Shouhui Group Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02621 | 2025-05-30 |
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 | 3.400 | 3.350 | 3.400 | 3.330 | 3.400 | 42,800 | 144,440 | 3.3748 | 3.400 | 3.350 | 3.400 | 3.330 | 3.400 | 42,800 | 3.3748 | 0.00% |
| 2025-12-30 | 0 | 3.400 | 3.350 | 3.400 | 3.330 | 3.440 | 121,200 | 410,452 | 3.3866 | 3.400 | 3.350 | 3.400 | 3.330 | 3.440 | 121,200 | 3.3866 | -1.45% |
| 2025-12-29 | 0 | 3.450 | 3.400 | 3.450 | 3.400 | 3.460 | 59,200 | 203,280 | 3.4338 | 3.450 | 3.400 | 3.450 | 3.400 | 3.460 | 59,200 | 3.4338 | -0.29% |
| 2025-12-24 | 0 | 3.460 | 3.460 | 3.520 | 3.420 | 3.520 | 26,400 | 92,304 | 3.4964 | 3.460 | 3.460 | 3.520 | 3.420 | 3.520 | 26,400 | 3.4964 | -1.98% |
| 2025-12-23 | 0 | 3.530 | 3.430 | 3.530 | 3.440 | 3.530 | 45,200 | 158,272 | 3.5016 | 3.530 | 3.430 | 3.530 | 3.440 | 3.530 | 45,200 | 3.5016 | 0.00% |
| 2025-12-22 | 0 | 3.530 | 3.500 | 3.530 | 3.500 | 3.530 | 66,800 | 234,604 | 3.5120 | 3.530 | 3.500 | 3.530 | 3.500 | 3.530 | 66,800 | 3.5120 | 0.00% |
| 2025-12-19 | 0 | 3.530 | 3.460 | 3.530 | 3.450 | 3.530 | 21,200 | 74,128 | 3.4966 | 3.530 | 3.460 | 3.530 | 3.450 | 3.530 | 21,200 | 3.4966 | 0.28% |
| 2025-12-18 | 0 | 3.520 | 3.430 | 3.520 | 3.500 | 3.520 | 28,000 | 98,424 | 3.5151 | 3.520 | 3.430 | 3.520 | 3.500 | 3.520 | 28,000 | 3.5151 | 0.00% |
| 2025-12-17 | 0 | 3.520 | 3.480 | 3.520 | 3.430 | 3.520 | 32,000 | 111,632 | 3.4885 | 3.520 | 3.480 | 3.520 | 3.430 | 3.520 | 32,000 | 3.4885 | 0.28% |
| 2025-12-16 | 0 | 3.510 | 3.500 | 3.510 | 3.470 | 3.560 | 196,800 | 689,856 | 3.5054 | 3.510 | 3.500 | 3.510 | 3.470 | 3.560 | 196,800 | 3.5054 | -3.57% |
| 2025-12-15 | 0 | 3.640 | 3.540 | 3.650 | 3.500 | 3.650 | 96,800 | 346,460 | 3.5791 | 3.640 | 3.540 | 3.650 | 3.500 | 3.650 | 96,800 | 3.5791 | 1.96% |
| 2025-12-12 | 0 | 3.570 | 3.500 | 3.570 | 3.370 | 3.590 | 100,400 | 353,792 | 3.5238 | 3.570 | 3.500 | 3.570 | 3.370 | 3.590 | 100,400 | 3.5238 | 1.42% |
| 2025-12-11 | 0 | 3.520 | 3.510 | 3.550 | 3.520 | 3.670 | 75,600 | 269,636 | 3.5666 | 3.520 | 3.510 | 3.550 | 3.520 | 3.670 | 75,600 | 3.5666 | -4.35% |
| 2025-12-10 | 0 | 3.680 | 3.650 | 3.690 | 3.580 | 3.720 | 74,400 | 272,552 | 3.6633 | 3.680 | 3.650 | 3.690 | 3.580 | 3.720 | 74,400 | 3.6633 | 2.22% |
| 2025-12-09 | 0 | 3.600 | 3.590 | 3.600 | 3.580 | 3.770 | 297,200 | 1,075,747 | 3.6196 | 3.600 | 3.590 | 3.600 | 3.580 | 3.770 | 297,200 | 3.6196 | -5.01% |
| 2025-12-08 | 0 | 3.790 | 3.790 | 3.850 | 3.750 | 3.840 | 124,000 | 466,132 | 3.7591 | 3.790 | 3.790 | 3.850 | 3.750 | 3.840 | 124,000 | 3.7591 | -2.57% |
| 2025-12-05 | 0 | 3.890 | 3.840 | 3.890 | 3.810 | 3.910 | 50,000 | 194,392 | 3.8878 | 3.890 | 3.840 | 3.890 | 3.810 | 3.910 | 50,000 | 3.8878 | 0.52% |
| 2025-12-04 | 0 | 3.870 | 3.880 | 3.900 | 3.780 | 3.870 | 36,000 | 137,568 | 3.8213 | 3.870 | 3.880 | 3.900 | 3.780 | 3.870 | 36,000 | 3.8213 | 1.04% |
| 2025-12-03 | 0 | 3.830 | 3.770 | 3.850 | 3.760 | 3.850 | 13,200 | 50,160 | 3.8000 | 3.830 | 3.770 | 3.850 | 3.760 | 3.850 | 13,200 | 3.8000 | -0.52% |
| 2025-12-02 | 0 | 3.850 | 3.790 | 3.850 | 3.780 | 3.870 | 102,400 | 394,104 | 3.8487 | 3.850 | 3.790 | 3.850 | 3.780 | 3.870 | 102,400 | 3.8487 | 2.12% |
| 2025-12-01 | 0 | 3.770 | 3.770 | 3.820 | 3.750 | 3.940 | 121,600 | 462,180 | 3.8008 | 3.770 | 3.770 | 3.820 | 3.750 | 3.940 | 121,600 | 3.8008 | -3.08% |
| 2025-11-28 | 0 | 3.890 | 3.890 | 3.900 | 3.860 | 3.950 | 52,400 | 205,088 | 3.9139 | 3.890 | 3.890 | 3.900 | 3.860 | 3.950 | 52,400 | 3.9139 | -2.26% |
| 2025-11-27 | 0 | 3.980 | 3.870 | 3.900 | 3.840 | 3.980 | 88,400 | 341,108 | 3.8587 | 3.980 | 3.870 | 3.900 | 3.840 | 3.980 | 88,400 | 3.8587 | 0.00% |
| 2025-11-26 | 0 | 3.980 | 3.950 | 3.980 | 3.850 | 4.000 | 150,400 | 593,396 | 3.9455 | 3.980 | 3.950 | 3.980 | 3.850 | 4.000 | 150,400 | 3.9455 | 2.84% |
| 2025-11-25 | 0 | 3.870 | 3.850 | 3.870 | 3.760 | 3.870 | 32,400 | 123,656 | 3.8165 | 3.870 | 3.850 | 3.870 | 3.760 | 3.870 | 32,400 | 3.8165 | 2.38% |
| 2025-11-24 | 0 | 3.780 | 3.780 | 3.790 | 3.760 | 3.790 | 42,400 | 160,136 | 3.7768 | 3.780 | 3.780 | 3.790 | 3.760 | 3.790 | 42,400 | 3.7768 | 0.27% |
| 2025-11-21 | 0 | 3.770 | 3.750 | 3.770 | 3.760 | 3.770 | 38,000 | 143,004 | 3.7633 | 3.770 | 3.750 | 3.770 | 3.760 | 3.770 | 38,000 | 3.7633 | -0.26% |
| 2025-11-20 | 0 | 3.780 | 3.780 | 3.840 | 3.770 | 3.820 | 24,400 | 92,288 | 3.7823 | 3.780 | 3.780 | 3.840 | 3.770 | 3.820 | 24,400 | 3.7823 | -2.07% |
| 2025-11-19 | 0 | 3.860 | 3.810 | 3.860 | 3.810 | 3.870 | 2,800 | 10,692 | 3.8186 | 3.860 | 3.810 | 3.860 | 3.810 | 3.870 | 2,800 | 3.8186 | 0.00% |
| 2025-11-18 | 0 | 3.860 | 3.820 | 3.860 | 3.870 | 3.880 | 23,200 | 89,968 | 3.8779 | 3.860 | 3.820 | 3.860 | 3.870 | 3.880 | 23,200 | 3.8779 | -0.26% |
| 2025-11-17 | 0 | 3.870 | 3.780 | 3.870 | 3.790 | 3.880 | 60,400 | 230,020 | 3.8083 | 3.870 | 3.780 | 3.870 | 3.790 | 3.880 | 60,400 | 3.8083 | -0.26% |
| 2025-11-14 | 0 | 3.880 | 3.810 | 3.880 | 3.800 | 3.880 | 17,200 | 65,836 | 3.8277 | 3.880 | 3.810 | 3.880 | 3.800 | 3.880 | 17,200 | 3.8277 | 0.78% |
| 2025-11-13 | 0 | 3.850 | 3.850 | 3.860 | 3.850 | 3.940 | 12,000 | 46,492 | 3.8743 | 3.850 | 3.850 | 3.860 | 3.850 | 3.940 | 12,000 | 3.8743 | -1.28% |
| 2025-11-12 | 0 | 3.900 | 3.820 | 3.900 | 3.760 | 3.900 | 151,600 | 580,296 | 3.8278 | 3.900 | 3.820 | 3.900 | 3.760 | 3.900 | 151,600 | 3.8278 | 1.30% |
| 2025-11-11 | 0 | 3.850 | 3.850 | 3.890 | 3.770 | 3.850 | 45,200 | 172,528 | 3.8170 | 3.850 | 3.850 | 3.890 | 3.770 | 3.850 | 45,200 | 3.8170 | 1.58% |
| 2025-11-10 | 0 | 3.790 | 3.790 | 3.830 | 3.790 | 3.850 | 24,800 | 94,648 | 3.8165 | 3.790 | 3.790 | 3.830 | 3.790 | 3.850 | 24,800 | 3.8165 | -1.04% |
| 2025-11-07 | 0 | 3.830 | 3.800 | 3.830 | 3.800 | 3.880 | 53,600 | 204,868 | 3.8222 | 3.830 | 3.800 | 3.830 | 3.800 | 3.880 | 53,600 | 3.8222 | -2.54% |
| 2025-11-06 | 0 | 3.930 | 3.930 | 3.940 | 3.780 | 4.100 | 449,200 | 1,750,672 | 3.8973 | 3.930 | 3.930 | 3.940 | 3.780 | 4.100 | 449,200 | 3.8973 | 2.34% |
| 2025-11-05 | 0 | 3.840 | 3.830 | 3.880 | 3.820 | 3.880 | 46,000 | 176,664 | 3.8405 | 3.840 | 3.830 | 3.880 | 3.820 | 3.880 | 46,000 | 3.8405 | -1.54% |
| 2025-11-04 | 0 | 3.900 | 3.890 | 3.900 | 3.850 | 3.900 | 27,600 | 106,436 | 3.8564 | 3.900 | 3.890 | 3.900 | 3.850 | 3.900 | 27,600 | 3.8564 | 0.52% |
| 2025-11-03 | 0 | 3.880 | 3.880 | 3.910 | 3.820 | 3.910 | 8,400 | 32,460 | 3.8643 | 3.880 | 3.880 | 3.910 | 3.820 | 3.910 | 8,400 | 3.8643 | -1.27% |
| 2025-10-31 | 0 | 3.930 | 3.830 | 3.930 | 3.810 | 3.940 | 31,600 | 121,488 | 3.8446 | 3.930 | 3.830 | 3.930 | 3.810 | 3.940 | 31,600 | 3.8446 | 0.26% |
| 2025-10-30 | 0 | 3.920 | 3.840 | 3.920 | 3.800 | 3.950 | 135,200 | 517,960 | 3.8311 | 3.920 | 3.840 | 3.920 | 3.800 | 3.950 | 135,200 | 3.8311 | -1.26% |
| 2025-10-28 | 0 | 3.970 | 3.880 | 3.970 | 3.850 | 3.990 | 188,400 | 734,948 | 3.9010 | 3.970 | 3.880 | 3.970 | 3.850 | 3.990 | 188,400 | 3.9010 | -0.50% |
| 2025-10-27 | 0 | 3.990 | 3.900 | 3.990 | 3.870 | 4.000 | 144,800 | 564,496 | 3.8985 | 3.990 | 3.900 | 3.990 | 3.870 | 4.000 | 144,800 | 3.8985 | 2.31% |
| 2025-10-24 | 0 | 3.900 | 3.890 | 3.900 | 3.780 | 3.930 | 259,600 | 987,336 | 3.8033 | 3.900 | 3.890 | 3.900 | 3.780 | 3.930 | 259,600 | 3.8033 | -1.02% |
| 2025-10-23 | 0 | 3.940 | 3.860 | 3.950 | 3.850 | 3.940 | 86,800 | 337,112 | 3.8838 | 3.940 | 3.860 | 3.950 | 3.850 | 3.940 | 86,800 | 3.8838 | -0.51% |
| 2025-10-22 | 0 | 3.960 | 3.950 | 3.960 | 3.870 | 3.960 | 34,800 | 135,784 | 3.9018 | 3.960 | 3.950 | 3.960 | 3.870 | 3.960 | 34,800 | 3.9018 | 1.02% |
| 2025-10-21 | 0 | 3.920 | 3.920 | 3.960 | 3.910 | 3.960 | 55,200 | 217,328 | 3.9371 | 3.920 | 3.920 | 3.960 | 3.910 | 3.960 | 55,200 | 3.9371 | 0.51% |
| 2025-10-20 | 0 | 3.900 | 3.900 | 3.930 | 3.800 | 3.950 | 46,000 | 178,544 | 3.8814 | 3.900 | 3.900 | 3.930 | 3.800 | 3.950 | 46,000 | 3.8814 | 0.52% |
| 2025-10-17 | 0 | 3.880 | 3.880 | 3.900 | 3.880 | 4.080 | 136,400 | 539,864 | 3.9579 | 3.880 | 3.880 | 3.900 | 3.880 | 4.080 | 136,400 | 3.9579 | -3.72% |
| 2025-10-16 | 0 | 4.030 | 4.010 | 4.080 | 4.000 | 4.060 | 25,600 | 103,088 | 4.0269 | 4.030 | 4.010 | 4.080 | 4.000 | 4.060 | 25,600 | 4.0269 | -0.74% |
| 2025-10-15 | 0 | 4.060 | 3.980 | 4.080 | 3.930 | 4.060 | 128,400 | 511,932 | 3.9870 | 4.060 | 3.980 | 4.080 | 3.930 | 4.060 | 128,400 | 3.9870 | 1.00% |
| 2025-10-14 | 0 | 4.020 | 3.970 | 4.020 | 3.950 | 4.150 | 109,200 | 436,532 | 3.9975 | 4.020 | 3.970 | 4.020 | 3.950 | 4.150 | 109,200 | 3.9975 | -3.13% |
| 2025-10-13 | 0 | 4.150 | 4.050 | 4.130 | 3.800 | 4.150 | 374,000 | 1,471,708 | 3.9350 | 4.150 | 4.050 | 4.130 | 3.800 | 4.150 | 374,000 | 3.9350 | 1.72% |
| 2025-10-10 | 0 | 4.080 | 4.010 | 4.070 | 4.020 | 4.080 | 85,200 | 346,016 | 4.0612 | 4.080 | 4.010 | 4.070 | 4.020 | 4.080 | 85,200 | 4.0612 | 0.25% |
| 2025-10-09 | 0 | 4.070 | 4.070 | 4.120 | 4.010 | 4.160 | 141,200 | 579,084 | 4.1012 | 4.070 | 4.070 | 4.120 | 4.010 | 4.160 | 141,200 | 4.1012 | -2.16% |
| 2025-10-08 | 0 | 4.160 | 4.160 | 4.220 | 4.150 | 4.170 | 84,800 | 352,812 | 4.1605 | 4.160 | 4.160 | 4.220 | 4.150 | 4.170 | 84,800 | 4.1605 | -0.24% |
| 2025-10-06 | 0 | 4.170 | 4.170 | 4.220 | 4.150 | 4.290 | 25,200 | 105,256 | 4.1768 | 4.170 | 4.170 | 4.220 | 4.150 | 4.290 | 25,200 | 4.1768 | -0.71% |
| 2025-10-03 | 0 | 4.200 | 4.140 | 4.180 | 4.060 | 4.230 | 190,400 | 786,088 | 4.1286 | 4.200 | 4.140 | 4.180 | 4.060 | 4.230 | 190,400 | 4.1286 | -1.18% |
| 2025-10-02 | 0 | 4.250 | 4.250 | 4.290 | 4.140 | 4.360 | 101,200 | 430,640 | 4.2553 | 4.250 | 4.250 | 4.290 | 4.140 | 4.360 | 101,200 | 4.2553 | -1.85% |
| 2025-09-30 | 0 | 4.330 | 4.110 | 4.330 | 4.090 | 4.340 | 373,200 | 1,545,752 | 4.1419 | 4.330 | 4.110 | 4.330 | 4.090 | 4.340 | 373,200 | 4.1419 | 1.64% |
| 2025-09-29 | 0 | 4.260 | 4.250 | 4.360 | 4.210 | 4.400 | 129,200 | 550,256 | 4.2589 | 4.260 | 4.250 | 4.360 | 4.210 | 4.400 | 129,200 | 4.2589 | 0.47% |
| 2025-09-26 | 0 | 4.240 | 4.230 | 4.240 | 4.240 | 4.270 | 30,000 | 127,596 | 4.2532 | 4.240 | 4.230 | 4.240 | 4.240 | 4.270 | 30,000 | 4.2532 | -0.93% |
| 2025-09-25 | 0 | 4.280 | 4.250 | 4.290 | 4.250 | 4.310 | 57,600 | 245,408 | 4.2606 | 4.280 | 4.250 | 4.290 | 4.250 | 4.310 | 57,600 | 4.2606 | -0.70% |
| 2025-09-24 | 0 | 4.310 | 4.290 | 4.330 | 4.270 | 4.360 | 38,800 | 167,616 | 4.3200 | 4.310 | 4.290 | 4.330 | 4.270 | 4.360 | 38,800 | 4.3200 | 0.94% |
| 2025-09-23 | 0 | 4.270 | 4.270 | 4.310 | 4.260 | 4.320 | 74,000 | 317,868 | 4.2955 | 4.270 | 4.270 | 4.310 | 4.260 | 4.320 | 74,000 | 4.2955 | -1.16% |
| 2025-09-22 | 0 | 4.320 | 4.310 | 4.320 | 4.300 | 4.380 | 196,400 | 848,812 | 4.3219 | 4.320 | 4.310 | 4.320 | 4.300 | 4.380 | 196,400 | 4.3219 | -1.37% |
| 2025-09-19 | 0 | 4.380 | 4.380 | 4.390 | 4.350 | 4.440 | 129,200 | 565,568 | 4.3775 | 4.380 | 4.380 | 4.390 | 4.350 | 4.440 | 129,200 | 4.3775 | -1.57% |
| 2025-09-18 | 0 | 4.450 | 4.440 | 4.450 | 4.410 | 4.510 | 78,400 | 349,000 | 4.4515 | 4.450 | 4.440 | 4.450 | 4.410 | 4.510 | 78,400 | 4.4515 | 0.00% |
| 2025-09-17 | 0 | 4.450 | 4.450 | 4.460 | 4.450 | 4.580 | 245,600 | 1,105,948 | 4.5030 | 4.450 | 4.450 | 4.460 | 4.450 | 4.580 | 245,600 | 4.5030 | -2.41% |
| 2025-09-16 | 0 | 4.560 | 4.530 | 4.580 | 4.350 | 4.560 | 161,600 | 715,944 | 4.4303 | 4.560 | 4.530 | 4.580 | 4.350 | 4.560 | 161,600 | 4.4303 | 2.93% |
| 2025-09-15 | 0 | 4.430 | 4.410 | 4.510 | 4.410 | 4.560 | 100,400 | 451,596 | 4.4980 | 4.430 | 4.410 | 4.510 | 4.410 | 4.560 | 100,400 | 4.4980 | -2.64% |
| 2025-09-12 | 0 | 4.550 | 4.540 | 4.550 | 4.550 | 4.600 | 112,400 | 514,500 | 4.5774 | 4.550 | 4.540 | 4.550 | 4.550 | 4.600 | 112,400 | 4.5774 | -1.09% |
| 2025-09-11 | 0 | 4.600 | 4.600 | 4.640 | 4.540 | 4.640 | 96,800 | 443,412 | 4.5807 | 4.600 | 4.600 | 4.640 | 4.540 | 4.640 | 96,800 | 4.5807 | -0.43% |
| 2025-09-10 | 0 | 4.620 | 4.600 | 4.640 | 4.590 | 4.670 | 188,800 | 868,160 | 4.5983 | 4.620 | 4.600 | 4.640 | 4.590 | 4.670 | 188,800 | 4.5983 | 0.65% |
| 2025-09-09 | 0 | 4.590 | 4.590 | 4.620 | 4.550 | 4.650 | 114,800 | 528,600 | 4.6045 | 4.590 | 4.590 | 4.620 | 4.550 | 4.650 | 114,800 | 4.6045 | 0.44% |
| 2025-09-08 | 0 | 4.570 | 4.570 | 4.650 | 4.560 | 4.670 | 89,200 | 408,216 | 4.5764 | 4.570 | 4.570 | 4.650 | 4.560 | 4.670 | 89,200 | 4.5764 | 0.00% |
| 2025-09-05 | 0 | 4.570 | 4.570 | 4.600 | 4.570 | 4.650 | 76,400 | 352,192 | 4.6098 | 4.570 | 4.570 | 4.600 | 4.570 | 4.650 | 76,400 | 4.6098 | 0.22% |
| 2025-09-04 | 0 | 4.560 | 4.540 | 4.560 | 4.540 | 4.760 | 159,600 | 735,020 | 4.6054 | 4.560 | 4.540 | 4.560 | 4.540 | 4.760 | 159,600 | 4.6054 | -2.15% |
| 2025-09-03 | 0 | 4.660 | 4.660 | 4.670 | 4.630 | 4.770 | 243,600 | 1,140,044 | 4.6800 | 4.660 | 4.660 | 4.670 | 4.630 | 4.770 | 243,600 | 4.6800 | -2.51% |
| 2025-09-02 | 0 | 4.780 | 4.710 | 4.780 | 4.710 | 4.850 | 123,600 | 587,020 | 4.7494 | 4.780 | 4.710 | 4.780 | 4.710 | 4.850 | 123,600 | 4.7494 | 0.00% |
| 2025-09-01 | 0 | 4.780 | 4.760 | 4.800 | 4.750 | 4.950 | 140,800 | 672,824 | 4.7786 | 4.780 | 4.760 | 4.800 | 4.750 | 4.950 | 140,800 | 4.7786 | -1.24% |
| 2025-08-29 | 0 | 4.840 | 4.830 | 4.840 | 4.740 | 4.930 | 166,000 | 801,244 | 4.8268 | 4.840 | 4.830 | 4.840 | 4.740 | 4.930 | 166,000 | 4.8268 | 2.98% |
| 2025-08-28 | 0 | 4.700 | 4.700 | 4.730 | 4.700 | 4.780 | 120,800 | 571,668 | 4.7324 | 4.700 | 4.700 | 4.730 | 4.700 | 4.780 | 120,800 | 4.7324 | -1.47% |
| 2025-08-27 | 0 | 4.770 | 4.740 | 4.760 | 4.710 | 4.970 | 236,400 | 1,147,668 | 4.8548 | 4.770 | 4.740 | 4.760 | 4.710 | 4.970 | 236,400 | 4.8548 | -0.83% |
| 2025-08-26 | 0 | 4.810 | 4.810 | 4.930 | 4.810 | 4.940 | 89,200 | 434,328 | 4.8691 | 4.810 | 4.810 | 4.930 | 4.810 | 4.940 | 89,200 | 4.8691 | -2.63% |
| 2025-08-25 | 0 | 4.940 | 4.940 | 4.960 | 4.920 | 5.000 | 189,200 | 936,668 | 4.9507 | 4.940 | 4.940 | 4.960 | 4.920 | 5.000 | 189,200 | 4.9507 | -1.00% |
| 2025-08-22 | 0 | 4.990 | 4.920 | 4.990 | 4.850 | 5.000 | 350,400 | 1,723,416 | 4.9184 | 4.990 | 4.920 | 4.990 | 4.850 | 5.000 | 350,400 | 4.9184 | 1.42% |
| 2025-08-21 | 0 | 4.920 | 4.890 | 4.930 | 4.820 | 4.920 | 76,400 | 372,568 | 4.8765 | 4.920 | 4.890 | 4.930 | 4.820 | 4.920 | 76,400 | 4.8765 | 0.20% |
| 2025-08-20 | 0 | 4.910 | 4.870 | 4.910 | 4.860 | 4.910 | 95,200 | 465,320 | 4.8878 | 4.910 | 4.870 | 4.910 | 4.860 | 4.910 | 95,200 | 4.8878 | 0.20% |
| 2025-08-19 | 0 | 4.900 | 4.900 | 4.920 | 4.800 | 4.940 | 158,400 | 774,444 | 4.8892 | 4.900 | 4.900 | 4.920 | 4.800 | 4.940 | 158,400 | 4.8892 | 1.24% |
| 2025-08-18 | 0 | 4.840 | 4.840 | 4.850 | 4.770 | 4.850 | 97,200 | 468,724 | 4.8223 | 4.840 | 4.840 | 4.850 | 4.770 | 4.850 | 97,200 | 4.8223 | -0.21% |
| 2025-08-15 | 0 | 4.850 | 4.870 | 4.890 | 4.800 | 4.900 | 66,000 | 319,128 | 4.8353 | 4.850 | 4.870 | 4.890 | 4.800 | 4.900 | 66,000 | 4.8353 | -1.42% |
| 2025-08-14 | 0 | 4.920 | 4.880 | 4.900 | 4.760 | 4.950 | 337,200 | 1,641,664 | 4.8685 | 4.920 | 4.880 | 4.900 | 4.760 | 4.950 | 337,200 | 4.8685 | 3.14% |
| 2025-08-13 | 0 | 4.770 | 4.750 | 4.770 | 4.710 | 4.780 | 114,400 | 542,468 | 4.7419 | 4.770 | 4.750 | 4.770 | 4.710 | 4.780 | 114,400 | 4.7419 | 0.21% |
| 2025-08-12 | 0 | 4.760 | 4.750 | 4.810 | 4.750 | 4.810 | 116,800 | 558,140 | 4.7786 | 4.760 | 4.750 | 4.810 | 4.750 | 4.810 | 116,800 | 4.7786 | -1.86% |
| 2025-08-11 | 0 | 4.850 | 4.820 | 4.850 | 4.790 | 4.880 | 85,200 | 412,160 | 4.8376 | 4.850 | 4.820 | 4.850 | 4.790 | 4.880 | 85,200 | 4.8376 | -0.61% |
| 2025-08-08 | 0 | 4.880 | 4.880 | 4.900 | 4.680 | 5.010 | 547,600 | 2,688,780 | 4.9101 | 4.880 | 4.880 | 4.900 | 4.680 | 5.010 | 547,600 | 4.9101 | 4.72% |
| 2025-08-07 | 0 | 4.660 | 4.660 | 4.670 | 4.660 | 4.670 | 83,200 | 387,900 | 4.6623 | 4.660 | 4.660 | 4.670 | 4.660 | 4.670 | 83,200 | 4.6623 | -0.21% |
| 2025-08-06 | 0 | 4.670 | 4.670 | 4.700 | 4.650 | 4.730 | 39,200 | 183,432 | 4.6794 | 4.670 | 4.670 | 4.700 | 4.650 | 4.730 | 39,200 | 4.6794 | -0.64% |
| 2025-08-05 | 0 | 4.700 | 4.700 | 4.710 | 4.680 | 4.710 | 110,800 | 521,068 | 4.7028 | 4.700 | 4.700 | 4.710 | 4.680 | 4.710 | 110,800 | 4.7028 | -0.21% |
| 2025-08-04 | 0 | 4.710 | 4.710 | 4.740 | 4.680 | 4.820 | 110,400 | 519,444 | 4.7051 | 4.710 | 4.710 | 4.740 | 4.680 | 4.820 | 110,400 | 4.7051 | 0.00% |
| 2025-08-01 | 0 | 4.710 | 4.710 | 4.730 | 4.710 | 4.750 | 92,000 | 434,616 | 4.7241 | 4.710 | 4.710 | 4.730 | 4.710 | 4.750 | 92,000 | 4.7241 | -1.26% |
| 2025-07-31 | 0 | 4.770 | 4.750 | 4.770 | 4.750 | 4.800 | 98,000 | 466,536 | 4.7606 | 4.770 | 4.750 | 4.770 | 4.750 | 4.800 | 98,000 | 4.7606 | -0.83% |
| 2025-07-30 | 0 | 4.810 | 4.780 | 4.810 | 4.770 | 4.820 | 69,200 | 331,224 | 4.7865 | 4.810 | 4.780 | 4.810 | 4.770 | 4.820 | 69,200 | 4.7865 | -0.82% |
| 2025-07-29 | 0 | 4.850 | 4.810 | 4.850 | 4.800 | 4.850 | 48,800 | 235,408 | 4.8239 | 4.850 | 4.810 | 4.850 | 4.800 | 4.850 | 48,800 | 4.8239 | 0.41% |
| 2025-07-28 | 0 | 4.830 | 4.830 | 4.870 | 4.800 | 4.930 | 134,800 | 657,772 | 4.8796 | 4.830 | 4.830 | 4.870 | 4.800 | 4.930 | 134,800 | 4.8796 | -1.02% |
| 2025-07-25 | 0 | 4.880 | 4.840 | 4.890 | 4.780 | 5.040 | 274,000 | 1,350,016 | 4.9271 | 4.880 | 4.840 | 4.890 | 4.780 | 5.040 | 274,000 | 4.9271 | 2.09% |
| 2025-07-24 | 0 | 4.780 | 4.780 | 4.810 | 4.760 | 4.820 | 152,800 | 731,028 | 4.7842 | 4.780 | 4.780 | 4.810 | 4.760 | 4.820 | 152,800 | 4.7842 | -0.42% |
| 2025-07-23 | 0 | 4.800 | 4.770 | 4.810 | 4.750 | 4.850 | 355,600 | 1,702,980 | 4.7890 | 4.800 | 4.770 | 4.810 | 4.750 | 4.850 | 355,600 | 4.7890 | 0.00% |
| 2025-07-22 | 0 | 4.800 | 4.800 | 4.810 | 4.800 | 4.850 | 202,000 | 972,512 | 4.8144 | 4.800 | 4.800 | 4.810 | 4.800 | 4.850 | 202,000 | 4.8144 | -1.44% |
| 2025-07-21 | 0 | 4.870 | 4.860 | 4.870 | 4.830 | 4.910 | 183,200 | 892,172 | 4.8699 | 4.870 | 4.860 | 4.870 | 4.830 | 4.910 | 183,200 | 4.8699 | 0.41% |
| 2025-07-18 | 0 | 4.850 | 4.840 | 4.850 | 4.840 | 4.920 | 238,800 | 1,164,972 | 4.8784 | 4.850 | 4.840 | 4.850 | 4.840 | 4.920 | 238,800 | 4.8784 | -0.82% |
| 2025-07-17 | 0 | 4.890 | 4.890 | 4.900 | 4.820 | 4.950 | 259,200 | 1,262,048 | 4.8690 | 4.890 | 4.890 | 4.900 | 4.820 | 4.950 | 259,200 | 4.8690 | 0.62% |
| 2025-07-16 | 0 | 4.860 | 4.860 | 4.880 | 4.860 | 4.960 | 438,800 | 2,148,748 | 4.8969 | 4.860 | 4.860 | 4.880 | 4.860 | 4.960 | 438,800 | 4.8969 | -1.22% |
| 2025-07-15 | 0 | 4.920 | 4.910 | 4.920 | 4.800 | 5.000 | 341,600 | 1,666,868 | 4.8796 | 4.920 | 4.910 | 4.920 | 4.800 | 5.000 | 341,600 | 4.8796 | -1.40% |
| 2025-07-14 | 0 | 4.990 | 4.980 | 4.990 | 4.930 | 5.200 | 358,400 | 1,805,808 | 5.0385 | 4.990 | 4.980 | 4.990 | 4.930 | 5.200 | 358,400 | 5.0385 | -1.96% |
| 2025-07-11 | 0 | 5.090 | 5.060 | 5.080 | 4.730 | 5.230 | 1,052,400 | 5,288,808 | 5.0255 | 5.090 | 5.060 | 5.080 | 4.730 | 5.230 | 1,052,400 | 5.0255 | 6.71% |
| 2025-07-10 | 0 | 4.770 | 4.760 | 4.770 | 4.670 | 4.770 | 194,400 | 917,720 | 4.7208 | 4.770 | 4.760 | 4.770 | 4.670 | 4.770 | 194,400 | 4.7208 | 1.71% |
| 2025-07-09 | 0 | 4.690 | 4.690 | 4.720 | 4.660 | 4.810 | 118,800 | 561,356 | 4.7252 | 4.690 | 4.690 | 4.720 | 4.660 | 4.810 | 118,800 | 4.7252 | -2.49% |
| 2025-07-08 | 0 | 4.810 | 4.810 | 4.830 | 4.680 | 4.880 | 337,200 | 1,604,716 | 4.7589 | 4.810 | 4.810 | 4.830 | 4.680 | 4.880 | 337,200 | 4.7589 | 2.78% |
| 2025-07-07 | 0 | 4.680 | 4.680 | 4.690 | 4.650 | 4.720 | 84,800 | 396,588 | 4.6767 | 4.680 | 4.680 | 4.690 | 4.650 | 4.720 | 84,800 | 4.6767 | -0.85% |
| 2025-07-04 | 0 | 4.720 | 4.720 | 4.740 | 4.700 | 4.800 | 279,200 | 1,321,872 | 4.7345 | 4.720 | 4.720 | 4.740 | 4.700 | 4.800 | 279,200 | 4.7345 | -1.87% |
| 2025-07-03 | 0 | 4.810 | 4.810 | 4.830 | 4.780 | 4.860 | 219,600 | 1,058,352 | 4.8195 | 4.810 | 4.810 | 4.830 | 4.780 | 4.860 | 219,600 | 4.8195 | -1.03% |
| 2025-07-02 | 0 | 4.860 | 4.840 | 4.860 | 4.830 | 4.910 | 132,800 | 647,012 | 4.8721 | 4.860 | 4.840 | 4.860 | 4.830 | 4.910 | 132,800 | 4.8721 | -0.61% |
| 2025-06-30 | 0 | 4.890 | 4.880 | 4.890 | 4.880 | 5.040 | 167,600 | 823,720 | 4.9148 | 4.890 | 4.880 | 4.890 | 4.880 | 5.040 | 167,600 | 4.9148 | -0.20% |
| 2025-06-27 | 0 | 4.900 | 4.880 | 4.900 | 4.840 | 4.910 | 291,600 | 1,425,200 | 4.8875 | 4.900 | 4.880 | 4.900 | 4.840 | 4.910 | 291,600 | 4.8875 | 0.62% |
| 2025-06-26 | 0 | 4.870 | 4.850 | 4.870 | 4.810 | 4.990 | 266,000 | 1,304,520 | 4.9042 | 4.870 | 4.850 | 4.870 | 4.810 | 4.990 | 266,000 | 4.9042 | -2.40% |
| 2025-06-25 | 0 | 4.990 | 4.980 | 4.990 | 4.910 | 5.030 | 143,200 | 712,832 | 4.9779 | 4.990 | 4.980 | 4.990 | 4.910 | 5.030 | 143,200 | 4.9779 | 1.42% |
| 2025-06-24 | 0 | 4.920 | 4.910 | 4.920 | 4.890 | 4.990 | 106,800 | 526,840 | 4.9330 | 4.920 | 4.910 | 4.920 | 4.890 | 4.990 | 106,800 | 4.9330 | 0.61% |
| 2025-06-23 | 0 | 4.890 | 4.890 | 4.900 | 4.860 | 5.090 | 380,200 | 1,870,570 | 4.9200 | 4.890 | 4.890 | 4.900 | 4.860 | 5.090 | 380,200 | 4.9200 | -3.93% |
| 2025-06-20 | 0 | 5.090 | 5.090 | 5.120 | 5.080 | 5.260 | 166,000 | 852,056 | 5.1329 | 5.090 | 5.090 | 5.120 | 5.080 | 5.260 | 166,000 | 5.1329 | -0.20% |
| 2025-06-19 | 0 | 5.100 | 5.090 | 5.100 | 5.080 | 5.280 | 218,800 | 1,120,696 | 5.1220 | 5.100 | 5.090 | 5.100 | 5.080 | 5.280 | 218,800 | 5.1220 | -1.73% |
| 2025-06-18 | 0 | 5.190 | 5.210 | 5.220 | 5.110 | 5.250 | 215,600 | 1,113,432 | 5.1643 | 5.190 | 5.210 | 5.220 | 5.110 | 5.250 | 215,600 | 5.1643 | -1.14% |
| 2025-06-17 | 0 | 5.250 | 5.250 | 5.270 | 5.200 | 5.440 | 168,400 | 897,188 | 5.3277 | 5.250 | 5.250 | 5.270 | 5.200 | 5.440 | 168,400 | 5.3277 | -1.50% |
| 2025-06-16 | 0 | 5.330 | 5.330 | 5.370 | 5.190 | 5.380 | 293,200 | 1,554,872 | 5.3031 | 5.330 | 5.330 | 5.370 | 5.190 | 5.380 | 293,200 | 5.3031 | 3.29% |
| 2025-06-13 | 0 | 5.160 | 5.160 | 5.190 | 5.070 | 5.230 | 360,000 | 1,854,900 | 5.1525 | 5.160 | 5.160 | 5.190 | 5.070 | 5.230 | 360,000 | 5.1525 | -0.77% |
| 2025-06-12 | 0 | 5.200 | 5.190 | 5.200 | 5.040 | 5.330 | 684,400 | 3,588,928 | 5.2439 | 5.200 | 5.190 | 5.200 | 5.040 | 5.330 | 684,400 | 5.2439 | 2.36% |
| 2025-06-11 | 0 | 5.080 | 5.080 | 5.110 | 5.040 | 5.220 | 729,600 | 3,713,704 | 5.0901 | 5.080 | 5.080 | 5.110 | 5.040 | 5.220 | 729,600 | 5.0901 | -2.68% |
| 2025-06-10 | 0 | 5.220 | 5.220 | 5.230 | 5.190 | 5.490 | 659,600 | 3,488,400 | 5.2887 | 5.220 | 5.220 | 5.230 | 5.190 | 5.490 | 659,600 | 5.2887 | -4.40% |
| 2025-06-09 | 0 | 5.460 | 5.460 | 5.470 | 5.420 | 5.560 | 389,440 | 2,134,032 | 5.4797 | 5.460 | 5.460 | 5.470 | 5.420 | 5.560 | 389,440 | 5.4797 | 0.92% |
| 2025-06-06 | 0 | 5.410 | 5.410 | 5.420 | 5.370 | 5.780 | 1,669,200 | 9,162,588 | 5.4892 | 5.410 | 5.410 | 5.420 | 5.370 | 5.780 | 1,669,200 | 5.4892 | -6.40% |
| 2025-06-05 | 0 | 5.780 | 5.780 | 5.790 | 5.740 | 6.000 | 634,400 | 3,686,712 | 5.8113 | 5.780 | 5.780 | 5.790 | 5.740 | 6.000 | 634,400 | 5.8113 | -2.20% |
| 2025-06-04 | 0 | 5.910 | 5.910 | 5.950 | 5.660 | 6.070 | 1,134,800 | 6,698,792 | 5.9031 | 5.910 | 5.910 | 5.950 | 5.660 | 6.070 | 1,134,800 | 5.9031 | 3.50% |
| 2025-06-03 | 0 | 5.710 | 5.700 | 5.710 | 5.600 | 5.940 | 1,253,600 | 7,166,660 | 5.7169 | 5.710 | 5.700 | 5.710 | 5.600 | 5.940 | 1,253,600 | 5.7169 | -3.87% |
| 2025-06-02 | 0 | 5.940 | 5.940 | 5.990 | 5.820 | 6.370 | 3,087,600 | 18,394,520 | 5.9575 | 5.940 | 5.940 | 5.990 | 5.820 | 6.370 | 3,087,600 | 5.9575 | -10.14% |
| 2025-05-30 | 0 | 6.610 | 6.610 | 6.660 | 6.610 | 7.500 | 21,324,400 | 154,172,790 | 7.2299 | 6.610 | 6.610 | 6.660 | 6.610 | 7.500 | 21,324,400 | 7.2299 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy