Mirxes Holding Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02629  2025-05-23    
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 44.04 44.04 44.22 43.14 44.86 289,300 12,680,046 43.830 44.04 44.04 44.22 43.14 44.86 289,300 43.830 0.09%
2025-12-30 0 44.00 43.10 44.00 42.52 45.18 346,700 15,152,884 43.706 44.00 43.10 44.00 42.52 45.18 346,700 43.706 -2.61%
2025-12-29 0 45.18 44.94 45.18 44.48 47.00 382,500 17,456,024 45.637 45.18 44.94 45.18 44.48 47.00 382,500 45.637 -1.95%
2025-12-24 0 46.08 46.08 46.10 45.32 46.88 245,600 11,320,880 46.095 46.08 46.08 46.10 45.32 46.88 245,600 46.095 -0.43%
2025-12-23 0 46.28 46.10 46.28 45.60 48.80 135,100 6,265,064 46.374 46.28 46.10 46.28 45.60 48.80 135,100 46.374 -2.28%
2025-12-22 0 47.36 47.06 47.36 45.44 48.30 203,600 9,555,128 46.931 47.36 47.06 47.36 45.44 48.30 203,600 46.931 0.51%
2025-12-19 0 47.12 46.60 47.12 46.58 48.72 341,600 16,154,832 47.292 47.12 46.60 47.12 46.58 48.72 341,600 47.292 -2.44%
2025-12-18 0 48.30 47.78 48.30 47.70 48.80 167,600 8,065,896 48.126 48.30 47.78 48.30 47.70 48.80 167,600 48.126 -1.02%
2025-12-17 0 48.80 48.68 48.80 48.70 49.86 301,956 14,810,009 49.047 48.80 48.68 48.80 48.70 49.86 301,956 49.047 -1.81%
2025-12-16 0 49.70 49.50 49.70 48.56 50.00 223,400 11,081,218 49.603 49.70 49.50 49.70 48.56 50.00 223,400 49.603 -0.60%
2025-12-15 0 50.00 50.00 50.15 49.42 51.70 509,800 25,414,601 49.852 50.00 50.00 50.15 49.42 51.70 509,800 49.852 -1.96%
2025-12-12 0 51.00 50.90 51.00 47.38 51.00 460,000 22,879,791 49.739 51.00 50.90 51.00 47.38 51.00 460,000 49.739 3.03%
2025-12-11 0 49.50 49.08 49.50 48.62 50.25 951,900 47,140,119 49.522 49.50 49.08 49.50 48.62 50.25 951,900 49.522 -1.49%
2025-12-10 0 50.25 50.05 50.25 49.00 52.00 1,261,920 63,264,987 50.134 50.25 50.05 50.25 49.00 52.00 1,261,920 50.134 -0.69%
2025-12-09 0 50.60 50.50 50.60 47.14 53.95 3,632,620 174,520,716 48.043 50.60 50.50 50.60 47.14 53.95 3,632,620 48.043 -5.15%
2025-12-08 0 53.35 53.15 53.35 50.05 54.80 2,298,600 119,854,570 52.142 53.35 53.15 53.35 50.05 54.80 2,298,600 52.142 3.39%
2025-12-05 0 51.60 51.60 51.70 50.00 52.90 1,942,820 101,192,452 52.085 51.60 51.60 51.70 50.00 52.90 1,942,820 52.085 -0.96%
2025-12-04 0 52.10 51.95 52.10 49.94 52.75 1,183,200 61,044,714 51.593 52.10 51.95 52.10 49.94 52.75 1,183,200 51.593 1.17%
2025-12-03 0 51.50 51.35 51.50 50.80 53.80 1,074,300 55,628,250 51.781 51.50 51.35 51.50 50.80 53.80 1,074,300 51.781 0.10%
2025-12-02 0 51.45 51.25 51.45 50.80 53.30 198,200 10,202,910 51.478 51.45 51.25 51.45 50.80 53.30 198,200 51.478 -2.92%
2025-12-01 0 53.00 52.60 53.00 51.65 53.00 128,500 6,733,015 52.397 53.00 52.60 53.00 51.65 53.00 128,500 52.397 0.95%
2025-11-28 0 52.50 52.25 52.50 52.15 56.50 177,000 9,348,065 52.814 52.50 52.25 52.50 52.15 56.50 177,000 52.814 -2.78%
2025-11-27 0 54.00 53.40 54.00 51.00 54.60 194,000 10,428,040 53.753 54.00 53.40 54.00 51.00 54.60 194,000 53.753 -0.55%
2025-11-26 0 54.30 54.30 54.40 53.55 56.65 375,900 20,611,070 54.831 54.30 54.30 54.40 53.55 56.65 375,900 54.831 -2.51%
2025-11-25 0 55.70 55.35 55.70 53.10 56.40 412,097 22,831,174 55.402 55.70 55.35 55.70 53.10 56.40 412,097 55.402 3.44%
2025-11-24 0 53.85 53.65 53.85 52.80 56.70 721,500 39,105,689 54.201 53.85 53.65 53.85 52.80 56.70 721,500 54.201 2.57%
2025-11-21 0 52.50 52.40 52.50 50.05 54.00 1,087,560 56,620,052 52.062 52.50 52.40 52.50 50.05 54.00 1,087,560 52.062 3.35%
2025-11-20 0 50.80 50.75 50.80 50.60 54.85 748,300 38,596,600 51.579 50.80 50.75 50.80 50.60 54.85 748,300 51.579 -5.75%
2025-11-19 0 53.90 53.40 53.90 52.60 56.40 656,800 35,447,145 53.969 53.90 53.40 53.90 52.60 56.40 656,800 53.969 0.75%
2025-11-18 0 53.50 52.95 53.50 50.80 58.90 1,544,100 82,723,615 53.574 53.50 52.95 53.50 50.80 58.90 1,544,100 53.574 -7.92%
2025-11-17 0 58.10 58.05 58.10 57.10 64.05 983,100 59,286,722 60.306 58.10 58.05 58.10 57.10 64.05 983,100 60.306 -3.01%
2025-11-14 0 59.90 59.65 59.90 59.00 62.15 823,200 49,456,525 60.078 59.90 59.65 59.90 59.00 62.15 823,200 60.078 -3.07%
2025-11-13 0 61.80 61.80 61.85 61.10 63.25 629,000 39,166,915 62.269 61.80 61.80 61.85 61.10 63.25 629,000 62.269 -0.56%
2025-11-12 0 62.15 62.05 62.15 61.20 65.30 414,600 26,127,030 63.017 62.15 62.05 62.15 61.20 65.30 414,600 63.017 -2.43%
2025-11-11 0 63.70 63.10 63.70 62.30 66.00 878,600 56,206,470 63.973 63.70 63.10 63.70 62.30 66.00 878,600 63.973 0.79%
2025-11-10 0 63.20 62.75 63.20 60.50 65.45 311,900 19,406,955 62.222 63.20 62.75 63.20 60.50 65.45 311,900 62.222 -1.02%
2025-11-07 0 63.85 63.55 63.85 61.95 64.85 401,300 25,409,655 63.318 63.85 63.55 63.85 61.95 64.85 401,300 63.318 1.92%
2025-11-06 0 62.65 62.65 62.95 61.50 64.30 460,100 28,982,400 62.992 62.65 62.65 62.95 61.50 64.30 460,100 62.992 -1.42%
2025-11-05 0 63.55 63.35 63.60 61.80 64.25 280,400 17,608,455 62.798 63.55 63.35 63.60 61.80 64.25 280,400 62.798 -0.08%
2025-11-04 0 63.60 63.60 63.85 63.60 67.50 588,300 38,355,685 65.197 63.60 63.60 63.85 63.60 67.50 588,300 65.197 -6.06%
2025-11-03 0 67.70 67.60 67.70 66.35 69.40 317,000 21,385,505 67.462 67.70 67.60 67.70 66.35 69.40 317,000 67.462 -0.37%
2025-10-31 0 67.95 67.90 68.00 63.75 68.80 891,300 59,093,045 66.300 67.95 67.90 68.00 63.75 68.80 891,300 66.300 5.35%
2025-10-30 0 64.50 64.50 64.60 63.80 67.85 1,123,000 73,632,475 65.568 64.50 64.50 64.60 63.80 67.85 1,123,000 65.568 -1.60%
2025-10-28 0 65.55 65.45 65.55 63.50 70.95 1,790,800 120,760,105 67.434 65.55 65.45 65.55 63.50 70.95 1,790,800 67.434 1.16%
2025-10-27 0 64.80 64.00 64.80 61.60 65.70 1,205,800 77,489,990 64.264 64.80 64.00 64.80 61.60 65.70 1,205,800 64.264 1.41%
2025-10-24 0 63.90 63.75 63.90 63.70 66.00 394,300 25,548,175 64.794 63.90 63.75 63.90 63.70 66.00 394,300 64.794 -1.99%
2025-10-23 0 65.20 65.00 65.20 65.00 68.60 532,600 35,227,545 66.143 65.20 65.00 65.20 65.00 68.60 532,600 66.143 -4.96%
2025-10-22 0 68.60 68.25 68.60 65.90 69.25 574,400 38,994,825 67.888 68.60 68.25 68.60 65.90 69.25 574,400 67.888 0.88%
2025-10-21 0 68.00 67.55 68.00 66.20 70.00 724,500 49,022,690 67.664 68.00 67.55 68.00 66.20 70.00 724,500 67.664 -1.81%
2025-10-20 0 69.25 69.05 69.25 66.75 69.60 592,100 40,565,710 68.512 69.25 69.05 69.25 66.75 69.60 592,100 68.512 3.75%
2025-10-17 0 66.75 66.50 66.75 65.70 73.20 1,173,000 81,865,865 69.792 66.75 66.50 66.75 65.70 73.20 1,173,000 69.792 -5.45%
2025-10-16 0 70.60 70.60 70.65 67.25 72.60 1,488,300 104,824,790 70.433 70.60 70.60 70.65 67.25 72.60 1,488,300 70.433 3.67%
2025-10-15 0 68.10 68.10 68.30 67.00 70.80 484,300 33,134,390 68.417 68.10 68.10 68.30 67.00 70.80 484,300 68.417 0.67%
2025-10-14 0 67.65 66.85 67.65 65.50 71.80 551,200 37,372,025 67.801 67.65 66.85 67.65 65.50 71.80 551,200 67.801 -0.15%
2025-10-13 0 67.75 67.75 67.80 62.30 67.75 1,314,500 84,765,480 64.485 67.75 67.75 67.80 62.30 67.75 1,314,500 64.485 0.44%
2025-10-10 0 67.45 67.45 67.50 66.85 70.95 852,700 58,026,360 68.050 67.45 67.45 67.50 66.85 70.95 852,700 68.050 -3.44%
2025-10-09 0 69.85 69.80 69.85 65.00 74.45 2,917,300 205,462,705 70.429 69.85 69.80 69.85 65.00 74.45 2,917,300 70.429 -5.16%
2025-10-08 0 73.65 73.60 73.65 70.30 75.00 660,100 47,569,965 72.065 73.65 73.60 73.65 70.30 75.00 660,100 72.065 -0.87%
2025-10-06 0 74.30 73.75 74.30 72.60 77.30 489,000 36,450,445 74.541 74.30 73.75 74.30 72.60 77.30 489,000 74.541 1.30%
2025-10-03 0 73.35 73.35 73.50 67.90 74.75 490,800 35,054,900 71.424 73.35 73.35 73.50 67.90 74.75 490,800 71.424 2.02%
2025-10-02 0 71.90 71.60 71.90 62.65 74.35 1,358,700 95,486,140 70.278 71.90 71.60 71.90 62.65 74.35 1,358,700 70.278 17.10%
2025-09-30 0 61.40 61.40 61.45 58.00 66.80 3,796,300 241,844,525 63.705 61.40 61.40 61.45 58.00 66.80 3,796,300 63.705 6.88%
2025-09-29 0 57.45 57.45 57.85 56.65 59.40 779,600 45,063,770 57.804 57.45 57.45 57.85 56.65 59.40 779,600 57.804 -0.69%
2025-09-26 0 57.85 57.75 57.85 57.50 61.20 1,587,400 94,458,950 59.505 57.85 57.75 57.85 57.50 61.20 1,587,400 59.505 -3.18%
2025-09-25 0 59.75 59.75 59.85 58.80 64.15 1,468,800 88,474,270 60.236 59.75 59.75 59.85 58.80 64.15 1,468,800 60.236 -5.08%
2025-09-24 0 62.95 62.75 62.95 62.50 67.35 1,759,300 113,244,295 64.369 62.95 62.75 62.95 62.50 67.35 1,759,300 64.369 -4.26%
2025-09-23 0 65.75 65.75 65.80 62.85 70.10 3,748,900 249,351,130 66.513 65.75 65.75 65.80 62.85 70.10 3,748,900 66.513 -2.38%
2025-09-22 0 67.35 67.20 67.35 53.05 67.35 6,949,700 428,825,762 61.704 67.35 67.20 67.35 53.05 67.35 6,949,700 61.704 27.68%
2025-09-19 0 52.75 52.75 52.85 51.50 58.00 2,697,726 145,245,720 53.840 52.75 52.75 52.85 51.50 58.00 2,697,726 53.840 -4.95%
2025-09-18 0 55.50 55.45 55.50 48.80 57.70 6,566,800 351,062,901 53.460 55.50 55.45 55.50 48.80 57.70 6,566,800 53.460 2.21%
2025-09-17 0 54.30 54.30 54.35 53.70 65.65 5,265,208 307,758,964 58.451 54.30 54.30 54.35 53.70 65.65 5,265,208 58.451 -13.67%
2025-09-16 0 62.90 62.90 62.95 51.70 75.25 19,308,966 1,297,280,699 67.185 62.90 62.90 62.95 51.70 75.25 19,308,966 67.185 13.54%
2025-09-15 0 55.40 55.40 55.50 43.40 59.50 12,678,900 669,633,424 52.815 55.40 55.40 55.50 43.40 59.50 12,678,900 52.815 25.91%
2025-09-12 0 44.00 44.00 44.02 43.08 49.44 3,581,800 163,359,682 45.608 44.00 44.00 44.02 43.08 49.44 3,581,800 45.608 2.37%
2025-09-11 0 42.98 42.98 43.00 41.24 43.98 771,000 32,751,340 42.479 42.98 42.98 43.00 41.24 43.98 771,000 42.479 -2.94%
2025-09-10 0 44.28 44.18 44.28 42.02 45.00 699,100 30,736,402 43.966 44.28 44.18 44.28 42.02 45.00 699,100 43.966 4.78%
2025-09-09 0 42.26 42.24 42.40 41.02 44.48 726,000 30,825,524 42.459 42.26 42.24 42.40 41.02 44.48 726,000 42.459 2.18%
2025-09-08 0 41.36 41.36 41.52 39.00 47.26 1,864,400 78,339,127 42.018 41.36 41.36 41.52 39.00 47.26 1,864,400 42.018 -6.80%
2025-09-05 0 44.38 44.38 44.66 42.90 44.98 1,509,000 66,198,060 43.869 44.38 44.38 44.66 42.90 44.98 1,509,000 43.869 0.63%
2025-09-04 0 44.10 43.88 44.10 42.80 46.08 443,544 19,442,833 43.835 44.10 43.88 44.10 42.80 46.08 443,544 43.835 -1.56%
2025-09-03 0 44.80 44.80 44.88 41.84 48.80 322,500 14,689,136 45.548 44.80 44.80 44.88 41.84 48.80 322,500 45.548 -6.24%
2025-09-02 0 47.78 47.76 47.78 47.02 49.18 304,000 14,607,662 48.052 47.78 47.76 47.78 47.02 49.18 304,000 48.052 0.34%
2025-09-01 0 47.62 47.62 47.80 45.00 48.12 402,000 18,925,231 47.078 47.62 47.62 47.80 45.00 48.12 402,000 47.078 5.82%
2025-08-29 0 45.00 44.84 45.00 43.52 45.20 272,700 12,142,752 44.528 45.00 44.84 45.00 43.52 45.20 272,700 44.528 2.27%
2025-08-28 0 44.00 44.00 44.04 42.78 46.74 331,100 14,612,782 44.134 44.00 44.00 44.04 42.78 46.74 331,100 44.134 -5.86%
2025-08-27 0 46.74 46.40 46.74 45.10 46.90 482,350 22,256,732 46.142 46.74 46.40 46.74 45.10 46.90 482,350 46.142 2.01%
2025-08-26 0 45.82 45.70 45.82 45.02 47.00 186,600 8,592,628 46.048 45.82 45.70 45.82 45.02 47.00 186,600 46.048 -0.78%
2025-08-25 0 46.18 46.18 47.02 46.08 47.84 365,700 17,133,521 46.851 46.18 46.18 47.02 46.08 47.84 365,700 46.851 0.79%
2025-08-22 0 45.82 45.56 45.86 43.28 45.88 782,000 34,679,606 44.347 45.82 45.56 45.86 43.28 45.88 782,000 44.347 4.85%
2025-08-21 0 43.70 43.70 44.06 43.32 44.74 270,501 11,884,982 43.937 43.70 43.70 44.06 43.32 44.74 270,501 43.937 0.69%
2025-08-20 0 43.40 42.92 43.40 42.00 48.36 794,315 34,957,461 44.010 43.40 42.92 43.40 42.00 48.36 794,315 44.010 -10.26%
2025-08-19 0 48.36 48.00 48.36 45.00 48.70 434,800 20,359,130 46.824 48.36 48.00 48.36 45.00 48.70 434,800 46.824 5.18%
2025-08-18 0 45.98 45.98 46.28 43.34 47.80 782,300 35,915,801 45.911 45.98 45.98 46.28 43.34 47.80 782,300 45.911 3.98%
2025-08-15 0 44.22 44.22 44.32 36.50 44.98 1,159,600 48,182,305 41.551 44.22 44.22 44.32 36.50 44.98 1,159,600 41.551 18.62%
2025-08-14 0 37.28 37.24 37.30 34.58 37.68 776,550 28,305,767 36.451 37.28 37.24 37.30 34.58 37.68 776,550 36.451 7.87%
2025-08-13 0 34.56 34.50 34.56 32.02 34.56 394,500 13,357,825 33.860 34.56 34.50 34.56 32.02 34.56 394,500 33.860 6.93%
2025-08-12 0 32.32 32.32 32.44 31.76 34.20 231,600 7,528,587 32.507 32.32 32.32 32.44 31.76 34.20 231,600 32.507 -2.53%
2025-08-11 0 33.16 33.16 33.28 32.24 34.28 442,200 14,828,664 33.534 33.16 33.16 33.28 32.24 34.28 442,200 33.534 0.91%
2025-08-08 0 32.86 32.84 32.98 32.58 33.20 166,200 5,460,574 32.855 32.86 32.84 32.98 32.58 33.20 166,200 32.855 -1.02%
2025-08-07 0 33.20 33.04 33.20 31.90 34.38 387,270 12,807,039 33.070 33.20 33.04 33.20 31.90 34.38 387,270 33.070 1.22%
2025-08-06 0 32.80 32.50 32.80 31.40 32.80 225,500 7,194,636 31.905 32.80 32.50 32.80 31.40 32.80 225,500 31.905 4.26%
2025-08-05 0 31.46 31.22 31.46 30.80 31.46 172,900 5,363,308 31.020 31.46 31.22 31.46 30.80 31.46 172,900 31.020 0.96%
2025-08-04 0 31.16 31.06 31.16 30.30 31.40 363,900 11,298,978 31.050 31.16 31.06 31.16 30.30 31.40 363,900 31.050 1.66%
2025-08-01 0 30.65 30.65 30.75 30.40 31.00 481,500 14,543,195 30.204 30.65 30.65 30.75 30.40 31.00 481,500 30.204 0.33%
2025-07-31 0 30.55 30.40 30.55 30.25 30.85 187,000 5,705,835 30.512 30.55 30.40 30.55 30.25 30.85 187,000 30.512 -0.65%
2025-07-30 0 30.75 30.75 30.85 30.30 31.00 318,900 9,766,848 30.627 30.75 30.75 30.85 30.30 31.00 318,900 30.627 -0.81%
2025-07-29 0 31.00 31.00 31.05 30.30 31.15 171,700 5,263,631 30.656 31.00 31.00 31.05 30.30 31.15 171,700 30.656 1.47%
2025-07-28 0 30.55 30.50 30.55 30.40 31.30 485,700 14,911,235 30.701 30.55 30.50 30.55 30.40 31.30 485,700 30.701 -0.81%
2025-07-25 0 30.80 30.50 30.95 30.25 30.80 156,300 4,753,120 30.410 30.80 30.50 30.95 30.25 30.80 156,300 30.410 0.82%
2025-07-24 0 30.55 30.55 30.70 30.15 31.90 581,500 17,880,940 30.750 30.55 30.55 30.70 30.15 31.90 581,500 30.750 -0.97%
2025-07-23 0 30.85 30.85 30.95 30.55 32.00 232,000 7,255,822 31.275 30.85 30.85 30.95 30.55 32.00 232,000 31.275 -3.14%
2025-07-22 0 31.85 31.60 31.85 30.50 32.10 294,900 9,334,605 31.653 31.85 31.60 31.85 30.50 32.10 294,900 31.653 2.91%
2025-07-21 0 30.95 30.95 31.00 30.65 31.80 507,500 15,716,510 30.968 30.95 30.95 31.00 30.65 31.80 507,500 30.968 -1.43%
2025-07-18 0 31.40 31.15 31.40 31.05 32.85 469,200 14,882,090 31.718 31.40 31.15 31.40 31.05 32.85 469,200 31.718 -4.85%
2025-07-17 0 33.00 32.85 33.00 32.10 34.10 946,800 31,295,140 33.054 33.00 32.85 33.00 32.10 34.10 946,800 33.054 1.85%
2025-07-16 0 32.40 32.30 32.40 31.55 33.65 593,100 19,280,295 32.508 32.40 32.30 32.40 31.55 33.65 593,100 32.508 1.73%
2025-07-15 0 31.85 31.85 31.90 30.05 32.05 1,223,540 34,207,671 27.958 31.85 31.85 31.90 30.05 32.05 1,223,540 27.958 3.24%
2025-07-14 0 30.85 30.50 30.85 30.35 31.10 248,800 7,620,465 30.629 30.85 30.50 30.85 30.35 31.10 248,800 30.629 0.00%
2025-07-11 0 30.85 30.65 30.85 30.35 31.45 449,600 13,812,645 30.722 30.85 30.65 30.85 30.35 31.45 449,600 30.722 -0.48%
2025-07-10 0 31.00 30.80 31.00 30.80 32.30 289,100 9,024,785 31.217 31.00 30.80 31.00 30.80 32.30 289,100 31.217 -1.12%
2025-07-09 0 31.35 31.20 31.35 31.00 31.75 312,200 9,745,068 31.214 31.35 31.20 31.35 31.00 31.75 312,200 31.214 0.48%
2025-07-08 0 31.20 31.00 31.20 30.55 31.65 494,000 15,303,043 30.978 31.20 31.00 31.20 30.55 31.65 494,000 30.978 0.65%
2025-07-07 0 31.00 31.00 31.05 30.10 32.85 616,700 19,297,790 31.292 31.00 31.00 31.05 30.10 32.85 616,700 31.292 -5.63%
2025-07-04 0 32.85 32.80 32.85 31.40 34.00 346,600 11,427,680 32.971 32.85 32.80 32.85 31.40 34.00 346,600 32.971 1.55%
2025-07-03 0 32.35 32.35 32.40 31.75 33.50 602,700 19,487,033 32.333 32.35 32.35 32.40 31.75 33.50 602,700 32.333 -1.37%
2025-07-02 0 32.80 32.80 33.00 32.55 35.00 1,004,000 33,812,130 33.677 32.80 32.80 33.00 32.55 35.00 1,004,000 33.677 -4.93%
2025-06-30 0 34.50 34.40 34.50 34.10 35.50 999,800 34,750,055 34.757 34.50 34.40 34.50 34.10 35.50 999,800 34.757 0.15%
2025-06-27 0 34.45 34.45 34.60 33.65 35.40 1,361,500 47,259,685 34.711 34.45 34.45 34.60 33.65 35.40 1,361,500 34.711 2.38%
2025-06-26 0 33.65 33.65 33.70 33.30 34.05 1,165,000 39,350,177 33.777 33.65 33.65 33.70 33.30 34.05 1,165,000 33.777 -0.88%
2025-06-25 0 33.95 33.75 33.95 33.70 34.20 898,100 30,529,380 33.993 33.95 33.75 33.95 33.70 34.20 898,100 33.993 -0.59%
2025-06-24 0 34.15 34.10 34.15 33.30 34.30 1,252,900 42,469,445 33.897 34.15 34.10 34.15 33.30 34.30 1,252,900 33.897 1.49%
2025-06-23 0 33.65 33.55 33.65 33.30 34.40 1,023,000 34,550,519 33.774 33.65 33.55 33.65 33.30 34.40 1,023,000 33.774 -2.89%
2025-06-20 0 34.65 34.60 34.65 34.10 35.40 1,148,500 39,919,770 34.758 34.65 34.60 34.65 34.10 35.40 1,148,500 34.758 0.73%
2025-06-19 0 34.40 34.35 34.40 33.65 35.95 1,562,800 53,882,045 34.478 34.40 34.35 34.40 33.65 35.95 1,562,800 34.478 -0.29%
2025-06-18 0 34.50 34.35 34.50 30.10 34.80 2,592,260 85,200,241 32.867 34.50 34.35 34.50 30.10 34.80 2,592,260 32.867 14.05%
2025-06-17 0 30.25 30.25 30.30 29.30 32.55 2,160,826 66,869,525 30.946 30.25 30.25 30.30 29.30 32.55 2,160,826 30.946 2.89%
2025-06-16 0 29.40 29.40 29.45 29.00 29.50 1,419,800 41,591,265 29.294 29.40 29.40 29.45 29.00 29.50 1,419,800 29.294 1.03%
2025-06-13 0 29.10 29.10 29.15 28.85 29.45 1,038,500 30,194,270 29.075 29.10 29.10 29.15 28.85 29.45 1,038,500 29.075 -0.17%
2025-06-12 0 29.15 29.10 29.15 28.75 29.25 1,358,800 39,453,230 29.035 29.15 29.10 29.15 28.75 29.25 1,358,800 29.035 0.17%
2025-06-11 0 29.10 29.05 29.10 28.85 29.55 1,077,900 31,426,459 29.155 29.10 29.05 29.10 28.85 29.55 1,077,900 29.155 0.52%
2025-06-10 0 28.95 28.95 29.00 28.80 29.25 1,428,500 41,338,435 28.938 28.95 28.95 29.00 28.80 29.25 1,428,500 28.938 -0.69%
2025-06-09 0 29.15 29.10 29.15 28.95 29.60 1,756,000 51,319,800 29.225 29.15 29.10 29.15 28.95 29.60 1,756,000 29.225 -1.52%
2025-06-06 0 29.60 29.30 29.60 29.05 29.65 1,448,100 42,469,650 29.328 29.60 29.30 29.60 29.05 29.65 1,448,100 29.328 0.51%
2025-06-05 0 29.45 29.45 29.60 29.45 30.20 1,271,060 37,870,399 29.794 29.45 29.45 29.60 29.45 30.20 1,271,060 29.794 -1.51%
2025-06-04 0 29.90 29.90 29.95 28.55 30.30 2,420,260 71,207,391 29.421 29.90 29.90 29.95 28.55 30.30 2,420,260 29.421 4.73%
2025-06-03 0 28.55 28.55 28.60 28.50 29.10 1,720,500 49,212,930 28.604 28.55 28.55 28.60 28.50 29.10 1,720,500 28.604 -0.70%
2025-06-02 0 28.75 28.75 28.80 27.05 29.00 988,600 28,210,440 28.536 28.75 28.75 28.80 27.05 29.00 988,600 28.536 -1.54%
2025-05-30 0 29.20 29.20 29.30 29.20 29.85 1,810,600 53,218,600 29.393 29.20 29.20 29.30 29.20 29.85 1,810,600 29.393 -1.68%
2025-05-29 0 29.70 29.55 29.70 29.25 30.30 2,284,100 67,532,940 29.567 29.70 29.55 29.70 29.25 30.30 2,284,100 29.567 -1.00%
2025-05-28 0 30.00 29.85 30.00 29.25 30.30 2,659,500 79,395,975 29.854 30.00 29.85 30.00 29.25 30.30 2,659,500 29.854 1.69%
2025-05-27 0 29.50 29.35 29.50 29.00 29.80 2,589,040 75,875,789 29.307 29.50 29.35 29.50 29.00 29.80 2,589,040 29.307 1.20%
2025-05-26 0 29.15 29.05 29.15 29.00 30.55 3,982,460 117,966,732 29.622 29.15 29.05 29.15 29.00 30.55 3,982,460 29.622 -2.83%
2025-05-23 0 30.00 30.00 30.05 29.00 31.95 9,178,741 274,942,915 29.954 30.00 30.00 30.05 29.00 31.95 9,178,741 29.954

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top