PegBio Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02565 | 2025-05-27 |
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 | 69.00 | 69.00 | 69.05 | 66.00 | 69.55 | 125,000 | 8,548,350 | 68.387 | 69.00 | 69.00 | 69.05 | 66.00 | 69.55 | 125,000 | 68.387 | 3.53% |
| 2025-12-30 | 0 | 66.65 | 66.00 | 66.80 | 65.35 | 66.80 | 256,500 | 16,976,975 | 66.187 | 66.65 | 66.00 | 66.80 | 65.35 | 66.80 | 256,500 | 66.187 | 0.98% |
| 2025-12-29 | 0 | 66.00 | 65.40 | 66.00 | 64.30 | 67.90 | 241,000 | 16,003,650 | 66.405 | 66.00 | 65.40 | 66.00 | 64.30 | 67.90 | 241,000 | 66.405 | 1.54% |
| 2025-12-24 | 0 | 65.00 | 64.50 | 65.00 | 61.40 | 66.00 | 100,000 | 6,413,900 | 64.139 | 65.00 | 64.50 | 65.00 | 61.40 | 66.00 | 100,000 | 64.139 | 4.42% |
| 2025-12-23 | 0 | 62.25 | 61.40 | 62.25 | 61.05 | 63.50 | 227,000 | 14,147,875 | 62.325 | 62.25 | 61.40 | 62.25 | 61.05 | 63.50 | 227,000 | 62.325 | -1.11% |
| 2025-12-22 | 0 | 62.95 | 62.60 | 62.95 | 62.65 | 64.00 | 255,000 | 16,068,000 | 63.012 | 62.95 | 62.60 | 62.95 | 62.65 | 64.00 | 255,000 | 63.012 | -0.08% |
| 2025-12-19 | 0 | 63.00 | 63.00 | 63.45 | 61.20 | 64.00 | 228,000 | 14,157,000 | 62.092 | 63.00 | 63.00 | 63.45 | 61.20 | 64.00 | 228,000 | 62.092 | -1.10% |
| 2025-12-18 | 0 | 63.70 | 63.15 | 63.90 | 63.15 | 64.95 | 222,000 | 14,209,300 | 64.006 | 63.70 | 63.15 | 63.90 | 63.15 | 64.95 | 222,000 | 64.006 | -0.70% |
| 2025-12-17 | 0 | 64.15 | 63.65 | 64.15 | 63.15 | 65.00 | 201,500 | 12,975,000 | 64.392 | 64.15 | 63.65 | 64.15 | 63.15 | 65.00 | 201,500 | 64.392 | -1.16% |
| 2025-12-16 | 0 | 64.90 | 64.60 | 64.90 | 63.65 | 65.20 | 174,500 | 11,256,725 | 64.508 | 64.90 | 64.60 | 64.90 | 63.65 | 65.20 | 174,500 | 64.508 | -0.69% |
| 2025-12-15 | 0 | 65.35 | 64.90 | 65.45 | 64.00 | 66.35 | 324,500 | 21,113,975 | 65.066 | 65.35 | 64.90 | 65.45 | 64.00 | 66.35 | 324,500 | 65.066 | 0.69% |
| 2025-12-12 | 0 | 64.90 | 63.90 | 64.90 | 63.00 | 65.70 | 257,500 | 16,582,400 | 64.398 | 64.90 | 63.90 | 64.90 | 63.00 | 65.70 | 257,500 | 64.398 | 1.33% |
| 2025-12-11 | 0 | 64.05 | 63.65 | 64.10 | 63.80 | 65.70 | 216,000 | 13,940,300 | 64.538 | 64.05 | 63.65 | 64.10 | 63.80 | 65.70 | 216,000 | 64.538 | 0.31% |
| 2025-12-10 | 0 | 63.85 | 63.45 | 63.80 | 63.60 | 66.65 | 464,000 | 30,346,450 | 65.402 | 63.85 | 63.45 | 63.80 | 63.60 | 66.65 | 464,000 | 65.402 | 1.35% |
| 2025-12-09 | 0 | 63.00 | 62.70 | 63.05 | 59.65 | 63.70 | 321,000 | 19,694,700 | 61.354 | 63.00 | 62.70 | 63.05 | 59.65 | 63.70 | 321,000 | 61.354 | 3.96% |
| 2025-12-08 | 0 | 60.60 | 60.50 | 60.60 | 60.45 | 62.85 | 243,500 | 14,892,250 | 61.159 | 60.60 | 60.50 | 60.60 | 60.45 | 62.85 | 243,500 | 61.159 | -3.66% |
| 2025-12-05 | 0 | 62.90 | 62.70 | 63.00 | 62.65 | 64.70 | 238,000 | 15,141,600 | 63.620 | 62.90 | 62.70 | 63.00 | 62.65 | 64.70 | 238,000 | 63.620 | -2.56% |
| 2025-12-04 | 0 | 64.55 | 64.35 | 64.55 | 63.30 | 64.65 | 312,500 | 20,038,250 | 64.122 | 64.55 | 64.35 | 64.55 | 63.30 | 64.65 | 312,500 | 64.122 | 0.23% |
| 2025-12-03 | 0 | 64.40 | 64.00 | 64.40 | 62.30 | 65.60 | 289,500 | 18,505,800 | 63.923 | 64.40 | 64.00 | 64.40 | 62.30 | 65.60 | 289,500 | 63.923 | 0.55% |
| 2025-12-02 | 0 | 64.05 | 63.35 | 64.05 | 63.35 | 71.20 | 527,500 | 35,300,375 | 66.920 | 64.05 | 63.35 | 64.05 | 63.35 | 71.20 | 527,500 | 66.920 | -10.36% |
| 2025-12-01 | 0 | 71.45 | 71.20 | 71.50 | 70.60 | 72.25 | 572,000 | 40,994,725 | 71.669 | 71.45 | 71.20 | 71.50 | 70.60 | 72.25 | 572,000 | 71.669 | -0.42% |
| 2025-11-28 | 0 | 71.75 | 71.20 | 71.75 | 69.00 | 77.00 | 639,500 | 45,662,775 | 71.404 | 71.75 | 71.20 | 71.75 | 69.00 | 77.00 | 639,500 | 71.404 | 2.50% |
| 2025-11-27 | 0 | 70.00 | 69.55 | 70.00 | 63.95 | 71.90 | 959,500 | 63,635,175 | 66.321 | 70.00 | 69.55 | 70.00 | 63.95 | 71.90 | 959,500 | 66.321 | 7.03% |
| 2025-11-26 | 0 | 65.40 | 64.90 | 65.40 | 63.00 | 65.40 | 773,000 | 49,350,600 | 63.843 | 65.40 | 64.90 | 65.40 | 63.00 | 65.40 | 773,000 | 63.843 | 2.51% |
| 2025-11-25 | 0 | 63.80 | 63.70 | 63.80 | 63.20 | 66.20 | 776,500 | 49,943,825 | 64.319 | 63.80 | 63.70 | 63.80 | 63.20 | 66.20 | 776,500 | 64.319 | -2.60% |
| 2025-11-24 | 0 | 65.50 | 65.50 | 65.75 | 63.00 | 65.80 | 757,000 | 48,888,225 | 64.582 | 65.50 | 65.50 | 65.75 | 63.00 | 65.80 | 757,000 | 64.582 | 3.56% |
| 2025-11-21 | 0 | 63.25 | 62.55 | 63.25 | 62.20 | 63.80 | 451,500 | 28,367,550 | 62.830 | 63.25 | 62.55 | 63.25 | 62.20 | 63.80 | 451,500 | 62.830 | 1.12% |
| 2025-11-20 | 0 | 62.55 | 62.55 | 62.85 | 61.00 | 64.60 | 465,000 | 29,198,925 | 62.793 | 62.55 | 62.55 | 62.85 | 61.00 | 64.60 | 465,000 | 62.793 | -3.17% |
| 2025-11-19 | 0 | 64.60 | 63.55 | 64.90 | 63.50 | 66.45 | 531,200 | 34,371,465 | 64.705 | 64.60 | 63.55 | 64.90 | 63.50 | 66.45 | 531,200 | 64.705 | -0.92% |
| 2025-11-18 | 0 | 65.20 | 64.45 | 65.25 | 60.70 | 65.50 | 762,500 | 48,297,255 | 63.341 | 65.20 | 64.45 | 65.25 | 60.70 | 65.50 | 762,500 | 63.341 | 7.41% |
| 2025-11-17 | 0 | 60.70 | 60.05 | 60.70 | 55.05 | 72.75 | 837,550 | 53,551,500 | 63.938 | 60.70 | 60.05 | 60.70 | 55.05 | 72.75 | 837,550 | 63.938 | -4.03% |
| 2025-11-14 | 0 | 63.25 | 62.30 | 63.30 | 54.75 | 64.75 | 479,000 | 28,959,000 | 60.457 | 63.25 | 62.30 | 63.30 | 54.75 | 64.75 | 479,000 | 60.457 | 12.15% |
| 2025-11-13 | 0 | 56.40 | 56.10 | 56.50 | 53.00 | 61.45 | 194,000 | 11,122,525 | 57.333 | 56.40 | 56.10 | 56.50 | 53.00 | 61.45 | 194,000 | 57.333 | 5.82% |
| 2025-11-12 | 0 | 53.30 | 53.00 | 53.30 | 52.75 | 55.50 | 162,500 | 8,844,900 | 54.430 | 53.30 | 53.00 | 53.30 | 52.75 | 55.50 | 162,500 | 54.430 | 0.57% |
| 2025-11-11 | 0 | 53.00 | 52.75 | 53.15 | 51.65 | 54.00 | 107,000 | 5,638,525 | 52.696 | 53.00 | 52.75 | 53.15 | 51.65 | 54.00 | 107,000 | 52.696 | -0.75% |
| 2025-11-10 | 0 | 53.40 | 53.00 | 53.45 | 50.30 | 53.50 | 105,500 | 5,543,825 | 52.548 | 53.40 | 53.00 | 53.45 | 50.30 | 53.50 | 105,500 | 52.548 | 3.79% |
| 2025-11-07 | 0 | 51.45 | 51.00 | 51.45 | 50.00 | 54.85 | 261,469 | 13,622,436 | 52.100 | 51.45 | 51.00 | 51.45 | 50.00 | 54.85 | 261,469 | 52.100 | -7.13% |
| 2025-11-06 | 0 | 55.40 | 55.35 | 56.00 | 55.30 | 56.65 | 94,000 | 5,266,925 | 56.031 | 55.40 | 55.35 | 56.00 | 55.30 | 56.65 | 94,000 | 56.031 | -2.12% |
| 2025-11-05 | 0 | 56.60 | 54.50 | 56.60 | 53.95 | 59.85 | 413,500 | 23,587,825 | 57.044 | 56.60 | 54.50 | 56.60 | 53.95 | 59.85 | 413,500 | 57.044 | -3.99% |
| 2025-11-04 | 0 | 58.95 | 58.90 | 59.05 | 58.15 | 61.00 | 94,000 | 5,553,050 | 59.075 | 58.95 | 58.90 | 59.05 | 58.15 | 61.00 | 94,000 | 59.075 | -2.56% |
| 2025-11-03 | 0 | 60.50 | 59.55 | 60.80 | 58.50 | 61.95 | 194,000 | 11,706,075 | 60.341 | 60.50 | 59.55 | 60.80 | 58.50 | 61.95 | 194,000 | 60.341 | 0.67% |
| 2025-10-31 | 0 | 60.10 | 59.85 | 60.10 | 51.50 | 62.25 | 584,000 | 32,951,550 | 56.424 | 60.10 | 59.85 | 60.10 | 51.50 | 62.25 | 584,000 | 56.424 | 16.02% |
| 2025-10-30 | 0 | 51.80 | 51.50 | 51.90 | 51.25 | 52.30 | 106,000 | 5,482,975 | 51.726 | 51.80 | 51.50 | 51.90 | 51.25 | 52.30 | 106,000 | 51.726 | 0.00% |
| 2025-10-28 | 0 | 51.80 | 51.05 | 51.90 | 50.90 | 53.20 | 285,500 | 14,724,100 | 51.573 | 51.80 | 51.05 | 51.90 | 50.90 | 53.20 | 285,500 | 51.573 | -1.52% |
| 2025-10-27 | 0 | 52.60 | 52.30 | 52.60 | 52.30 | 53.05 | 81,000 | 4,271,800 | 52.738 | 52.60 | 52.30 | 52.60 | 52.30 | 53.05 | 81,000 | 52.738 | -0.85% |
| 2025-10-24 | 0 | 53.05 | 52.80 | 53.10 | 51.20 | 53.40 | 185,500 | 9,781,125 | 52.728 | 53.05 | 52.80 | 53.10 | 51.20 | 53.40 | 185,500 | 52.728 | 0.09% |
| 2025-10-23 | 0 | 53.00 | 52.85 | 53.00 | 52.50 | 54.15 | 111,000 | 5,894,975 | 53.108 | 53.00 | 52.85 | 53.00 | 52.50 | 54.15 | 111,000 | 53.108 | -2.75% |
| 2025-10-22 | 0 | 54.50 | 54.30 | 54.55 | 52.65 | 56.50 | 138,500 | 7,526,875 | 54.346 | 54.50 | 54.30 | 54.55 | 52.65 | 56.50 | 138,500 | 54.346 | -2.33% |
| 2025-10-21 | 0 | 55.80 | 55.00 | 55.80 | 53.50 | 56.05 | 236,500 | 12,974,600 | 54.861 | 55.80 | 55.00 | 55.80 | 53.50 | 56.05 | 236,500 | 54.861 | 3.53% |
| 2025-10-20 | 0 | 53.90 | 53.70 | 53.90 | 51.05 | 55.60 | 324,000 | 17,308,550 | 53.421 | 53.90 | 53.70 | 53.90 | 51.05 | 55.60 | 324,000 | 53.421 | 3.55% |
| 2025-10-17 | 0 | 52.05 | 51.90 | 52.20 | 51.40 | 53.10 | 124,500 | 6,481,675 | 52.062 | 52.05 | 51.90 | 52.20 | 51.40 | 53.10 | 124,500 | 52.062 | -1.05% |
| 2025-10-16 | 0 | 52.60 | 51.85 | 52.65 | 50.90 | 52.80 | 89,500 | 4,619,650 | 51.616 | 52.60 | 51.85 | 52.65 | 50.90 | 52.80 | 89,500 | 51.616 | 0.67% |
| 2025-10-15 | 0 | 52.25 | 51.75 | 52.35 | 51.25 | 52.40 | 66,500 | 3,458,575 | 52.009 | 52.25 | 51.75 | 52.35 | 51.25 | 52.40 | 66,500 | 52.009 | 0.48% |
| 2025-10-14 | 0 | 52.00 | 51.50 | 52.00 | 51.50 | 53.50 | 108,000 | 5,659,425 | 52.402 | 52.00 | 51.50 | 52.00 | 51.50 | 53.50 | 108,000 | 52.402 | -1.52% |
| 2025-10-13 | 0 | 52.80 | 52.50 | 52.80 | 51.50 | 53.70 | 110,000 | 5,792,850 | 52.662 | 52.80 | 52.50 | 52.80 | 51.50 | 53.70 | 110,000 | 52.662 | 1.44% |
| 2025-10-10 | 0 | 52.05 | 51.70 | 52.05 | 51.35 | 55.40 | 358,000 | 18,911,150 | 52.824 | 52.05 | 51.70 | 52.05 | 51.35 | 55.40 | 358,000 | 52.824 | -5.10% |
| 2025-10-09 | 0 | 54.85 | 54.85 | 55.00 | 52.20 | 55.55 | 505,063 | 27,330,539 | 54.113 | 54.85 | 54.85 | 55.00 | 52.20 | 55.55 | 505,063 | 54.113 | 5.18% |
| 2025-10-08 | 0 | 52.15 | 51.25 | 52.20 | 50.65 | 52.60 | 138,500 | 7,167,025 | 51.747 | 52.15 | 51.25 | 52.20 | 50.65 | 52.60 | 138,500 | 51.747 | 0.10% |
| 2025-10-06 | 0 | 52.10 | 51.80 | 52.20 | 50.10 | 52.65 | 141,300 | 7,311,430 | 51.744 | 52.10 | 51.80 | 52.20 | 50.10 | 52.65 | 141,300 | 51.744 | -0.10% |
| 2025-10-03 | 0 | 52.15 | 52.00 | 52.15 | 50.70 | 53.40 | 155,552 | 8,138,817 | 52.322 | 52.15 | 52.00 | 52.15 | 50.70 | 53.40 | 155,552 | 52.322 | -1.04% |
| 2025-10-02 | 0 | 52.70 | 52.65 | 52.70 | 51.50 | 54.85 | 293,102 | 15,402,048 | 52.548 | 52.70 | 52.65 | 52.70 | 51.50 | 54.85 | 293,102 | 52.548 | -2.77% |
| 2025-09-30 | 0 | 54.20 | 53.90 | 54.20 | 53.15 | 54.85 | 158,500 | 8,588,525 | 54.186 | 54.20 | 53.90 | 54.20 | 53.15 | 54.85 | 158,500 | 54.186 | -0.18% |
| 2025-09-29 | 0 | 54.30 | 54.00 | 54.30 | 53.50 | 55.50 | 149,000 | 8,122,475 | 54.513 | 54.30 | 54.00 | 54.30 | 53.50 | 55.50 | 149,000 | 54.513 | -1.27% |
| 2025-09-26 | 0 | 55.00 | 54.60 | 55.05 | 54.20 | 56.85 | 204,500 | 11,268,600 | 55.103 | 55.00 | 54.60 | 55.05 | 54.20 | 56.85 | 204,500 | 55.103 | -1.61% |
| 2025-09-25 | 0 | 55.90 | 55.55 | 55.90 | 54.80 | 56.50 | 454,000 | 25,395,725 | 55.938 | 55.90 | 55.55 | 55.90 | 54.80 | 56.50 | 454,000 | 55.938 | -0.18% |
| 2025-09-24 | 0 | 56.00 | 55.80 | 56.10 | 54.75 | 57.70 | 282,000 | 15,768,950 | 55.918 | 56.00 | 55.80 | 56.10 | 54.75 | 57.70 | 282,000 | 55.918 | 1.45% |
| 2025-09-23 | 0 | 55.20 | 55.00 | 55.25 | 50.65 | 55.95 | 846,500 | 45,805,075 | 54.111 | 55.20 | 55.00 | 55.25 | 50.65 | 55.95 | 846,500 | 54.111 | 7.29% |
| 2025-09-22 | 0 | 51.45 | 51.45 | 51.50 | 48.80 | 52.00 | 378,000 | 19,107,695 | 50.549 | 51.45 | 51.45 | 51.50 | 48.80 | 52.00 | 378,000 | 50.549 | 3.52% |
| 2025-09-19 | 0 | 49.70 | 49.70 | 49.74 | 49.08 | 53.50 | 286,700 | 14,506,441 | 50.598 | 49.70 | 49.70 | 49.74 | 49.08 | 53.50 | 286,700 | 50.598 | -4.24% |
| 2025-09-18 | 0 | 51.90 | 51.80 | 51.90 | 48.20 | 51.95 | 392,500 | 19,664,015 | 50.099 | 51.90 | 51.80 | 51.90 | 48.20 | 51.95 | 392,500 | 50.099 | 2.87% |
| 2025-09-17 | 0 | 50.45 | 50.20 | 50.45 | 48.92 | 54.00 | 410,000 | 21,208,860 | 51.729 | 50.45 | 50.20 | 50.45 | 48.92 | 54.00 | 410,000 | 51.729 | -5.17% |
| 2025-09-16 | 0 | 53.20 | 53.15 | 53.25 | 51.75 | 54.55 | 287,000 | 15,253,425 | 53.148 | 53.20 | 53.15 | 53.25 | 51.75 | 54.55 | 287,000 | 53.148 | 0.38% |
| 2025-09-15 | 0 | 53.00 | 53.00 | 53.30 | 43.50 | 53.95 | 463,500 | 23,832,595 | 51.419 | 53.00 | 53.00 | 53.30 | 43.50 | 53.95 | 463,500 | 51.419 | 4.33% |
| 2025-09-12 | 0 | 50.80 | 50.70 | 50.95 | 49.72 | 53.00 | 344,500 | 17,522,350 | 50.863 | 50.80 | 50.70 | 50.95 | 49.72 | 53.00 | 344,500 | 50.863 | -1.36% |
| 2025-09-11 | 0 | 51.50 | 51.35 | 51.50 | 49.50 | 51.80 | 250,500 | 12,691,245 | 50.664 | 51.50 | 51.35 | 51.50 | 49.50 | 51.80 | 250,500 | 50.664 | -0.87% |
| 2025-09-10 | 0 | 51.95 | 51.95 | 52.00 | 47.70 | 52.20 | 584,000 | 29,542,440 | 50.586 | 51.95 | 51.95 | 52.00 | 47.70 | 52.20 | 584,000 | 50.586 | 8.23% |
| 2025-09-09 | 0 | 48.00 | 47.88 | 48.00 | 46.00 | 48.26 | 342,000 | 16,161,830 | 47.257 | 48.00 | 47.88 | 48.00 | 46.00 | 48.26 | 342,000 | 47.257 | 3.63% |
| 2025-09-08 | 0 | 46.32 | 46.26 | 46.38 | 43.24 | 47.18 | 400,000 | 18,080,250 | 45.201 | 46.32 | 46.26 | 46.38 | 43.24 | 47.18 | 400,000 | 45.201 | 5.51% |
| 2025-09-05 | 0 | 43.90 | 43.82 | 43.90 | 42.26 | 44.68 | 685,060 | 29,955,140 | 43.726 | 43.90 | 43.82 | 43.90 | 42.26 | 44.68 | 685,060 | 43.726 | 3.49% |
| 2025-09-04 | 0 | 42.42 | 42.32 | 42.42 | 41.20 | 43.46 | 455,500 | 19,223,778 | 42.204 | 42.42 | 42.32 | 42.42 | 41.20 | 43.46 | 455,500 | 42.204 | -1.81% |
| 2025-09-03 | 0 | 43.20 | 43.20 | 43.24 | 39.50 | 43.28 | 463,770 | 19,518,354 | 42.086 | 43.20 | 43.20 | 43.24 | 39.50 | 43.28 | 463,770 | 42.086 | 3.25% |
| 2025-09-02 | 0 | 41.84 | 41.84 | 41.92 | 38.10 | 41.92 | 655,000 | 26,082,407 | 39.820 | 41.84 | 41.84 | 41.92 | 38.10 | 41.92 | 655,000 | 39.820 | 3.98% |
| 2025-09-01 | 0 | 40.24 | 40.00 | 40.24 | 35.06 | 40.48 | 949,140 | 36,362,892 | 38.311 | 40.24 | 40.00 | 40.24 | 35.06 | 40.48 | 949,140 | 38.311 | 11.96% |
| 2025-08-29 | 0 | 35.94 | 35.94 | 35.96 | 33.06 | 35.98 | 337,500 | 11,781,660 | 34.909 | 35.94 | 35.94 | 35.96 | 33.06 | 35.98 | 337,500 | 34.909 | 3.28% |
| 2025-08-28 | 0 | 34.80 | 34.74 | 34.80 | 32.70 | 35.96 | 396,260 | 13,474,076 | 34.003 | 34.80 | 34.74 | 34.80 | 32.70 | 35.96 | 396,260 | 34.003 | -1.30% |
| 2025-08-27 | 0 | 35.26 | 35.20 | 35.26 | 33.50 | 35.68 | 268,500 | 9,374,706 | 34.915 | 35.26 | 35.20 | 35.26 | 33.50 | 35.68 | 268,500 | 34.915 | 0.97% |
| 2025-08-26 | 0 | 34.92 | 34.86 | 34.94 | 33.80 | 35.36 | 348,284 | 12,089,781 | 34.712 | 34.92 | 34.86 | 34.94 | 33.80 | 35.36 | 348,284 | 34.712 | 2.71% |
| 2025-08-25 | 0 | 34.00 | 34.00 | 34.22 | 33.00 | 35.18 | 439,900 | 14,878,274 | 33.822 | 34.00 | 34.00 | 34.22 | 33.00 | 35.18 | 439,900 | 33.822 | 1.74% |
| 2025-08-22 | 0 | 33.42 | 33.06 | 33.38 | 31.10 | 34.24 | 377,000 | 12,490,355 | 33.131 | 33.42 | 33.06 | 33.38 | 31.10 | 34.24 | 377,000 | 33.131 | 5.09% |
| 2025-08-21 | 0 | 31.80 | 31.80 | 32.02 | 30.66 | 33.48 | 375,560 | 12,121,161 | 32.275 | 31.80 | 31.80 | 32.02 | 30.66 | 33.48 | 375,560 | 32.275 | 3.38% |
| 2025-08-20 | 0 | 30.76 | 30.76 | 30.96 | 30.00 | 33.20 | 608,870 | 19,057,758 | 31.300 | 30.76 | 30.76 | 30.96 | 30.00 | 33.20 | 608,870 | 31.300 | -4.17% |
| 2025-08-19 | 0 | 32.10 | 32.10 | 32.24 | 31.60 | 35.34 | 1,049,600 | 34,800,740 | 33.156 | 32.10 | 32.10 | 32.24 | 31.60 | 35.34 | 1,049,600 | 33.156 | -8.18% |
| 2025-08-18 | 0 | 34.96 | 34.96 | 35.24 | 28.82 | 37.00 | 1,013,464 | 33,754,591 | 33.306 | 34.96 | 34.96 | 35.24 | 28.82 | 37.00 | 1,013,464 | 33.306 | 9.25% |
| 2025-08-15 | 0 | 32.00 | 32.00 | 32.28 | 27.78 | 34.10 | 3,213,340 | 102,210,114 | 31.808 | 32.00 | 32.00 | 32.28 | 27.78 | 34.10 | 3,213,340 | 31.808 | 32.45% |
| 2025-08-14 | 0 | 24.16 | 24.16 | 24.30 | 19.47 | 24.50 | 1,264,900 | 28,986,186 | 22.916 | 24.16 | 24.16 | 24.30 | 19.47 | 24.50 | 1,264,900 | 22.916 | 19.37% |
| 2025-08-13 | 0 | 20.24 | 20.22 | 20.26 | 16.87 | 20.38 | 1,059,100 | 20,391,476 | 19.254 | 20.24 | 20.22 | 20.26 | 16.87 | 20.38 | 1,059,100 | 19.254 | 19.98% |
| 2025-08-12 | 0 | 16.87 | 16.86 | 17.00 | 16.55 | 17.82 | 386,500 | 6,688,845 | 17.306 | 16.87 | 16.86 | 17.00 | 16.55 | 17.82 | 386,500 | 17.306 | -4.37% |
| 2025-08-11 | 0 | 17.64 | 17.62 | 17.67 | 16.08 | 17.97 | 506,000 | 8,561,875 | 16.921 | 17.64 | 17.62 | 17.67 | 16.08 | 17.97 | 506,000 | 16.921 | 7.23% |
| 2025-08-08 | 0 | 16.45 | 16.45 | 16.46 | 15.15 | 16.48 | 428,000 | 6,780,510 | 15.842 | 16.45 | 16.45 | 16.46 | 15.15 | 16.48 | 428,000 | 15.842 | 7.73% |
| 2025-08-07 | 0 | 15.27 | 15.20 | 15.28 | 15.05 | 15.36 | 270,000 | 4,116,220 | 15.245 | 15.27 | 15.20 | 15.28 | 15.05 | 15.36 | 270,000 | 15.245 | -0.65% |
| 2025-08-06 | 0 | 15.37 | 15.33 | 15.43 | 15.13 | 15.50 | 213,000 | 3,252,770 | 15.271 | 15.37 | 15.33 | 15.43 | 15.13 | 15.50 | 213,000 | 15.271 | 1.45% |
| 2025-08-05 | 0 | 15.15 | 15.15 | 15.23 | 15.10 | 15.30 | 176,500 | 2,686,034 | 15.218 | 15.15 | 15.15 | 15.23 | 15.10 | 15.30 | 176,500 | 15.218 | -0.98% |
| 2025-08-04 | 0 | 15.30 | 15.16 | 15.30 | 14.80 | 15.36 | 172,500 | 2,622,270 | 15.202 | 15.30 | 15.16 | 15.30 | 14.80 | 15.36 | 172,500 | 15.202 | -0.39% |
| 2025-08-01 | 0 | 15.36 | 15.36 | 15.42 | 14.96 | 15.70 | 266,000 | 4,098,040 | 15.406 | 15.36 | 15.36 | 15.42 | 14.96 | 15.70 | 266,000 | 15.406 | 0.00% |
| 2025-07-31 | 0 | 15.36 | 15.36 | 15.56 | 14.92 | 15.60 | 356,000 | 5,477,840 | 15.387 | 15.36 | 15.36 | 15.56 | 14.92 | 15.60 | 356,000 | 15.387 | 2.95% |
| 2025-07-30 | 0 | 14.92 | 14.92 | 15.06 | 14.50 | 15.34 | 265,000 | 3,965,500 | 14.964 | 14.92 | 14.92 | 15.06 | 14.50 | 15.34 | 265,000 | 14.964 | -2.74% |
| 2025-07-29 | 0 | 15.34 | 15.34 | 15.44 | 15.08 | 15.78 | 229,500 | 3,546,470 | 15.453 | 15.34 | 15.34 | 15.44 | 15.08 | 15.78 | 229,500 | 15.453 | -1.29% |
| 2025-07-28 | 0 | 15.54 | 15.50 | 15.54 | 15.22 | 15.64 | 244,000 | 3,776,770 | 15.479 | 15.54 | 15.50 | 15.54 | 15.22 | 15.64 | 244,000 | 15.479 | 1.57% |
| 2025-07-25 | 0 | 15.30 | 15.28 | 15.34 | 14.84 | 15.64 | 511,000 | 7,768,820 | 15.203 | 15.30 | 15.28 | 15.34 | 14.84 | 15.64 | 511,000 | 15.203 | -1.16% |
| 2025-07-24 | 0 | 15.48 | 15.44 | 15.48 | 15.30 | 15.62 | 533,000 | 8,229,560 | 15.440 | 15.48 | 15.44 | 15.48 | 15.30 | 15.62 | 533,000 | 15.440 | 0.26% |
| 2025-07-23 | 0 | 15.44 | 15.40 | 15.50 | 14.58 | 15.60 | 635,000 | 9,635,716 | 15.174 | 15.44 | 15.40 | 15.50 | 14.58 | 15.60 | 635,000 | 15.174 | 4.32% |
| 2025-07-22 | 0 | 14.80 | 14.70 | 14.88 | 14.38 | 14.98 | 657,000 | 9,641,280 | 14.675 | 14.80 | 14.70 | 14.88 | 14.38 | 14.98 | 657,000 | 14.675 | 1.51% |
| 2025-07-21 | 0 | 14.58 | 14.54 | 14.58 | 13.48 | 14.58 | 973,000 | 13,892,710 | 14.278 | 14.58 | 14.54 | 14.58 | 13.48 | 14.58 | 973,000 | 14.278 | 7.21% |
| 2025-07-18 | 0 | 13.60 | 13.60 | 13.66 | 13.34 | 13.72 | 696,000 | 9,435,970 | 13.557 | 13.60 | 13.60 | 13.66 | 13.34 | 13.72 | 696,000 | 13.557 | -0.73% |
| 2025-07-17 | 0 | 13.70 | 13.70 | 13.80 | 13.10 | 13.80 | 1,042,400 | 14,161,988 | 13.586 | 13.70 | 13.70 | 13.80 | 13.10 | 13.80 | 1,042,400 | 13.586 | 5.06% |
| 2025-07-16 | 0 | 13.04 | 13.04 | 13.10 | 11.60 | 13.38 | 1,568,500 | 20,267,724 | 12.922 | 13.04 | 13.04 | 13.10 | 11.60 | 13.38 | 1,568,500 | 12.922 | 8.67% |
| 2025-07-15 | 0 | 12.00 | 11.92 | 12.00 | 11.02 | 12.30 | 1,465,500 | 17,245,090 | 11.767 | 12.00 | 11.92 | 12.00 | 11.02 | 12.30 | 1,465,500 | 11.767 | 6.95% |
| 2025-07-14 | 0 | 11.22 | 11.22 | 11.26 | 10.90 | 11.22 | 520,500 | 5,761,210 | 11.069 | 11.22 | 11.22 | 11.26 | 10.90 | 11.22 | 520,500 | 11.069 | 2.75% |
| 2025-07-11 | 0 | 10.92 | 10.92 | 10.94 | 10.36 | 10.98 | 437,000 | 4,689,600 | 10.731 | 10.92 | 10.92 | 10.94 | 10.36 | 10.98 | 437,000 | 10.731 | 5.41% |
| 2025-07-10 | 0 | 10.36 | 10.30 | 10.36 | 10.02 | 10.48 | 196,000 | 2,002,830 | 10.219 | 10.36 | 10.30 | 10.36 | 10.02 | 10.48 | 196,000 | 10.219 | 1.37% |
| 2025-07-09 | 0 | 10.22 | 10.14 | 10.24 | 10.00 | 10.40 | 183,500 | 1,876,020 | 10.224 | 10.22 | 10.14 | 10.24 | 10.00 | 10.40 | 183,500 | 10.224 | -0.39% |
| 2025-07-08 | 0 | 10.26 | 10.26 | 10.32 | 10.24 | 10.70 | 350,000 | 3,629,710 | 10.371 | 10.26 | 10.26 | 10.32 | 10.24 | 10.70 | 350,000 | 10.371 | -2.47% |
| 2025-07-07 | 0 | 10.52 | 10.50 | 10.52 | 10.20 | 11.30 | 717,100 | 7,627,255 | 10.636 | 10.52 | 10.50 | 10.52 | 10.20 | 11.30 | 717,100 | 10.636 | -6.24% |
| 2025-07-04 | 0 | 11.22 | 11.10 | 11.22 | 10.44 | 11.36 | 1,037,700 | 11,364,818 | 10.952 | 11.22 | 11.10 | 11.22 | 10.44 | 11.36 | 1,037,700 | 10.952 | 7.88% |
| 2025-07-03 | 0 | 10.40 | 10.40 | 10.42 | 10.26 | 10.66 | 317,500 | 3,340,960 | 10.523 | 10.40 | 10.40 | 10.42 | 10.26 | 10.66 | 317,500 | 10.523 | -0.57% |
| 2025-07-02 | 0 | 10.46 | 10.38 | 10.46 | 9.800 | 10.50 | 491,700 | 5,084,648 | 10.341 | 10.46 | 10.38 | 10.46 | 9.800 | 10.50 | 491,700 | 10.341 | 4.60% |
| 2025-06-30 | 0 | 10.00 | 10.00 | 10.04 | 9.500 | 10.04 | 283,500 | 2,805,590 | 9.8963 | 10.00 | 10.00 | 10.04 | 9.500 | 10.04 | 283,500 | 9.8963 | 0.20% |
| 2025-06-27 | 0 | 9.980 | 9.980 | 10.00 | 8.890 | 10.12 | 1,111,000 | 10,849,765 | 9.7658 | 9.980 | 9.980 | 10.00 | 8.890 | 10.12 | 1,111,000 | 9.7658 | 11.76% |
| 2025-06-26 | 0 | 8.930 | 8.930 | 8.940 | 8.900 | 9.000 | 118,500 | 1,058,950 | 8.9363 | 8.930 | 8.930 | 8.940 | 8.900 | 9.000 | 118,500 | 8.9363 | -0.78% |
| 2025-06-25 | 0 | 9.000 | 9.000 | 9.010 | 8.930 | 9.070 | 148,000 | 1,331,305 | 8.9953 | 9.000 | 9.000 | 9.010 | 8.930 | 9.070 | 148,000 | 8.9953 | -0.77% |
| 2025-06-24 | 0 | 9.070 | 9.070 | 9.080 | 8.900 | 9.150 | 108,000 | 976,560 | 9.0422 | 9.070 | 9.070 | 9.080 | 8.900 | 9.150 | 108,000 | 9.0422 | 0.78% |
| 2025-06-23 | 0 | 9.000 | 9.000 | 9.060 | 8.680 | 9.030 | 296,500 | 2,618,715 | 8.8321 | 9.000 | 9.000 | 9.060 | 8.680 | 9.030 | 296,500 | 8.8321 | -0.66% |
| 2025-06-20 | 0 | 9.060 | 9.010 | 9.060 | 9.000 | 9.130 | 323,501 | 2,927,753 | 9.0502 | 9.060 | 9.010 | 9.060 | 9.000 | 9.130 | 323,501 | 9.0502 | 0.22% |
| 2025-06-19 | 0 | 9.040 | 9.020 | 9.050 | 9.000 | 9.100 | 170,000 | 1,533,425 | 9.0201 | 9.040 | 9.020 | 9.050 | 9.000 | 9.100 | 170,000 | 9.0201 | -0.66% |
| 2025-06-18 | 0 | 9.100 | 9.100 | 9.170 | 9.040 | 9.190 | 162,500 | 1,480,715 | 9.1121 | 9.100 | 9.100 | 9.170 | 9.040 | 9.190 | 162,500 | 9.1121 | 0.44% |
| 2025-06-17 | 0 | 9.060 | 9.050 | 9.080 | 9.030 | 9.250 | 135,000 | 1,231,770 | 9.1242 | 9.060 | 9.050 | 9.080 | 9.030 | 9.250 | 135,000 | 9.1242 | -1.52% |
| 2025-06-16 | 0 | 9.200 | 9.200 | 9.220 | 9.020 | 9.280 | 168,500 | 1,545,380 | 9.1714 | 9.200 | 9.200 | 9.220 | 9.020 | 9.280 | 168,500 | 9.1714 | 2.00% |
| 2025-06-13 | 0 | 9.020 | 9.020 | 9.050 | 9.020 | 9.180 | 208,500 | 1,891,625 | 9.0725 | 9.020 | 9.020 | 9.050 | 9.020 | 9.180 | 208,500 | 9.0725 | -2.38% |
| 2025-06-12 | 0 | 9.240 | 9.240 | 9.260 | 9.000 | 9.350 | 431,700 | 3,981,897 | 9.2238 | 9.240 | 9.240 | 9.260 | 9.000 | 9.350 | 431,700 | 9.2238 | 1.65% |
| 2025-06-11 | 0 | 9.090 | 9.080 | 9.090 | 9.040 | 9.210 | 395,000 | 3,586,725 | 9.0803 | 9.090 | 9.080 | 9.090 | 9.040 | 9.210 | 395,000 | 9.0803 | -1.20% |
| 2025-06-10 | 0 | 9.200 | 9.160 | 9.180 | 9.100 | 9.560 | 626,000 | 5,762,180 | 9.2048 | 9.200 | 9.160 | 9.180 | 9.100 | 9.560 | 626,000 | 9.2048 | -3.77% |
| 2025-06-09 | 0 | 9.560 | 9.560 | 9.580 | 9.500 | 9.710 | 243,000 | 2,329,501 | 9.5864 | 9.560 | 9.560 | 9.580 | 9.500 | 9.710 | 243,000 | 9.5864 | -0.62% |
| 2025-06-06 | 0 | 9.620 | 9.610 | 9.650 | 9.570 | 9.850 | 304,500 | 2,937,735 | 9.6477 | 9.620 | 9.610 | 9.650 | 9.570 | 9.850 | 304,500 | 9.6477 | -2.24% |
| 2025-06-05 | 0 | 9.840 | 9.840 | 9.900 | 9.720 | 10.20 | 321,000 | 3,200,815 | 9.9714 | 9.840 | 9.840 | 9.900 | 9.720 | 10.20 | 321,000 | 9.9714 | -3.53% |
| 2025-06-04 | 0 | 10.20 | 10.18 | 10.20 | 9.580 | 10.36 | 711,001 | 7,196,890 | 10.122 | 10.20 | 10.18 | 10.20 | 9.580 | 10.36 | 711,001 | 10.122 | 5.15% |
| 2025-06-03 | 0 | 9.700 | 9.700 | 9.760 | 9.350 | 9.820 | 724,660 | 6,863,001 | 9.4706 | 9.700 | 9.700 | 9.760 | 9.350 | 9.820 | 724,660 | 9.4706 | 0.21% |
| 2025-06-02 | 0 | 9.680 | 9.610 | 9.680 | 9.480 | 10.18 | 868,200 | 8,358,546 | 9.6274 | 9.680 | 9.610 | 9.680 | 9.480 | 10.18 | 868,200 | 9.6274 | -5.10% |
| 2025-05-30 | 0 | 10.20 | 10.20 | 10.24 | 10.00 | 10.84 | 799,600 | 8,262,390 | 10.333 | 10.20 | 10.20 | 10.24 | 10.00 | 10.84 | 799,600 | 10.333 | -5.90% |
| 2025-05-29 | 0 | 10.84 | 10.84 | 10.86 | 10.58 | 11.10 | 1,126,500 | 12,280,550 | 10.902 | 10.84 | 10.84 | 10.86 | 10.58 | 11.10 | 1,126,500 | 10.902 | 2.46% |
| 2025-05-28 | 0 | 10.58 | 10.58 | 10.60 | 10.44 | 12.18 | 3,236,400 | 35,468,206 | 10.959 | 10.58 | 10.58 | 10.60 | 10.44 | 12.18 | 3,236,400 | 10.959 | -8.48% |
| 2025-05-27 | 0 | 11.56 | 11.56 | 11.60 | 11.22 | 13.50 | 11,264,800 | 150,891,141 | 13.395 | 11.56 | 11.56 | 11.60 | 11.22 | 13.50 | 11,264,800 | 13.395 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy