Xiamen Jihong Co., Ltd: H

Exchange Code Listed Last trade Delisted
HK Main 02603  2025-05-27    
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 13.05 13.05 13.16 12.96 13.21 845,000 11,024,090 13.046 13.05 13.05 13.16 12.96 13.21 845,000 13.046 0.23%
2025-12-30 0 13.02 12.97 13.02 12.73 13.05 1,346,500 17,392,980 12.917 13.02 12.97 13.02 12.73 13.05 1,346,500 12.917 1.80%
2025-12-29 0 12.79 12.79 12.84 12.77 13.29 1,203,500 15,629,005 12.986 12.79 12.79 12.84 12.77 13.29 1,203,500 12.986 -4.19%
2025-12-24 0 13.35 13.27 13.35 13.15 13.53 1,525,000 20,352,920 13.346 13.35 13.27 13.35 13.15 13.53 1,525,000 13.346 1.21%
2025-12-23 0 13.19 13.12 13.19 12.98 13.26 1,067,500 14,032,055 13.145 13.19 13.12 13.19 12.98 13.26 1,067,500 13.145 -0.30%
2025-12-22 0 13.23 13.19 13.23 13.02 13.61 2,061,000 27,503,565 13.345 13.23 13.19 13.23 13.02 13.61 2,061,000 13.345 -0.23%
2025-12-19 0 13.26 13.24 13.26 12.40 13.26 2,862,000 37,109,950 12.966 13.26 13.24 13.26 12.40 13.26 2,862,000 12.966 6.94%
2025-12-18 0 12.40 12.36 12.40 12.29 12.70 1,377,500 17,269,475 12.537 12.40 12.36 12.40 12.29 12.70 1,377,500 12.537 -1.04%
2025-12-17 0 12.53 12.48 12.53 12.14 12.57 2,002,500 24,840,555 12.405 12.53 12.48 12.53 12.14 12.57 2,002,500 12.405 0.89%
2025-12-16 0 12.42 12.42 12.46 12.38 13.02 1,443,000 18,120,930 12.558 12.42 12.42 12.46 12.38 13.02 1,443,000 12.558 -4.61%
2025-12-15 0 13.02 13.00 13.02 12.73 13.40 2,316,000 30,447,765 13.147 13.02 13.00 13.02 12.73 13.40 2,316,000 13.147 0.77%
2025-12-12 0 12.92 12.92 13.00 12.88 13.20 2,424,000 31,634,400 13.050 12.92 12.92 13.00 12.88 13.20 2,424,000 13.050 -0.62%
2025-12-11 0 13.00 13.00 13.17 12.96 13.24 2,623,500 34,388,225 13.108 13.00 13.00 13.17 12.96 13.24 2,623,500 13.108 -1.44%
2025-12-10 0 13.19 13.19 13.26 13.14 13.62 3,147,500 42,020,860 13.351 13.19 13.19 13.26 13.14 13.62 3,147,500 13.351 -0.68%
2025-12-09 0 13.28 13.24 13.28 12.93 13.39 2,958,000 38,876,555 13.143 13.28 13.24 13.28 12.93 13.39 2,958,000 13.143 1.53%
2025-12-08 0 13.08 13.08 13.18 13.02 13.48 3,397,500 44,943,145 13.228 13.08 13.08 13.18 13.02 13.48 3,397,500 13.228 -0.23%
2025-12-05 0 13.11 13.11 13.13 12.50 13.28 4,150,500 54,017,695 13.015 13.11 13.11 13.13 12.50 13.28 4,150,500 13.015 4.63%
2025-12-04 0 12.53 12.52 12.53 12.10 12.58 2,824,000 35,080,660 12.422 12.53 12.52 12.53 12.10 12.58 2,824,000 12.422 0.89%
2025-12-03 0 12.42 12.41 12.42 12.32 12.98 3,958,000 50,321,365 12.714 12.42 12.41 12.42 12.32 12.98 3,958,000 12.714 0.81%
2025-12-02 0 12.32 12.32 12.38 11.22 12.61 24,724,000 285,060,205 11.530 12.32 12.32 12.38 11.22 12.61 24,724,000 11.530 4.32%
2025-12-01 0 11.81 11.80 11.81 11.30 12.05 1,187,000 13,941,805 11.745 11.81 11.80 11.81 11.30 12.05 1,187,000 11.745 -2.32%
2025-11-28 0 12.09 12.08 12.10 12.02 12.34 1,273,000 15,508,645 12.183 12.09 12.08 12.10 12.02 12.34 1,273,000 12.183 -0.90%
2025-11-27 0 12.20 12.13 12.20 12.05 12.71 1,829,500 22,702,950 12.409 12.20 12.13 12.20 12.05 12.71 1,829,500 12.409 -2.79%
2025-11-26 0 12.55 12.49 12.55 12.35 12.58 1,228,000 15,300,990 12.460 12.55 12.49 12.55 12.35 12.58 1,228,000 12.460 1.21%
2025-11-25 0 12.40 12.32 12.41 12.27 12.84 1,668,000 20,928,495 12.547 12.40 12.32 12.41 12.27 12.84 1,668,000 12.547 -0.24%
2025-11-24 0 12.43 12.43 12.47 12.25 12.77 1,482,000 18,560,925 12.524 12.43 12.43 12.47 12.25 12.77 1,482,000 12.524 1.47%
2025-11-21 0 12.25 12.25 12.34 12.11 12.77 1,118,500 13,794,160 12.333 12.25 12.25 12.34 12.11 12.77 1,118,500 12.333 -4.07%
2025-11-20 0 12.77 12.75 12.77 12.67 13.14 951,500 12,291,670 12.918 12.77 12.75 12.77 12.67 13.14 951,500 12.918 -1.69%
2025-11-19 0 12.99 12.99 13.09 12.94 13.22 821,500 10,740,525 13.074 12.99 12.99 13.09 12.94 13.22 821,500 13.074 -1.29%
2025-11-18 0 13.16 13.15 13.21 12.84 13.77 1,706,000 22,636,065 13.269 13.16 13.15 13.21 12.84 13.77 1,706,000 13.269 1.31%
2025-11-17 0 12.99 12.97 13.05 12.81 13.42 1,271,500 16,701,290 13.135 12.99 12.97 13.05 12.81 13.42 1,271,500 13.135 -2.77%
2025-11-14 0 13.36 13.30 13.36 13.17 13.49 1,164,500 15,559,970 13.362 13.36 13.30 13.36 13.17 13.49 1,164,500 13.362 -0.96%
2025-11-13 0 13.49 13.42 13.49 13.10 13.51 1,348,000 17,934,450 13.304 13.49 13.42 13.49 13.10 13.51 1,348,000 13.304 2.27%
2025-11-12 0 13.19 13.19 13.24 13.04 13.42 1,208,000 15,976,790 13.226 13.19 13.19 13.24 13.04 13.42 1,208,000 13.226 -1.20%
2025-11-11 0 13.35 13.32 13.35 13.10 13.47 1,213,500 16,130,890 13.293 13.35 13.32 13.35 13.10 13.47 1,213,500 13.293 1.68%
2025-11-10 0 13.13 13.08 13.13 12.63 13.13 1,248,000 16,096,725 12.898 13.13 13.08 13.13 12.63 13.13 1,248,000 12.898 2.74%
2025-11-07 0 12.78 12.68 12.78 12.67 12.95 841,000 10,758,155 12.792 12.78 12.68 12.78 12.67 12.95 841,000 12.792 -0.93%
2025-11-06 0 12.90 12.87 12.90 12.65 12.94 1,226,000 15,659,237 12.773 12.90 12.87 12.90 12.65 12.94 1,226,000 12.773 0.00%
2025-11-05 0 12.90 12.89 12.90 12.58 13.12 1,277,000 16,359,927 12.811 12.90 12.89 12.90 12.58 13.12 1,277,000 12.811 -1.68%
2025-11-04 0 13.12 13.11 13.12 13.03 14.20 1,509,000 20,189,955 13.380 13.12 13.11 13.12 13.03 14.20 1,509,000 13.380 -6.95%
2025-11-03 0 14.10 14.10 14.16 14.00 14.43 1,120,000 15,889,650 14.187 14.10 14.10 14.16 14.00 14.43 1,120,000 14.187 -2.29%
2025-10-31 0 14.43 14.43 14.47 14.42 15.14 1,376,000 20,351,095 14.790 14.43 14.43 14.47 14.42 15.14 1,376,000 14.790 -1.84%
2025-10-30 0 14.70 14.69 14.70 14.50 15.33 1,202,500 17,814,750 14.815 14.70 14.69 14.70 14.50 15.33 1,202,500 14.815 -2.33%
2025-10-28 0 15.05 15.05 15.10 15.05 15.66 1,247,500 19,101,180 15.312 15.05 15.05 15.10 15.05 15.66 1,247,500 15.312 -3.34%
2025-10-27 0 15.57 15.53 15.57 15.22 16.10 1,266,500 19,632,810 15.502 15.57 15.53 15.57 15.22 16.10 1,266,500 15.502 1.17%
2025-10-24 0 15.39 15.39 15.44 15.20 15.60 1,008,000 15,537,615 15.414 15.39 15.39 15.44 15.20 15.60 1,008,000 15.414 -0.06%
2025-10-23 0 15.40 15.35 15.40 15.13 15.48 993,500 15,211,555 15.311 15.40 15.35 15.40 15.13 15.48 993,500 15.311 -0.52%
2025-10-22 0 15.48 15.43 15.48 15.20 15.48 1,136,000 17,396,835 15.314 15.48 15.43 15.48 15.20 15.48 1,136,000 15.314 0.52%
2025-10-21 0 15.40 15.37 15.40 15.25 15.47 1,076,000 16,562,660 15.393 15.40 15.37 15.40 15.25 15.47 1,076,000 15.393 0.98%
2025-10-20 0 15.25 15.25 15.33 15.18 15.55 1,096,500 16,900,135 15.413 15.25 15.25 15.33 15.18 15.55 1,096,500 15.413 0.46%
2025-10-17 0 15.18 15.15 15.19 14.91 15.81 1,305,000 19,810,250 15.180 15.18 15.15 15.19 14.91 15.81 1,305,000 15.180 -3.31%
2025-10-16 0 15.70 15.66 15.70 15.40 16.60 1,598,000 25,418,955 15.907 15.70 15.66 15.70 15.40 16.60 1,598,000 15.907 -5.42%
2025-10-15 0 16.60 16.58 16.60 16.21 16.88 1,267,000 20,922,755 16.514 16.60 16.58 16.60 16.21 16.88 1,267,000 16.514 2.34%
2025-10-14 0 16.22 16.07 16.22 16.01 16.50 1,494,000 24,146,975 16.163 16.22 16.07 16.22 16.01 16.50 1,494,000 16.163 0.92%
2025-10-13 0 16.27 16.27 16.28 15.82 16.34 1,481,000 23,891,005 16.132 16.07 16.07 16.08 15.63 16.14 1,499,208 15.936 -1.69%
2025-10-10 0 16.55 16.54 16.55 16.55 17.22 1,925,000 32,530,615 16.899 16.35 16.34 16.35 16.35 17.01 1,948,667 16.694 -3.89%
2025-10-09 0 17.22 17.21 17.22 16.87 17.90 4,458,500 77,359,745 17.351 17.01 17.00 17.01 16.67 17.68 4,513,314 17.140 -10.17%
2025-10-08 0 19.17 19.10 19.18 18.46 19.32 1,581,700 29,687,634 18.769 18.94 18.87 18.95 18.24 19.09 1,601,146 18.541 0.42%
2025-10-06 0 19.09 19.04 19.20 17.55 19.58 1,135,500 21,275,705 18.737 18.86 18.81 18.97 17.34 19.34 1,149,460 18.509 8.77%
2025-10-03 0 17.55 17.43 17.56 15.80 17.70 898,000 15,360,992 17.106 17.34 17.22 17.35 15.61 17.49 909,040 16.898 9.69%
2025-10-02 0 16.00 15.84 16.00 15.20 16.00 685,000 10,809,370 15.780 15.81 15.65 15.81 15.02 15.81 693,422 15.588 5.26%
2025-09-30 0 15.20 15.20 15.21 14.99 15.80 4,294,500 66,001,945 15.369 15.02 15.02 15.03 14.81 15.61 4,347,298 15.182 -2.31%
2025-09-29 0 15.56 15.50 15.56 15.10 17.26 9,420,500 147,029,595 15.607 15.37 15.31 15.37 14.92 17.05 9,536,319 15.418 -12.49%
2025-09-26 0 17.78 17.77 17.78 17.78 20.40 15,988,500 298,666,271 18.680 17.56 17.55 17.56 17.56 20.15 16,185,069 18.453 -0.95%
2025-09-25 0 17.95 17.92 18.00 17.90 18.74 747,000 13,811,995 18.490 17.73 17.70 17.78 17.68 18.51 756,184 18.265 -2.45%
2025-09-24 0 18.40 18.40 18.42 17.67 18.50 971,000 17,712,385 18.241 18.18 18.18 18.20 17.46 18.28 982,938 18.020 3.08%
2025-09-23 0 17.85 17.80 17.85 17.14 18.39 1,336,500 23,575,674 17.640 17.63 17.58 17.63 16.93 18.17 1,352,931 17.426 -2.94%
2025-09-22 0 18.39 18.29 18.39 18.21 19.00 1,270,500 23,789,265 18.724 18.17 18.07 18.17 17.99 18.77 1,286,120 18.497 -0.43%
2025-09-19 0 18.47 18.31 18.47 17.91 18.78 821,500 15,129,570 18.417 18.25 18.09 18.25 17.69 18.55 831,600 18.193 1.88%
2025-09-18 0 18.13 18.01 18.13 17.63 19.10 2,188,500 40,381,185 18.452 17.91 17.79 17.91 17.42 18.87 2,215,406 18.227 2.66%
2025-09-17 0 17.66 17.57 17.66 17.47 18.75 2,476,000 44,980,595 18.167 17.45 17.36 17.45 17.26 18.52 2,506,441 17.946 -2.11%
2025-09-16 0 18.04 18.02 18.04 17.75 18.14 781,000 13,993,730 17.918 17.82 17.80 17.82 17.53 17.92 790,602 17.700 0.33%
2025-09-15 0 17.98 17.96 17.98 17.62 18.03 605,500 10,817,650 17.866 17.76 17.74 17.76 17.41 17.81 612,944 17.649 0.67%
2025-09-12 0 17.86 17.85 17.97 17.75 18.55 800,000 14,501,280 18.127 17.64 17.63 17.75 17.53 18.32 809,835 17.906 -1.33%
2025-09-11 0 18.10 18.09 18.10 17.70 18.10 563,500 10,082,975 17.893 17.88 17.87 17.88 17.49 17.88 570,428 17.676 0.56%
2025-09-10 0 18.00 17.89 18.00 17.75 18.20 695,000 12,444,795 17.906 17.78 17.67 17.78 17.53 17.98 703,545 17.689 -1.10%
2025-09-09 0 18.20 18.15 18.20 17.68 18.35 749,500 13,600,235 18.146 17.98 17.93 17.98 17.47 18.13 758,715 17.925 2.59%
2025-09-08 0 17.74 17.60 17.74 17.47 17.89 578,500 10,194,640 17.623 17.52 17.39 17.52 17.26 17.67 585,612 17.409 0.00%
2025-09-05 0 17.74 17.60 17.75 17.33 17.80 805,500 14,192,530 17.620 17.52 17.39 17.53 17.12 17.58 815,403 17.406 1.55%
2025-09-04 0 17.47 17.38 17.47 16.80 18.27 1,071,500 18,939,760 17.676 17.26 17.17 17.26 16.60 18.05 1,084,673 17.461 -4.12%
2025-09-03 0 18.22 18.21 18.22 17.49 18.32 1,237,800 22,286,479 18.005 18.00 17.99 18.00 17.28 18.10 1,253,018 17.786 4.11%
2025-09-02 0 17.50 17.49 17.50 17.32 17.89 1,011,000 17,794,135 17.601 17.29 17.28 17.29 17.11 17.67 1,023,430 17.387 -1.07%
2025-09-01 0 17.69 17.68 17.74 17.35 18.05 1,205,000 21,378,925 17.742 17.48 17.47 17.52 17.14 17.83 1,219,815 17.526 -1.99%
2025-08-29 0 18.05 17.90 18.05 17.84 18.43 1,339,000 24,237,700 18.101 17.83 17.68 17.83 17.62 18.21 1,355,462 17.882 -1.80%
2025-08-28 0 18.38 18.37 18.45 17.70 18.57 1,801,000 32,783,230 18.203 18.16 18.15 18.23 17.49 18.34 1,823,142 17.982 -0.22%
2025-08-27 0 18.42 18.16 18.42 17.84 19.00 2,553,500 46,900,340 18.367 18.20 17.94 18.20 17.62 18.77 2,584,894 18.144 -1.86%
2025-08-26 0 18.77 18.77 18.78 18.10 19.40 4,171,500 78,212,505 18.749 18.54 18.54 18.55 17.88 19.16 4,222,786 18.522 2.40%
2025-08-25 0 18.33 18.32 18.33 17.20 18.82 3,243,500 58,323,175 17.982 18.11 18.10 18.11 16.99 18.59 3,283,377 17.763 6.02%
2025-08-22 0 17.29 17.29 17.39 17.12 17.63 1,759,500 30,591,900 17.387 17.08 17.08 17.18 16.91 17.42 1,781,132 17.176 -1.48%
2025-08-21 0 17.55 17.55 17.57 17.00 17.99 2,486,000 43,548,660 17.518 17.34 17.34 17.36 16.79 17.77 2,516,564 17.305 2.63%
2025-08-20 0 17.10 17.04 17.10 16.20 17.28 1,388,000 23,327,580 16.807 16.89 16.83 16.89 16.00 17.07 1,405,065 16.602 4.84%
2025-08-19 0 16.31 16.31 16.38 16.20 16.71 1,011,500 16,679,155 16.490 16.11 16.11 16.18 16.00 16.51 1,023,936 16.289 -2.28%
2025-08-18 0 16.69 16.68 16.76 16.60 17.30 1,203,000 20,338,640 16.907 16.49 16.48 16.56 16.40 17.09 1,217,790 16.701 -1.88%
2025-08-15 0 17.01 17.00 17.01 16.35 17.19 724,500 12,099,935 16.701 16.80 16.79 16.80 16.15 16.98 733,407 16.498 3.53%
2025-08-14 0 16.43 16.43 16.52 16.31 16.94 1,036,500 17,163,110 16.559 16.23 16.23 16.32 16.11 16.73 1,049,243 16.358 -2.67%
2025-08-13 0 16.88 16.88 17.06 16.77 17.47 854,000 14,606,980 17.104 16.67 16.67 16.85 16.57 17.26 864,499 16.896 -0.30%
2025-08-12 0 16.93 16.93 17.08 16.80 17.42 939,000 16,040,365 17.082 16.72 16.72 16.87 16.60 17.21 950,544 16.875 -2.03%
2025-08-11 0 17.28 17.26 17.28 17.20 18.10 1,020,000 18,085,875 17.731 17.07 17.05 17.07 16.99 17.88 1,032,540 17.516 -1.82%
2025-08-08 0 17.60 17.50 17.59 16.98 17.71 676,000 11,694,125 17.299 17.39 17.29 17.38 16.77 17.49 684,311 17.089 0.92%
2025-08-07 0 17.44 17.44 17.56 17.00 17.79 756,000 13,066,050 17.283 17.23 17.23 17.35 16.79 17.57 765,295 17.073 0.81%
2025-08-06 0 17.30 17.26 17.30 17.20 18.10 1,827,500 32,407,040 17.733 17.09 17.05 17.09 16.99 17.88 1,849,968 17.518 -1.31%
2025-08-05 0 17.53 17.53 17.57 16.67 18.00 2,455,500 42,780,420 17.422 17.32 17.32 17.36 16.47 17.78 2,485,689 17.211 3.97%
2025-08-04 0 16.86 16.80 16.86 15.93 17.00 1,222,500 20,235,370 16.552 16.66 16.60 16.66 15.74 16.79 1,237,530 16.351 4.33%
2025-08-01 0 16.16 16.16 16.26 16.10 16.96 939,500 15,347,510 16.336 15.96 15.96 16.06 15.90 16.75 951,051 16.137 -2.30%
2025-07-31 0 16.54 16.54 16.70 16.12 17.08 1,477,500 24,443,340 16.544 16.34 16.34 16.50 15.92 16.87 1,495,665 16.343 -2.71%
2025-07-30 0 17.00 16.98 17.00 15.56 17.10 2,588,000 42,865,500 16.563 16.79 16.77 16.79 15.37 16.89 2,619,818 16.362 5.85%
2025-07-29 0 16.06 16.06 16.10 15.84 16.48 1,684,000 27,087,400 16.085 15.86 15.86 15.90 15.65 16.28 1,704,704 15.890 -1.59%
2025-07-28 0 16.32 16.20 16.34 16.12 17.42 3,299,500 54,661,680 16.567 16.12 16.00 16.14 15.92 17.21 3,340,065 16.365 -4.11%
2025-07-25 0 17.02 17.02 17.04 14.76 18.38 27,444,500 463,292,700 16.881 16.81 16.81 16.83 14.58 18.16 27,781,913 16.676 15.31%
2025-07-24 0 14.76 14.70 14.76 13.80 14.88 2,068,000 29,629,910 14.328 14.58 14.52 14.58 13.63 14.70 2,093,425 14.154 6.49%
2025-07-23 0 13.86 13.78 13.86 13.50 14.06 888,900 12,301,746 13.839 13.69 13.61 13.69 13.34 13.89 899,828 13.671 0.87%
2025-07-22 0 13.74 13.66 13.74 13.50 13.74 843,500 11,474,010 13.603 13.57 13.49 13.57 13.34 13.57 853,870 13.438 1.48%
2025-07-21 0 13.54 13.52 13.58 13.40 13.78 1,186,600 16,084,490 13.555 13.38 13.36 13.42 13.24 13.61 1,201,188 13.390 -1.74%
2025-07-18 0 13.78 13.76 13.78 13.68 14.18 1,163,500 16,205,880 13.929 13.61 13.59 13.61 13.51 14.01 1,177,804 13.759 -1.29%
2025-07-17 0 13.96 13.92 13.96 13.70 14.88 4,491,500 63,248,110 14.082 13.79 13.75 13.79 13.53 14.70 4,546,720 13.911 -1.97%
2025-07-16 0 14.24 14.24 14.28 13.74 14.60 2,907,500 41,595,850 14.306 14.07 14.07 14.11 13.57 14.42 2,943,246 14.133 2.74%
2025-07-15 0 13.86 13.86 13.90 13.62 14.10 1,602,000 22,213,610 13.866 13.69 13.69 13.73 13.45 13.93 1,621,696 13.698 1.32%
2025-07-14 0 13.68 13.66 13.68 13.40 13.84 922,500 12,589,660 13.647 13.51 13.49 13.51 13.24 13.67 933,842 13.482 0.88%
2025-07-11 0 13.56 13.52 13.58 13.52 14.16 1,700,000 23,230,440 13.665 13.40 13.36 13.42 13.36 13.99 1,720,900 13.499 -2.02%
2025-07-10 0 13.84 13.70 13.84 13.38 14.18 3,045,000 41,836,590 13.739 13.67 13.53 13.67 13.22 14.01 3,082,436 13.573 -0.43%
2025-07-09 0 13.90 13.82 13.90 13.32 14.28 5,426,600 74,846,088 13.792 13.73 13.65 13.73 13.16 14.11 5,493,317 13.625 0.29%
2025-07-08 0 13.86 13.86 13.90 13.80 14.86 9,348,500 131,851,160 14.104 13.69 13.69 13.73 13.63 14.68 9,463,434 13.933 -5.07%
2025-07-07 0 14.60 14.58 14.60 13.02 14.66 18,775,210 262,760,679 13.995 14.42 14.40 14.42 12.86 14.48 19,006,039 13.825 11.62%
2025-07-04 0 13.08 13.06 13.08 12.70 13.60 6,135,000 80,900,290 13.187 12.92 12.90 12.92 12.55 13.43 6,210,426 13.027 2.03%
2025-07-03 0 12.82 12.78 12.82 12.56 14.30 8,157,620 108,388,739 13.287 12.66 12.62 12.66 12.41 14.13 8,257,913 13.125 0.16%
2025-07-02 0 12.80 12.80 12.82 11.70 13.30 20,072,500 243,385,500 12.125 12.64 12.64 12.66 11.56 13.14 20,319,279 11.978 1.43%
2025-06-30 0 12.62 12.60 12.62 11.48 13.24 12,529,010 154,007,089 12.292 12.47 12.45 12.47 11.34 13.08 12,683,046 12.143 6.77%
2025-06-27 0 11.82 11.82 11.90 11.52 12.60 8,529,800 101,770,074 11.931 11.68 11.68 11.76 11.38 12.45 8,634,669 11.786 0.17%
2025-06-26 0 11.80 11.80 11.82 11.10 15.18 26,707,500 342,299,130 12.817 11.66 11.66 11.68 10.97 15.00 27,035,852 12.661 5.73%
2025-06-25 0 11.16 11.14 11.16 10.66 11.20 1,952,500 21,415,880 10.968 11.02 11.00 11.02 10.53 11.06 1,976,505 10.835 3.72%
2025-06-24 0 10.76 10.74 10.76 10.30 10.90 1,879,000 20,114,770 10.705 10.63 10.61 10.63 10.17 10.77 1,902,101 10.575 3.86%
2025-06-23 0 10.36 10.34 10.36 10.00 10.36 1,157,500 11,728,304 10.132 10.23 10.21 10.23 9.879 10.23 1,171,731 10.009 3.39%
2025-06-20 0 10.02 10.02 10.04 9.930 10.06 1,082,078 10,786,448 9.9683 9.898 9.898 9.918 9.809 9.938 1,095,381 9.8472 0.40%
2025-06-19 0 9.980 9.980 10.00 9.940 10.18 1,050,500 10,550,065 10.043 9.859 9.859 9.879 9.819 10.06 1,063,415 9.9209 -1.19%
2025-06-18 0 10.10 10.08 10.10 10.02 10.34 864,500 8,789,030 10.167 9.977 9.958 9.977 9.898 10.21 875,128 10.043 -0.98%
2025-06-17 0 10.20 10.18 10.20 10.00 10.48 1,281,500 12,998,660 10.143 10.08 10.06 10.08 9.879 10.35 1,297,255 10.020 -0.78%
2025-06-16 0 10.28 10.26 10.28 9.830 10.42 2,195,000 22,404,270 10.207 10.16 10.14 10.16 9.711 10.29 2,221,986 10.083 4.37%
2025-06-13 0 9.850 9.850 9.900 9.750 10.18 1,483,000 14,684,150 9.9017 9.730 9.730 9.780 9.632 10.06 1,501,233 9.7814 -2.09%
2025-06-12 0 10.06 10.02 10.06 9.870 10.06 1,395,000 13,893,905 9.9598 9.938 9.898 9.938 9.750 9.938 1,412,151 9.8388 1.93%
2025-06-11 0 9.870 9.840 9.870 9.730 9.930 1,478,000 14,535,150 9.8343 9.750 9.720 9.750 9.612 9.809 1,496,171 9.7149 0.71%
2025-06-10 0 9.800 9.800 9.810 9.750 10.12 1,829,200 18,180,052 9.9388 9.681 9.681 9.691 9.632 9.997 1,851,689 9.8181 -0.10%
2025-06-09 0 9.810 9.770 9.810 9.720 9.870 1,553,500 15,202,475 9.7860 9.691 9.651 9.691 9.602 9.750 1,572,599 9.6671 1.13%
2025-06-06 0 9.700 9.680 9.700 9.650 9.930 1,229,000 11,979,425 9.7473 9.582 9.562 9.582 9.533 9.809 1,244,110 9.6289 -1.82%
2025-06-05 0 9.880 9.880 9.890 9.830 10.02 1,924,500 19,067,880 9.9080 9.760 9.760 9.770 9.711 9.898 1,948,161 9.7876 -1.40%
2025-06-04 0 10.02 10.00 10.02 9.820 10.16 2,100,400 21,008,470 10.002 9.898 9.879 9.898 9.701 10.04 2,126,223 9.8807 0.20%
2025-06-03 0 10.00 10.00 10.02 9.900 10.22 2,696,000 27,053,520 10.035 9.879 9.879 9.898 9.780 10.10 2,729,146 9.9128 -2.72%
2025-06-02 0 10.28 10.26 10.28 9.710 10.30 856,180 8,636,675 10.087 10.16 10.14 10.16 9.592 10.17 866,706 9.9649 5.87%
2025-05-30 0 9.710 9.700 9.710 9.630 10.20 3,481,134 34,196,654 9.8234 9.592 9.582 9.592 9.513 10.08 3,523,932 9.7041 -4.05%
2025-05-29 0 10.12 10.10 10.12 10.02 10.48 5,415,500 55,457,580 10.241 9.997 9.977 9.997 9.898 10.35 5,482,080 10.116 0.80%
2025-05-28 0 10.04 10.00 10.04 9.960 10.98 12,018,000 123,491,740 10.276 9.918 9.879 9.918 9.839 10.85 12,165,754 10.151 -5.99%
2025-05-27 0 10.68 10.68 10.70 10.20 12.46 56,699,500 622,543,197 10.980 10.55 10.55 10.57 10.08 12.31 57,396,585 10.846

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top