | - | 5.805 | 5.750 | 5.830 | - | - | 0 | - | -0.94% |
| 2025-07-09 | 0 | 5.860 | 5.745 | 5.890 | 5.860 | 5.860 | 200 | 1,175 | 5.8750 | 5.860 | 5.745 | 5.890 | 5.860 | 5.860 | 200 | 5.8750 | 2.81% |
| 2025-07-08 | 0 | 5.700 | - | 5.745 | 5.700 | 5.700 | 2,400 | 13,680 | 5.7000 | 5.700 | - | 5.745 | 5.700 | 5.700 | 2,400 | 5.7000 | 0.44% |
| 2025-07-07 | 0 | 5.675 | 5.660 | 5.675 | 5.565 | 5.675 | 14,500 | 81,025 | 5.5879 | 5.675 | 5.660 | 5.675 | 5.565 | 5.675 | 14,500 | 5.5879 | 3.94% |
| 2025-07-04 | 0 | 5.460 | - | - | 5.340 | 5.460 | 8,400 | 45,108 | 5.3700 | 5.460 | - | - | 5.340 | 5.460 | 8,400 | 5.3700 | 1.58% |
| 2025-07-03 | 0 | 5.375 | 5.340 | - | 5.375 | 5.680 | 9,000 | 48,935 | 5.4372 | 5.375 | 5.340 | - | 5.375 | 5.680 | 9,000 | 5.4372 | -9.59% |
| 2025-07-02 | 0 | 5.945 | - | - | 5.945 | 6.025 | 2,000 | 11,996 | 5.9980 | 5.945 | - | - | 5.945 | 6.025 | 2,000 | 5.9980 | -1.33% |
| 2025-06-30 | 0 | 6.025 | - | 6.175 | - | - | 0 | 0 | - | 6.025 | - | 6.175 | - | - | 0 | - | 1.35% |
| 2025-06-27 | 0 | 5.945 | 5.950 | - | 5.845 | 6.145 | 1,400 | 8,573 | 6.1236 | 5.945 | 5.950 | - | 5.845 | 6.145 | 1,400 | 6.1236 | -3.25% |
| 2025-06-26 | 0 | 6.145 | 6.135 | 6.195 | 6.110 | 6.175 | 18,700 | 114,637 | 6.1303 | 6.145 | 6.135 | 6.195 | 6.110 | 6.175 | 18,700 | 6.1303 | 3.71% |
| 2025-06-25 | 0 | 5.925 | 5.920 | 6.145 | 5.925 | 5.925 | 100 | 592 | 5.9200 | 5.925 | 5.920 | 6.145 | 5.925 | 5.925 | 100 | 5.9200 | -2.71% |
| 2025-06-24 | 0 | 6.090 | 6.065 | - | 6.090 | 6.150 | 700 | 4,286 | 6.1229 | 6.090 | 6.065 | - | 6.090 | 6.150 | 700 | 6.1229 | -7.02% |
| 2025-06-23 | 0 | 6.550 | - | 6.645 | 6.660 | 6.670 | 700 | 4,667 | 6.6671 | 6.550 | - | 6.645 | 6.660 | 6.670 | 700 | 6.6671 | 3.72% |
| 2025-06-20 | 0 | 6.315 | - | - | 6.270 | 6.325 | 3,100 | 19,497 | 6.2894 | 6.315 | - | - | 6.270 | 6.325 | 3,100 | 6.2894 | -0.79% |
| 2025-06-19 | 0 | 6.365 | - | 6.420 | 6.315 | 6.315 | 300 | 1,894 | 6.3133 | 6.365 | - | 6.420 | 6.315 | 6.315 | 300 | 6.3133 | 1.03% |
| 2025-06-18 | 0 | 6.300 | 6.225 | 6.360 | 6.320 | 6.425 | 1,300 | 8,271 | 6.3623 | 6.300 | 6.225 | 6.360 | 6.320 | 6.425 | 1,300 | 6.3623 | -5.62% |
| 2025-06-17 | 0 | 6.675 | 6.525 | 6.665 | 6.490 | 6.675 | 4,900 | 31,830 | 6.4959 | 6.675 | 6.525 | 6.665 | 6.490 | 6.675 | 4,900 | 6.4959 | -2.55% |
| 2025-06-16 | 0 | 6.850 | - | 6.990 | 6.825 | 6.910 | 22,900 | 156,964 | 6.8543 | 6.850 | - | 6.990 | 6.825 | 6.910 | 22,900 | 6.8543 | 2.62% |
| 2025-06-13 | 0 | 6.675 | - | 6.745 | 6.565 | 6.710 | 23,600 | 156,011 | 6.6106 | 6.675 | - | 6.745 | 6.565 | 6.710 | 23,600 | 6.6106 | 4.62% |
| 2025-06-12 | 0 | 6.380 | - | 6.490 | 6.380 | 6.380 | 100 | 638 | 6.3800 | 6.380 | - | 6.490 | 6.380 | 6.380 | 100 | 6.3800 | 1.67% |
| 2025-06-11 | 0 | 6.275 | - | 6.480 | 6.275 | 6.355 | 32,800 | 208,035 | 6.3425 | 6.275 | - | 6.480 | 6.275 | 6.355 | 32,800 | 6.3425 | -2.86% |
| 2025-06-10 | 0 | 6.460 | - | 6.590 | 6.445 | 6.465 | 200 | 1,291 | 6.4550 | 6.460 | - | 6.590 | 6.445 | 6.465 | 200 | 6.4550 | 2.13% |
| 2025-06-09 | 0 | 6.325 | 6.300 | 6.495 | 6.185 | 6.420 | 34,400 | 213,397 | 6.2034 | 6.325 | 6.300 | 6.495 | 6.185 | 6.420 | 34,400 | 6.2034 | -1.71% |
| 2025-06-06 | 0 | 6.435 | 6.415 | - | 6.455 | 6.455 | 100 | 645 | 6.4500 | 6.435 | 6.415 | - | 6.455 | 6.455 | 100 | 6.4500 | -0.39% |
| 2025-06-05 | 0 | 6.460 | 6.255 | 6.470 | 6.260 | 6.520 | 48,500 | 312,177 | 6.4366 | 6.460 | 6.255 | 6.470 | 6.260 | 6.520 | 48,500 | 6.4366 | -4.86% |
| 2025-06-04 | 0 | 6.790 | 6.740 | 6.800 | 6.790 | 6.845 | 35,400 | 241,341 | 6.8175 | 6.790 | 6.740 | 6.800 | 6.790 | 6.845 | 35,400 | 6.8175 | -3.76% |
| 2025-06-03 | 0 | 7.055 | - | - | - | - | 0 | 0 | - | 7.055 | - | - | - | - | 0 | - | -0.35% |
| 2025-06-02 | 0 | 7.080 | 7.030 | - | 7.080 | 7.080 | 14,000 | 99,120 | 7.0800 | 7.080 | 7.030 | - | 7.080 | 7.080 | 14,000 | 7.0800 | -1.67% |
| 2025-05-30 | 0 | 7.200 | - | - | 7.080 | 7.190 | 3,200 | 22,678 | 7.0869 | 7.200 | - | - | 7.080 | 7.190 | 3,200 | 7.0869 | -0.21% |
| 2025-05-29 | 0 | 7.215 | 7.185 | - | 7.220 | 7.220 | 3,000 | 21,660 | 7.2200 | 7.215 | 7.185 | - | 7.220 | 7.220 | 3,000 | 7.2200 | -0.62% |
| 2025-05-28 | 0 | 7.260 | 7.000 | 7.260 | 7.240 | 7.435 | 9,200 | 67,606 | 7.3485 | 7.260 | 7.000 | 7.260 | 7.240 | 7.435 | 9,200 | 7.3485 | |
| 2025-05-19 | 1 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy