Global X MSCI Asia Pacific ex Japan ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03064 | 2025-06-09 |
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 | 64.26 | 64.26 | 64.80 | - | - | 0 | 0 | - | 64.26 | 64.26 | 64.80 | - | - | 0 | - | 0.09% |
| 2025-12-30 | 0 | 64.20 | - | 64.80 | - | - | 0 | 0 | - | 64.20 | - | 64.80 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 64.20 | - | 64.68 | - | - | 0 | 0 | - | 64.20 | - | 64.68 | - | - | 0 | - | 0.31% |
| 2025-12-24 | 0 | 64.00 | 64.00 | - | - | - | 0 | 0 | - | 64.00 | 64.00 | - | - | - | 0 | - | 0.16% |
| 2025-12-23 | 0 | 63.90 | 63.90 | 64.10 | - | - | 0 | 0 | - | 63.90 | 63.90 | 64.10 | - | - | 0 | - | 0.31% |
| 2025-12-22 | 0 | 63.70 | 63.20 | 63.80 | 62.88 | 63.70 | 200 | 12,658 | 63.290 | 63.70 | 63.20 | 63.80 | 62.88 | 63.70 | 200 | 63.290 | 1.76% |
| 2025-12-19 | 0 | 62.60 | - | - | - | - | 0 | 0 | - | 62.60 | - | - | - | - | 0 | - | 0.64% |
| 2025-12-18 | 0 | 62.20 | - | - | - | - | 0 | 0 | - | 62.20 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 62.20 | - | - | - | - | 0 | 0 | - | 62.20 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 62.20 | - | - | 62.20 | 62.70 | 4,000 | 250,300 | 62.575 | 62.20 | - | - | 62.20 | 62.70 | 4,000 | 62.575 | -2.17% |
| 2025-12-15 | 0 | 63.58 | - | - | - | - | 0 | 0 | - | 63.58 | - | - | - | - | 0 | - | -0.34% |
| 2025-12-12 | 0 | 63.80 | - | - | 63.80 | 63.80 | 1,000 | 63,800 | 63.800 | 63.80 | - | - | 63.80 | 63.80 | 1,000 | 63.800 | 0.54% |
| 2025-12-11 | 0 | 63.46 | 62.86 | 63.46 | 63.70 | 63.70 | 800 | 50,960 | 63.700 | 63.46 | 62.86 | 63.46 | 63.70 | 63.70 | 800 | 63.700 | -0.31% |
| 2025-12-10 | 0 | 63.66 | 63.06 | 63.66 | - | - | 0 | 0 | - | 63.66 | 63.06 | 63.66 | - | - | 0 | - | -0.06% |
| 2025-12-09 | 0 | 63.70 | 63.16 | 63.76 | - | - | 0 | 0 | - | 63.70 | 63.16 | 63.76 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 63.70 | 63.70 | 64.30 | - | - | 0 | 0 | - | 63.70 | 63.70 | 64.30 | - | - | 0 | - | 0.16% |
| 2025-12-05 | 0 | 63.60 | 63.60 | 64.20 | - | - | 0 | 0 | - | 63.60 | 63.60 | 64.20 | - | - | 0 | - | 1.11% |
| 2025-12-04 | 0 | 62.90 | 62.80 | 63.40 | - | - | 0 | 0 | - | 62.90 | 62.80 | 63.40 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 62.90 | 62.86 | 63.46 | - | - | 0 | 0 | - | 62.90 | 62.86 | 63.46 | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 62.90 | 62.86 | 63.46 | - | - | 0 | 0 | - | 62.90 | 62.86 | 63.46 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 62.90 | 62.60 | 63.20 | - | - | 0 | 0 | - | 62.90 | 62.60 | 63.20 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 62.90 | 62.32 | 62.94 | 62.90 | 63.06 | 3,900 | 245,918 | 63.056 | 62.90 | 62.32 | 62.94 | 62.90 | 63.06 | 3,900 | 63.056 | -0.16% |
| 2025-11-27 | 0 | 63.00 | 63.00 | 63.16 | - | - | 0 | 0 | - | 63.00 | 63.00 | 63.16 | - | - | 0 | - | 1.03% |
| 2025-11-26 | 0 | 62.36 | 62.36 | 62.96 | - | - | 0 | 0 | - | 62.36 | 62.36 | 62.96 | - | - | 0 | - | 0.74% |
| 2025-11-25 | 0 | 61.90 | 61.86 | 62.00 | 61.90 | 61.90 | 100 | 6,190 | 61.900 | 61.90 | 61.86 | 62.00 | 61.90 | 61.90 | 100 | 61.900 | 0.32% |
| 2025-11-24 | 0 | 61.70 | 61.66 | 61.70 | - | - | 0 | 0 | - | 61.70 | 61.66 | 61.70 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 61.70 | 61.10 | 61.70 | - | - | 0 | 0 | - | 61.70 | 61.10 | 61.70 | - | - | 0 | - | -2.16% |
| 2025-11-20 | 0 | 63.06 | 63.06 | 63.50 | - | - | 0 | 0 | - | 63.06 | 63.06 | 63.50 | - | - | 0 | - | 0.35% |
| 2025-11-19 | 0 | 62.84 | 62.24 | 62.84 | - | - | 0 | 0 | - | 62.84 | 62.24 | 62.84 | - | - | 0 | - | -0.32% |
| 2025-11-18 | 0 | 63.04 | 62.44 | 63.04 | - | - | 0 | 0 | - | 63.04 | 62.44 | 63.04 | - | - | 0 | - | -1.65% |
| 2025-11-17 | 0 | 64.10 | 63.56 | 64.16 | - | - | 0 | 0 | - | 64.10 | 63.56 | 64.16 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 64.10 | 63.50 | 64.10 | - | - | 0 | 0 | - | 64.10 | 63.50 | 64.10 | - | - | 0 | - | -1.69% |
| 2025-11-13 | 0 | 65.20 | 64.70 | 65.30 | - | - | 0 | 0 | - | 65.20 | 64.70 | 65.30 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 65.20 | 64.84 | 65.20 | 65.20 | 65.20 | 2,100 | 136,920 | 65.200 | 65.20 | 64.84 | 65.20 | 65.20 | 65.20 | 2,100 | 65.200 | 0.93% |
| 2025-11-11 | 0 | 64.60 | 64.16 | 64.76 | - | - | 0 | 0 | - | 64.60 | 64.16 | 64.76 | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 64.60 | 64.60 | 64.94 | - | - | 0 | 0 | - | 64.60 | 64.60 | 64.94 | - | - | 0 | - | 0.84% |
| 2025-11-07 | 0 | 64.06 | 63.46 | 64.06 | - | - | 0 | 0 | - | 64.06 | 63.46 | 64.06 | - | - | 0 | - | -0.59% |
| 2025-11-06 | 0 | 64.44 | 64.44 | 64.84 | - | - | 0 | 0 | - | 64.44 | 64.44 | 64.84 | - | - | 0 | - | 0.44% |
| 2025-11-05 | 0 | 64.16 | 63.56 | 64.16 | 64.20 | 64.20 | 200 | 12,840 | 64.200 | 64.16 | 63.56 | 64.16 | 64.20 | 64.20 | 200 | 64.200 | -1.14% |
| 2025-11-04 | 0 | 64.90 | 64.30 | 64.90 | - | - | 0 | 0 | - | 64.90 | 64.30 | 64.90 | - | - | 0 | - | -0.61% |
| 2025-11-03 | 0 | 65.30 | 65.30 | 65.60 | - | - | 0 | 0 | - | 65.30 | 65.30 | 65.60 | - | - | 0 | - | 0.21% |
| 2025-10-31 | 0 | 65.16 | 65.00 | 65.30 | - | - | 0 | 0 | - | 65.16 | 65.00 | 65.30 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 65.16 | 65.16 | 65.50 | - | - | 0 | 0 | - | 65.16 | 65.16 | 65.50 | - | - | 0 | - | 0.15% |
| 2025-10-28 | 0 | 65.06 | 65.00 | 65.06 | 65.40 | 65.40 | 1,000 | 65,400 | 65.400 | 65.06 | 65.00 | 65.06 | 65.40 | 65.40 | 1,000 | 65.400 | 0.12% |
| 2025-10-27 | 0 | 64.98 | 64.98 | 65.40 | - | - | 0 | 0 | - | 64.98 | 64.98 | 65.40 | - | - | 0 | - | 1.50% |
| 2025-10-24 | 0 | 64.02 | 64.02 | 64.30 | - | - | 0 | 0 | - | 64.02 | 64.02 | 64.30 | - | - | 0 | - | 0.50% |
| 2025-10-23 | 0 | 63.70 | 63.10 | 63.70 | 63.70 | 63.70 | 100 | 6,370 | 63.700 | 63.70 | 63.10 | 63.70 | 63.70 | 63.70 | 100 | 63.700 | -0.62% |
| 2025-10-22 | 0 | 64.10 | 63.50 | 64.10 | - | - | 0 | 0 | - | 64.10 | 63.50 | 64.10 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 64.10 | 64.10 | 64.40 | - | - | 0 | 0 | - | 64.10 | 64.10 | 64.40 | - | - | 0 | - | 0.53% |
| 2025-10-20 | 0 | 63.76 | 63.76 | 64.10 | - | - | 0 | 0 | - | 63.76 | 63.76 | 64.10 | - | - | 0 | - | 1.05% |
| 2025-10-17 | 0 | 63.10 | 62.50 | 63.10 | - | - | 0 | 0 | - | 63.10 | 62.50 | 63.10 | - | - | 0 | - | -0.38% |
| 2025-10-16 | 0 | 63.34 | 63.34 | 63.40 | - | - | 0 | 0 | - | 63.34 | 63.34 | 63.40 | - | - | 0 | - | 0.60% |
| 2025-10-15 | 0 | 62.96 | 62.96 | 63.00 | - | - | 0 | 0 | - | 62.96 | 62.96 | 63.00 | - | - | 0 | - | 1.06% |
| 2025-10-14 | 0 | 62.30 | 61.70 | 62.30 | 62.30 | 62.34 | 400 | 24,932 | 62.330 | 62.30 | 61.70 | 62.30 | 62.30 | 62.34 | 400 | 62.330 | -0.95% |
| 2025-10-13 | 0 | 62.90 | 62.30 | 62.90 | 62.90 | 62.90 | 200 | 12,580 | 62.900 | 62.90 | 62.30 | 62.90 | 62.90 | 62.90 | 200 | 62.900 | -1.26% |
| 2025-10-10 | 0 | 63.70 | 63.30 | 63.90 | - | - | 0 | 0 | - | 63.70 | 63.30 | 63.90 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 63.70 | 63.40 | 64.00 | - | - | 0 | 0 | - | 63.70 | 63.40 | 64.00 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 63.70 | 63.58 | 63.70 | - | - | 0 | 0 | - | 63.70 | 63.58 | 63.70 | - | - | 0 | - | -0.47% |
| 2025-10-06 | 0 | 64.00 | 63.48 | 64.00 | 64.00 | 64.00 | 500 | 32,000 | 64.000 | 64.00 | 63.48 | 64.00 | 64.00 | 64.00 | 500 | 64.000 | 0.63% |
| 2025-10-03 | 0 | 63.60 | 63.60 | 63.80 | - | - | 0 | 0 | - | 63.60 | 63.60 | 63.80 | - | - | 0 | - | 0.16% |
| 2025-10-02 | 0 | 63.50 | 63.50 | 63.90 | - | - | 0 | 0 | - | 63.50 | 63.50 | 63.90 | - | - | 0 | - | 2.09% |
| 2025-09-30 | 0 | 62.20 | 62.20 | 62.50 | - | - | 0 | 0 | - | 62.20 | 62.20 | 62.50 | - | - | 0 | - | 0.32% |
| 2025-09-29 | 0 | 62.00 | 62.00 | 62.20 | - | - | 0 | 0 | - | 62.00 | 62.00 | 62.20 | - | - | 0 | - | 0.32% |
| 2025-09-26 | 0 | 61.80 | 61.30 | 61.80 | - | - | 0 | 0 | - | 61.80 | 61.30 | 61.80 | - | - | 0 | - | -0.99% |
| 2025-09-25 | 0 | 62.42 | 62.10 | 62.60 | - | - | 0 | 0 | - | 62.42 | 62.10 | 62.60 | - | - | 0 | - | 0.00% |
| 2025-09-24 | 0 | 62.42 | 62.42 | 62.60 | - | - | 0 | 0 | - | 62.42 | 62.42 | 62.60 | - | - | 0 | - | 0.35% |
| 2025-09-23 | 0 | 62.20 | 62.00 | 62.50 | - | - | 0 | 0 | - | 62.20 | 62.00 | 62.50 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 62.20 | 61.70 | 62.20 | - | - | 0 | 0 | - | 62.20 | 61.70 | 62.20 | - | - | 0 | - | -0.26% |
| 2025-09-19 | 0 | 62.36 | 62.10 | 62.60 | - | - | 0 | 0 | - | 62.36 | 62.10 | 62.60 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 62.36 | 62.36 | 62.80 | - | - | 0 | 0 | - | 62.36 | 62.36 | 62.80 | - | - | 0 | - | 0.10% |
| 2025-09-17 | 0 | 62.30 | 62.30 | 62.80 | - | - | 0 | 0 | - | 62.30 | 62.30 | 62.80 | - | - | 0 | - | 0.32% |
| 2025-09-16 | 0 | 62.10 | 62.10 | 62.20 | - | - | 0 | 0 | - | 62.10 | 62.10 | 62.20 | - | - | 0 | - | 0.32% |
| 2025-09-15 | 0 | 61.90 | 61.90 | 62.02 | - | - | 0 | 0 | - | 61.90 | 61.90 | 62.02 | - | - | 0 | - | 0.85% |
| 2025-09-12 | 0 | 61.38 | 61.38 | 61.42 | - | - | 0 | 0 | - | 61.38 | 61.38 | 61.42 | - | - | 0 | - | 0.39% |
| 2025-09-11 | 0 | 61.14 | 61.14 | 61.32 | - | - | 0 | 0 | - | 61.14 | 61.14 | 61.32 | - | - | 0 | - | 0.56% |
| 2025-09-10 | 0 | 60.80 | 60.80 | 60.86 | - | - | 0 | 0 | - | 60.80 | 60.80 | 60.86 | - | - | 0 | - | 1.67% |
| 2025-09-09 | 0 | 59.80 | 60.20 | 60.26 | - | - | 0 | 0 | - | 59.80 | 60.20 | 60.26 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 59.80 | 59.80 | 59.84 | - | - | 0 | 0 | - | 59.80 | 59.80 | 59.84 | - | - | 0 | - | 1.01% |
| 2025-09-05 | 0 | 59.20 | 59.02 | 59.26 | - | - | 0 | 0 | - | 59.20 | 59.02 | 59.26 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 59.20 | 59.00 | 59.32 | - | - | 0 | 0 | - | 59.20 | 59.00 | 59.32 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 59.20 | 59.02 | 59.28 | - | - | 0 | 0 | - | 59.20 | 59.02 | 59.28 | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 59.20 | 59.20 | 59.60 | - | - | 0 | 0 | - | 59.20 | 59.20 | 59.60 | - | - | 0 | - | 0.30% |
| 2025-09-01 | 0 | 59.02 | 58.52 | 59.02 | 59.02 | 59.02 | 200 | 11,804 | 59.020 | 59.02 | 58.52 | 59.02 | 59.02 | 59.02 | 200 | 59.020 | -0.44% |
| 2025-08-29 | 0 | 59.28 | 58.90 | 59.40 | - | - | 0 | 0 | - | 59.28 | 58.90 | 59.40 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 59.28 | 58.78 | 59.28 | - | - | 0 | 0 | - | 59.28 | 58.78 | 59.28 | - | - | 0 | - | -0.74% |
| 2025-08-27 | 0 | 59.72 | 59.22 | 59.72 | - | - | 0 | 0 | - | 59.72 | 59.22 | 59.72 | - | - | 0 | - | -0.13% |
| 2025-08-26 | 0 | 59.80 | 59.40 | 59.90 | - | - | 0 | 0 | - | 59.80 | 59.40 | 59.90 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 59.80 | 59.80 | 60.30 | - | - | 0 | 0 | - | 59.80 | 59.80 | 60.30 | - | - | 0 | - | 0.84% |
| 2025-08-22 | 0 | 59.30 | 58.90 | 59.40 | - | - | 0 | 0 | - | 59.30 | 58.90 | 59.40 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 59.30 | 58.90 | 59.40 | - | - | 0 | 0 | - | 59.30 | 58.90 | 59.40 | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 59.30 | 58.80 | 59.30 | - | - | 0 | 0 | - | 59.30 | 58.80 | 59.30 | - | - | 0 | - | -0.67% |
| 2025-08-19 | 0 | 59.70 | 59.20 | 59.70 | - | - | 0 | 0 | - | 59.70 | 59.20 | 59.70 | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 59.70 | 59.50 | 60.00 | - | - | 0 | 0 | - | 59.70 | 59.50 | 60.00 | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 59.70 | 59.20 | 59.70 | - | - | 0 | 0 | - | 59.70 | 59.20 | 59.70 | - | - | 0 | - | -0.07% |
| 2025-08-14 | 0 | 59.74 | 59.74 | 60.24 | - | - | 0 | 0 | - | 59.74 | 59.74 | 60.24 | - | - | 0 | - | 0.50% |
| 2025-08-13 | 0 | 59.44 | 59.44 | 59.94 | - | - | 0 | 0 | - | 59.44 | 59.44 | 59.94 | - | - | 0 | - | 1.33% |
| 2025-08-12 | 0 | 58.66 | 58.62 | 59.12 | 58.66 | 58.66 | 1,500 | 87,990 | 58.660 | 58.66 | 58.62 | 59.12 | 58.66 | 58.66 | 1,500 | 58.660 | 0.07% |
| 2025-08-11 | 0 | 58.62 | 58.62 | 59.12 | - | - | 0 | 0 | - | 58.62 | 58.62 | 59.12 | - | - | 0 | - | 0.10% |
| 2025-08-08 | 0 | 58.56 | 58.40 | 58.90 | - | - | 0 | 0 | - | 58.56 | 58.40 | 58.90 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 58.56 | 58.56 | 59.06 | - | - | 0 | 0 | - | 58.56 | 58.56 | 59.06 | - | - | 0 | - | 0.76% |
| 2025-08-06 | 0 | 58.12 | 58.12 | 58.62 | - | - | 0 | 0 | - | 58.12 | 58.12 | 58.62 | - | - | 0 | - | 0.10% |
| 2025-08-05 | 0 | 58.06 | 58.06 | 58.56 | - | - | 0 | 0 | - | 58.06 | 58.06 | 58.56 | - | - | 0 | - | 0.35% |
| 2025-08-04 | 0 | 57.86 | 57.54 | 58.04 | - | - | 0 | 0 | - | 57.86 | 57.54 | 58.04 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 57.86 | 57.36 | 57.86 | - | - | 0 | 0 | - | 57.86 | 57.36 | 57.86 | - | - | 0 | - | -1.36% |
| 2025-07-31 | 0 | 58.66 | 58.38 | 58.66 | - | - | 0 | 0 | - | 58.66 | 58.38 | 58.66 | - | - | 0 | - | -0.58% |
| 2025-07-30 | 0 | 59.00 | 58.74 | 59.24 | - | - | 0 | 0 | - | 59.00 | 58.74 | 59.24 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 59.00 | 58.70 | - | - | - | 0 | 0 | - | 59.00 | 58.70 | - | - | - | 0 | - | -0.57% |
| 2025-07-28 | 0 | 59.34 | 59.00 | 59.40 | - | - | 0 | 0 | - | 59.34 | 59.00 | 59.40 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 59.34 | 59.30 | 59.40 | - | - | 0 | 0 | - | 59.34 | 59.30 | 59.40 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 59.34 | 59.34 | 59.70 | - | - | 0 | 0 | - | 59.34 | 59.34 | 59.70 | - | - | 0 | - | 0.58% |
| 2025-07-23 | 0 | 59.00 | 59.00 | 59.50 | - | - | 0 | 0 | - | 59.00 | 59.00 | 59.50 | - | - | 0 | - | 1.03% |
| 2025-07-22 | 0 | 58.40 | 58.40 | 58.90 | - | - | 0 | 0 | - | 58.40 | 58.40 | 58.90 | - | - | 0 | - | 0.24% |
| 2025-07-21 | 0 | 58.26 | 58.26 | 58.76 | - | - | 0 | 0 | - | 58.26 | 58.26 | 58.76 | - | - | 0 | - | 0.10% |
| 2025-07-18 | 0 | 58.20 | 58.20 | 58.70 | - | - | 0 | 0 | - | 58.20 | 58.20 | 58.70 | - | - | 0 | - | 0.69% |
| 2025-07-17 | 0 | 57.80 | 57.80 | 58.30 | - | - | 0 | 0 | - | 57.80 | 57.80 | 58.30 | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 57.80 | 57.70 | 58.20 | - | - | 0 | 0 | - | 57.80 | 57.70 | 58.20 | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 57.80 | 57.80 | 58.20 | - | - | 0 | 0 | - | 57.80 | 57.80 | 58.20 | - | - | 0 | - | 0.17% |
| 2025-07-14 | 0 | 57.70 | 57.40 | 57.80 | - | - | 0 | 0 | - | 57.70 | 57.40 | 57.80 | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 57.70 | 57.50 | 58.00 | 57.70 | 57.70 | 500 | 28,850 | 57.700 | 57.70 | 57.50 | 58.00 | 57.70 | 57.70 | 500 | 57.700 | 0.52% |
| 2025-07-10 | 0 | 57.40 | 57.20 | 57.70 | - | - | 0 | 0 | - | 57.40 | 57.20 | 57.70 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 57.40 | 56.90 | 57.40 | 57.20 | 57.50 | 1,200 | 68,910 | 57.425 | 57.40 | 56.90 | 57.40 | 57.20 | 57.50 | 1,200 | 57.425 | 0.35% |
| 2025-07-08 | 0 | 57.20 | 57.00 | 57.50 | - | - | 0 | 0 | - | 57.20 | 57.00 | 57.50 | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 57.20 | 56.80 | 57.30 | - | - | 0 | 0 | - | 57.20 | 56.80 | 57.30 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 57.20 | 57.20 | 57.70 | - | - | 0 | 0 | - | 57.20 | 57.20 | 57.70 | - | - | 0 | - | 0.07% |
| 2025-07-03 | 0 | 57.16 | 57.00 | 57.34 | - | - | 0 | 0 | - | 57.16 | 57.00 | 57.34 | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 57.16 | 57.00 | 57.50 | - | - | 0 | 0 | - | 57.16 | 57.00 | 57.50 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 57.16 | 56.70 | 56.90 | - | - | 0 | 0 | - | 57.16 | 56.70 | 56.90 | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 57.16 | 57.16 | 57.66 | - | - | 0 | 0 | - | 57.16 | 57.16 | 57.66 | - | - | 0 | - | 0.63% |
| 2025-06-26 | 0 | 56.80 | 56.80 | 57.30 | - | - | 0 | 0 | - | 56.80 | 56.80 | 57.30 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 56.80 | 56.80 | 57.30 | - | - | 0 | 0 | - | 56.80 | 56.80 | 57.30 | - | - | 0 | - | 0.89% |
| 2025-06-24 | 0 | 56.30 | 56.30 | 56.80 | - | - | 0 | 0 | - | 56.30 | 56.30 | 56.80 | - | - | 0 | - | 1.81% |
| 2025-06-23 | 0 | 55.30 | 54.80 | 55.30 | - | - | 0 | 0 | - | 55.30 | 54.80 | 55.30 | - | - | 0 | - | -0.36% |
| 2025-06-20 | 0 | 55.50 | 55.40 | 55.90 | - | - | 0 | 0 | - | 55.50 | 55.40 | 55.90 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 55.50 | 55.00 | 55.50 | - | - | 0 | 0 | - | 55.50 | 55.00 | 55.50 | - | - | 0 | - | -0.54% |
| 2025-06-18 | 0 | 55.80 | 55.70 | 56.20 | - | - | 0 | 0 | - | 55.80 | 55.70 | 56.20 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 55.80 | - | - | - | - | 0 | 0 | - | 55.80 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 55.80 | 55.30 | 55.80 | 55.90 | 55.90 | 100 | 5,590 | 55.900 | 55.80 | 55.30 | 55.80 | 55.90 | 55.90 | 100 | 55.900 | -0.18% |
| 2025-06-13 | 0 | 55.90 | 55.40 | 55.90 | - | - | 0 | 0 | - | 55.90 | 55.40 | 55.90 | - | - | 0 | - | -1.41% |
| 2025-06-12 | 0 | 56.70 | 56.20 | 56.70 | - | - | 0 | 0 | - | 56.70 | 56.20 | 56.70 | - | - | 0 | - | -0.35% |
| 2025-06-11 | 0 | 56.90 | 56.90 | 57.40 | - | - | 0 | 0 | - | 56.90 | 56.90 | 57.40 | - | - | 0 | - | 1.97% |
| 2025-06-10 | 0 | 55.80 | 55.80 | 56.30 | - | - | 0 | 0 | - | 55.80 | 55.80 | 56.30 | - | - | 0 | - | 0.54% |
| 2025-06-09 | 0 | 55.50 | 55.50 | 56.00 | - | - | 0 | 0 | - | 55.50 | 55.50 | 56.00 | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy