MetaLight Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02605 | 2025-06-10 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 2.930 | 2.930 | 2.940 | 2.930 | 2.940 | 29,600 | 86,916 | 2.9364 | 2.930 | 2.930 | 2.940 | 2.930 | 2.940 | 29,600 | 2.9364 | -0.68% |
| 2025-12-23 | 0 | 2.950 | 2.950 | 3.000 | 2.920 | 3.000 | 8,000 | 23,600 | 2.9500 | 2.950 | 2.950 | 3.000 | 2.920 | 3.000 | 8,000 | 2.9500 | -1.67% |
| 2025-12-22 | 0 | 3.000 | 2.970 | 3.000 | 2.920 | 3.090 | 11,200 | 33,396 | 2.9818 | 3.000 | 2.970 | 3.000 | 2.920 | 3.090 | 11,200 | 2.9818 | 0.33% |
| 2025-12-19 | 0 | 2.990 | 2.990 | 3.080 | 2.960 | 3.090 | 45,600 | 137,020 | 3.0048 | 2.990 | 2.990 | 3.080 | 2.960 | 3.090 | 45,600 | 3.0048 | -0.33% |
| 2025-12-18 | 0 | 3.000 | 3.000 | 3.020 | 3.000 | 3.010 | 34,000 | 102,240 | 3.0071 | 3.000 | 3.000 | 3.020 | 3.000 | 3.010 | 34,000 | 3.0071 | -0.33% |
| 2025-12-17 | 0 | 3.010 | 3.060 | 3.100 | 3.010 | 3.040 | 2,000 | 6,036 | 3.0180 | 3.010 | 3.060 | 3.100 | 3.010 | 3.040 | 2,000 | 3.0180 | -0.33% |
| 2025-12-16 | 0 | 3.020 | 3.000 | 3.020 | 2.990 | 3.040 | 52,400 | 158,404 | 3.0230 | 3.020 | 3.000 | 3.020 | 2.990 | 3.040 | 52,400 | 3.0230 | 1.34% |
| 2025-12-15 | 0 | 2.980 | 2.980 | 3.060 | 2.980 | 3.090 | 32,000 | 97,688 | 3.0528 | 2.980 | 2.980 | 3.060 | 2.980 | 3.090 | 32,000 | 3.0528 | -3.56% |
| 2025-12-12 | 0 | 3.090 | 3.030 | 3.090 | 3.070 | 3.100 | 87,600 | 270,832 | 3.0917 | 3.090 | 3.030 | 3.090 | 3.070 | 3.100 | 87,600 | 3.0917 | 1.31% |
| 2025-12-11 | 0 | 3.050 | 3.010 | 3.100 | 2.990 | 3.050 | 28,000 | 84,004 | 3.0001 | 3.050 | 3.010 | 3.100 | 2.990 | 3.050 | 28,000 | 3.0001 | 0.66% |
| 2025-12-10 | 0 | 3.030 | 3.000 | 3.030 | 3.000 | 3.190 | 86,400 | 266,372 | 3.0830 | 3.030 | 3.000 | 3.030 | 3.000 | 3.190 | 86,400 | 3.0830 | 1.00% |
| 2025-12-09 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.010 | 49,600 | 148,616 | 2.9963 | 3.000 | 2.990 | 3.000 | 2.990 | 3.010 | 49,600 | 2.9963 | -0.33% |
| 2025-12-08 | 0 | 3.010 | 3.010 | 3.060 | 3.000 | 3.200 | 120,400 | 362,680 | 3.0123 | 3.010 | 3.010 | 3.060 | 3.000 | 3.200 | 120,400 | 3.0123 | -1.31% |
| 2025-12-05 | 0 | 3.050 | 3.040 | 3.090 | 3.030 | 3.220 | 83,600 | 257,440 | 3.0794 | 3.050 | 3.040 | 3.090 | 3.030 | 3.220 | 83,600 | 3.0794 | -3.79% |
| 2025-12-04 | 0 | 3.170 | 3.040 | 3.160 | 2.960 | 3.170 | 82,400 | 249,240 | 3.0248 | 3.170 | 3.040 | 3.160 | 2.960 | 3.170 | 82,400 | 3.0248 | 6.38% |
| 2025-12-03 | 0 | 2.980 | 2.980 | 3.000 | 2.970 | 3.080 | 235,200 | 707,024 | 3.0061 | 2.980 | 2.980 | 3.000 | 2.970 | 3.080 | 235,200 | 3.0061 | -3.87% |
| 2025-12-02 | 0 | 3.100 | 3.100 | 3.140 | 3.100 | 3.140 | 10,800 | 33,764 | 3.1263 | 3.100 | 3.100 | 3.140 | 3.100 | 3.140 | 10,800 | 3.1263 | -1.27% |
| 2025-12-01 | 0 | 3.140 | 3.100 | 3.150 | 3.100 | 3.190 | 23,200 | 73,732 | 3.1781 | 3.140 | 3.100 | 3.150 | 3.100 | 3.190 | 23,200 | 3.1781 | -1.26% |
| 2025-11-28 | 0 | 3.180 | 3.180 | 3.190 | 3.170 | 3.220 | 41,600 | 132,912 | 3.1950 | 3.180 | 3.180 | 3.190 | 3.170 | 3.220 | 41,600 | 3.1950 | 2.25% |
| 2025-11-27 | 0 | 3.110 | 3.090 | 3.140 | 3.090 | 3.240 | 58,000 | 181,376 | 3.1272 | 3.110 | 3.090 | 3.140 | 3.090 | 3.240 | 58,000 | 3.1272 | 0.65% |
| 2025-11-26 | 0 | 3.090 | 3.090 | 3.120 | 3.010 | 3.110 | 100,800 | 310,780 | 3.0831 | 3.090 | 3.090 | 3.120 | 3.010 | 3.110 | 100,800 | 3.0831 | 1.31% |
| 2025-11-25 | 0 | 3.050 | 3.020 | 3.050 | 3.000 | 3.070 | 56,400 | 170,532 | 3.0236 | 3.050 | 3.020 | 3.050 | 3.000 | 3.070 | 56,400 | 3.0236 | 1.67% |
| 2025-11-24 | 0 | 3.000 | 3.000 | 3.080 | 3.000 | 3.100 | 109,600 | 333,456 | 3.0425 | 3.000 | 3.000 | 3.080 | 3.000 | 3.100 | 109,600 | 3.0425 | -2.28% |
| 2025-11-21 | 0 | 3.070 | 3.050 | 3.070 | 3.040 | 3.100 | 27,200 | 83,568 | 3.0724 | 3.070 | 3.050 | 3.070 | 3.040 | 3.100 | 27,200 | 3.0724 | -0.97% |
| 2025-11-20 | 0 | 3.100 | 3.060 | 3.100 | 3.060 | 3.340 | 142,800 | 442,584 | 3.0993 | 3.100 | 3.060 | 3.100 | 3.060 | 3.340 | 142,800 | 3.0993 | -3.13% |
| 2025-11-19 | 0 | 3.200 | 3.180 | 3.200 | 3.140 | 3.370 | 78,400 | 252,224 | 3.2171 | 3.200 | 3.180 | 3.200 | 3.140 | 3.370 | 78,400 | 3.2171 | 0.31% |
| 2025-11-18 | 0 | 3.190 | 3.140 | 3.190 | 3.130 | 3.310 | 43,600 | 139,364 | 3.1964 | 3.190 | 3.140 | 3.190 | 3.130 | 3.310 | 43,600 | 3.1964 | -3.33% |
| 2025-11-17 | 0 | 3.300 | 3.280 | 3.300 | 3.110 | 3.360 | 155,600 | 509,280 | 3.2730 | 3.300 | 3.280 | 3.300 | 3.110 | 3.360 | 155,600 | 3.2730 | 5.43% |
| 2025-11-14 | 0 | 3.130 | 3.120 | 3.200 | 3.040 | 3.140 | 59,200 | 183,520 | 3.1000 | 3.130 | 3.120 | 3.200 | 3.040 | 3.140 | 59,200 | 3.1000 | 2.29% |
| 2025-11-13 | 0 | 3.060 | 3.060 | 3.070 | 3.050 | 3.070 | 60,800 | 185,680 | 3.0539 | 3.060 | 3.060 | 3.070 | 3.050 | 3.070 | 60,800 | 3.0539 | -0.33% |
| 2025-11-12 | 0 | 3.070 | 3.060 | 3.070 | 3.070 | 3.140 | 13,200 | 40,736 | 3.0861 | 3.070 | 3.060 | 3.070 | 3.070 | 3.140 | 13,200 | 3.0861 | -2.23% |
| 2025-11-11 | 0 | 3.140 | 3.100 | 3.140 | 3.090 | 3.150 | 69,600 | 217,108 | 3.1194 | 3.140 | 3.100 | 3.140 | 3.090 | 3.150 | 69,600 | 3.1194 | -0.32% |
| 2025-11-10 | 0 | 3.150 | 3.140 | 3.220 | 3.050 | 3.230 | 68,800 | 216,468 | 3.1463 | 3.150 | 3.140 | 3.220 | 3.050 | 3.230 | 68,800 | 3.1463 | 1.94% |
| 2025-11-07 | 0 | 3.090 | 3.090 | 3.120 | 3.060 | 3.130 | 124,000 | 382,756 | 3.0867 | 3.090 | 3.090 | 3.120 | 3.060 | 3.130 | 124,000 | 3.0867 | 0.98% |
| 2025-11-06 | 0 | 3.060 | 3.010 | 3.060 | 3.010 | 3.060 | 116,800 | 355,576 | 3.0443 | 3.060 | 3.010 | 3.060 | 3.010 | 3.060 | 116,800 | 3.0443 | 0.00% |
| 2025-11-05 | 0 | 3.060 | 3.050 | 3.060 | 3.000 | 3.160 | 195,400 | 599,101 | 3.0660 | 3.060 | 3.050 | 3.060 | 3.000 | 3.160 | 195,400 | 3.0660 | -3.16% |
| 2025-11-04 | 0 | 3.160 | 3.160 | 3.200 | 3.160 | 3.280 | 124,400 | 400,616 | 3.2204 | 3.160 | 3.160 | 3.200 | 3.160 | 3.280 | 124,400 | 3.2204 | -3.66% |
| 2025-11-03 | 0 | 3.280 | 3.280 | 3.310 | 3.280 | 3.340 | 58,800 | 194,276 | 3.3040 | 3.280 | 3.280 | 3.310 | 3.280 | 3.340 | 58,800 | 3.3040 | -1.80% |
| 2025-10-31 | 0 | 3.340 | 3.320 | 3.340 | 3.310 | 3.430 | 70,000 | 233,128 | 3.3304 | 3.340 | 3.320 | 3.340 | 3.310 | 3.430 | 70,000 | 3.3304 | -0.60% |
| 2025-10-30 | 0 | 3.360 | 3.360 | 3.400 | 3.360 | 3.580 | 72,000 | 243,676 | 3.3844 | 3.360 | 3.360 | 3.400 | 3.360 | 3.580 | 72,000 | 3.3844 | -0.88% |
| 2025-10-28 | 0 | 3.390 | 3.390 | 3.430 | 3.390 | 3.490 | 47,600 | 163,236 | 3.4293 | 3.390 | 3.390 | 3.430 | 3.390 | 3.490 | 47,600 | 3.4293 | -0.29% |
| 2025-10-27 | 0 | 3.400 | 3.400 | 3.450 | 3.390 | 3.440 | 139,200 | 474,736 | 3.4105 | 3.400 | 3.400 | 3.450 | 3.390 | 3.440 | 139,200 | 3.4105 | -0.58% |
| 2025-10-24 | 0 | 3.420 | 3.420 | 3.460 | 3.400 | 3.510 | 194,000 | 671,548 | 3.4616 | 3.420 | 3.420 | 3.460 | 3.400 | 3.510 | 194,000 | 3.4616 | -2.56% |
| 2025-10-23 | 0 | 3.510 | 3.510 | 3.540 | 3.470 | 3.520 | 72,400 | 253,524 | 3.5017 | 3.510 | 3.510 | 3.540 | 3.470 | 3.520 | 72,400 | 3.5017 | -0.28% |
| 2025-10-22 | 0 | 3.520 | 3.520 | 3.550 | 3.480 | 3.540 | 156,800 | 548,944 | 3.5009 | 3.520 | 3.520 | 3.550 | 3.480 | 3.540 | 156,800 | 3.5009 | 0.00% |
| 2025-10-21 | 0 | 3.520 | 3.520 | 3.570 | 3.520 | 3.670 | 236,000 | 843,636 | 3.5747 | 3.520 | 3.520 | 3.570 | 3.520 | 3.670 | 236,000 | 3.5747 | -3.03% |
| 2025-10-20 | 0 | 3.630 | 3.630 | 3.670 | 3.630 | 3.980 | 267,200 | 1,003,196 | 3.7545 | 3.630 | 3.630 | 3.670 | 3.630 | 3.980 | 267,200 | 3.7545 | -7.40% |
| 2025-10-17 | 0 | 3.920 | 3.900 | 3.920 | 3.750 | 4.220 | 679,400 | 2,736,277 | 4.0275 | 3.920 | 3.900 | 3.920 | 3.750 | 4.220 | 679,400 | 4.0275 | 4.53% |
| 2025-10-16 | 0 | 3.750 | 3.750 | 3.760 | 3.550 | 3.930 | 160,000 | 581,144 | 3.6322 | 3.750 | 3.750 | 3.760 | 3.550 | 3.930 | 160,000 | 3.6322 | 3.31% |
| 2025-10-15 | 0 | 3.630 | 3.630 | 3.690 | 3.630 | 3.720 | 70,800 | 257,880 | 3.6424 | 3.630 | 3.630 | 3.690 | 3.630 | 3.720 | 70,800 | 3.6424 | -0.27% |
| 2025-10-14 | 0 | 3.640 | 3.640 | 3.670 | 3.620 | 3.790 | 102,000 | 378,868 | 3.7144 | 3.640 | 3.640 | 3.670 | 3.620 | 3.790 | 102,000 | 3.7144 | -1.62% |
| 2025-10-13 | 0 | 3.700 | 3.680 | 3.700 | 3.690 | 3.830 | 152,800 | 569,008 | 3.7239 | 3.700 | 3.680 | 3.700 | 3.690 | 3.830 | 152,800 | 3.7239 | -3.65% |
| 2025-10-10 | 0 | 3.840 | 3.810 | 3.840 | 3.800 | 3.940 | 84,400 | 323,224 | 3.8297 | 3.840 | 3.810 | 3.840 | 3.800 | 3.940 | 84,400 | 3.8297 | -2.54% |
| 2025-10-09 | 0 | 3.940 | 3.900 | 3.950 | 3.860 | 3.980 | 124,400 | 483,804 | 3.8891 | 3.940 | 3.900 | 3.950 | 3.860 | 3.980 | 124,400 | 3.8891 | 2.07% |
| 2025-10-08 | 0 | 3.860 | 3.840 | 3.860 | 3.800 | 4.000 | 273,600 | 1,063,384 | 3.8866 | 3.860 | 3.840 | 3.860 | 3.800 | 4.000 | 273,600 | 3.8866 | -5.85% |
| 2025-10-06 | 0 | 4.100 | 4.080 | 4.100 | 4.000 | 4.170 | 75,600 | 306,424 | 4.0532 | 4.100 | 4.080 | 4.100 | 4.000 | 4.170 | 75,600 | 4.0532 | -1.68% |
| 2025-10-03 | 0 | 4.170 | 4.150 | 4.170 | 4.010 | 4.200 | 136,800 | 555,424 | 4.0601 | 4.170 | 4.150 | 4.170 | 4.010 | 4.200 | 136,800 | 4.0601 | 3.22% |
| 2025-10-02 | 0 | 4.040 | 4.040 | 4.080 | 4.010 | 4.260 | 362,000 | 1,489,312 | 4.1141 | 4.040 | 4.040 | 4.080 | 4.010 | 4.260 | 362,000 | 4.1141 | -2.42% |
| 2025-09-30 | 0 | 4.140 | 4.130 | 4.140 | 4.050 | 4.190 | 223,200 | 924,556 | 4.1423 | 4.140 | 4.130 | 4.140 | 4.050 | 4.190 | 223,200 | 4.1423 | 2.22% |
| 2025-09-29 | 0 | 4.050 | 4.040 | 4.050 | 4.000 | 4.300 | 738,400 | 3,016,728 | 4.0855 | 4.050 | 4.040 | 4.050 | 4.000 | 4.300 | 738,400 | 4.0855 | -6.25% |
| 2025-09-26 | 0 | 4.320 | 4.310 | 4.320 | 4.300 | 4.490 | 160,400 | 696,176 | 4.3402 | 4.320 | 4.310 | 4.320 | 4.300 | 4.490 | 160,400 | 4.3402 | -3.79% |
| 2025-09-25 | 0 | 4.490 | 4.480 | 4.490 | 4.450 | 4.680 | 490,400 | 2,213,136 | 4.5129 | 4.490 | 4.480 | 4.490 | 4.450 | 4.680 | 490,400 | 4.5129 | -4.47% |
| 2025-09-24 | 0 | 4.700 | 4.700 | 4.710 | 4.680 | 4.710 | 92,800 | 435,424 | 4.6921 | 4.700 | 4.700 | 4.710 | 4.680 | 4.710 | 92,800 | 4.6921 | -0.21% |
| 2025-09-23 | 0 | 4.710 | 4.710 | 4.730 | 4.710 | 4.790 | 110,400 | 523,856 | 4.7451 | 4.710 | 4.710 | 4.730 | 4.710 | 4.790 | 110,400 | 4.7451 | -1.67% |
| 2025-09-22 | 0 | 4.790 | 4.780 | 4.790 | 4.770 | 4.890 | 40,000 | 192,072 | 4.8018 | 4.790 | 4.780 | 4.790 | 4.770 | 4.890 | 40,000 | 4.8018 | -0.21% |
| 2025-09-19 | 0 | 4.800 | 4.790 | 4.800 | 4.800 | 4.830 | 46,400 | 223,072 | 4.8076 | 4.800 | 4.790 | 4.800 | 4.800 | 4.830 | 46,400 | 4.8076 | 0.00% |
| 2025-09-18 | 0 | 4.800 | 4.800 | 4.840 | 4.800 | 4.880 | 82,400 | 399,464 | 4.8479 | 4.800 | 4.800 | 4.840 | 4.800 | 4.880 | 82,400 | 4.8479 | -1.64% |
| 2025-09-17 | 0 | 4.880 | 4.880 | 4.900 | 4.830 | 5.000 | 162,000 | 789,664 | 4.8745 | 4.880 | 4.880 | 4.900 | 4.830 | 5.000 | 162,000 | 4.8745 | -0.41% |
| 2025-09-16 | 0 | 4.900 | 4.860 | 4.970 | 4.840 | 5.010 | 88,000 | 432,408 | 4.9137 | 4.900 | 4.860 | 4.970 | 4.840 | 5.010 | 88,000 | 4.9137 | -0.41% |
| 2025-09-15 | 0 | 4.920 | 4.910 | 4.940 | 4.770 | 5.000 | 106,800 | 522,328 | 4.8907 | 4.920 | 4.910 | 4.940 | 4.770 | 5.000 | 106,800 | 4.8907 | 3.14% |
| 2025-09-12 | 0 | 4.770 | 4.770 | 4.810 | 4.770 | 4.880 | 179,800 | 862,344 | 4.7961 | 4.770 | 4.770 | 4.810 | 4.770 | 4.880 | 179,800 | 4.7961 | -1.45% |
| 2025-09-11 | 0 | 4.840 | 4.830 | 4.840 | 4.830 | 4.890 | 83,600 | 405,820 | 4.8543 | 4.840 | 4.830 | 4.840 | 4.830 | 4.890 | 83,600 | 4.8543 | -1.02% |
| 2025-09-10 | 0 | 4.890 | 4.880 | 4.930 | 4.870 | 4.960 | 87,600 | 430,356 | 4.9127 | 4.890 | 4.880 | 4.930 | 4.870 | 4.960 | 87,600 | 4.9127 | 0.00% |
| 2025-09-09 | 0 | 4.890 | 4.840 | 4.890 | 4.840 | 4.900 | 115,200 | 559,340 | 4.8554 | 4.890 | 4.840 | 4.890 | 4.840 | 4.900 | 115,200 | 4.8554 | -0.41% |
| 2025-09-08 | 0 | 4.910 | 4.900 | 4.920 | 4.880 | 4.930 | 73,600 | 360,956 | 4.9043 | 4.910 | 4.900 | 4.920 | 4.880 | 4.930 | 73,600 | 4.9043 | -0.41% |
| 2025-09-05 | 0 | 4.930 | 4.930 | 4.940 | 4.870 | 4.970 | 113,400 | 554,874 | 4.8931 | 4.930 | 4.930 | 4.940 | 4.870 | 4.970 | 113,400 | 4.8931 | -0.80% |
| 2025-09-04 | 0 | 4.970 | 4.840 | 4.920 | 4.810 | 5.010 | 417,000 | 2,051,514 | 4.9197 | 4.970 | 4.840 | 4.920 | 4.810 | 5.010 | 417,000 | 4.9197 | -0.80% |
| 2025-09-03 | 0 | 5.010 | 4.970 | 5.010 | 4.960 | 5.020 | 84,800 | 423,364 | 4.9925 | 5.010 | 4.970 | 5.010 | 4.960 | 5.020 | 84,800 | 4.9925 | 0.20% |
| 2025-09-02 | 0 | 5.000 | 5.000 | 5.060 | 5.000 | 5.100 | 88,000 | 442,704 | 5.0307 | 5.000 | 5.000 | 5.060 | 5.000 | 5.100 | 88,000 | 5.0307 | -1.96% |
| 2025-09-01 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.220 | 128,000 | 658,800 | 5.1469 | 5.100 | 5.100 | 5.150 | 5.100 | 5.220 | 128,000 | 5.1469 | 0.00% |
| 2025-08-29 | 0 | 5.100 | 5.100 | 5.120 | 5.050 | 5.200 | 77,400 | 397,998 | 5.1421 | 5.100 | 5.100 | 5.120 | 5.050 | 5.200 | 77,400 | 5.1421 | 0.79% |
| 2025-08-28 | 0 | 5.060 | 5.060 | 5.110 | 5.050 | 5.120 | 118,400 | 602,088 | 5.0852 | 5.060 | 5.060 | 5.110 | 5.050 | 5.120 | 118,400 | 5.0852 | 0.20% |
| 2025-08-27 | 0 | 5.050 | 5.050 | 5.130 | 4.940 | 5.250 | 458,800 | 2,331,204 | 5.0811 | 5.050 | 5.050 | 5.130 | 4.940 | 5.250 | 458,800 | 5.0811 | -2.51% |
| 2025-08-26 | 0 | 5.180 | 5.180 | 5.190 | 5.160 | 5.310 | 154,400 | 803,988 | 5.2072 | 5.180 | 5.180 | 5.190 | 5.160 | 5.310 | 154,400 | 5.2072 | -2.45% |
| 2025-08-25 | 0 | 5.310 | 5.310 | 5.360 | 5.240 | 5.360 | 90,800 | 480,948 | 5.2968 | 5.310 | 5.310 | 5.360 | 5.240 | 5.360 | 90,800 | 5.2968 | 0.19% |
| 2025-08-22 | 0 | 5.300 | 5.300 | 5.390 | 5.250 | 5.410 | 166,000 | 879,980 | 5.3011 | 5.300 | 5.300 | 5.390 | 5.250 | 5.410 | 166,000 | 5.3011 | -0.56% |
| 2025-08-21 | 0 | 5.330 | 5.330 | 5.370 | 5.280 | 5.510 | 232,800 | 1,255,656 | 5.3937 | 5.330 | 5.330 | 5.370 | 5.280 | 5.510 | 232,800 | 5.3937 | -3.96% |
| 2025-08-20 | 0 | 5.550 | 5.550 | 5.570 | 5.400 | 5.690 | 307,600 | 1,704,792 | 5.5422 | 5.550 | 5.550 | 5.570 | 5.400 | 5.690 | 307,600 | 5.5422 | -2.46% |
| 2025-08-19 | 0 | 5.690 | 5.680 | 5.690 | 5.100 | 5.950 | 1,235,200 | 7,007,484 | 5.6732 | 5.690 | 5.680 | 5.690 | 5.100 | 5.950 | 1,235,200 | 5.6732 | 9.42% |
| 2025-08-18 | 0 | 5.200 | 5.190 | 5.200 | 4.990 | 5.290 | 403,400 | 2,062,370 | 5.1125 | 5.200 | 5.190 | 5.200 | 4.990 | 5.290 | 403,400 | 5.1125 | 0.39% |
| 2025-08-15 | 0 | 5.180 | 5.180 | 5.190 | 5.050 | 5.310 | 176,800 | 912,124 | 5.1591 | 5.180 | 5.180 | 5.190 | 5.050 | 5.310 | 176,800 | 5.1591 | -2.26% |
| 2025-08-14 | 0 | 5.300 | 5.300 | 5.370 | 4.970 | 5.500 | 690,400 | 3,553,456 | 5.1470 | 5.300 | 5.300 | 5.370 | 4.970 | 5.500 | 690,400 | 5.1470 | 3.52% |
| 2025-08-13 | 0 | 5.120 | 5.110 | 5.120 | 5.080 | 5.400 | 870,000 | 4,475,492 | 5.1442 | 5.120 | 5.110 | 5.120 | 5.080 | 5.400 | 870,000 | 5.1442 | -5.19% |
| 2025-08-12 | 0 | 5.400 | 5.390 | 5.400 | 5.300 | 5.710 | 1,095,200 | 5,927,832 | 5.4126 | 5.400 | 5.390 | 5.400 | 5.300 | 5.710 | 1,095,200 | 5.4126 | -6.41% |
| 2025-08-11 | 0 | 5.770 | 5.750 | 5.770 | 5.720 | 5.810 | 258,000 | 1,490,352 | 5.7766 | 5.770 | 5.750 | 5.770 | 5.720 | 5.810 | 258,000 | 5.7766 | -0.52% |
| 2025-08-08 | 0 | 5.800 | 5.800 | 5.810 | 5.800 | 5.840 | 126,400 | 733,908 | 5.8062 | 5.800 | 5.800 | 5.810 | 5.800 | 5.840 | 126,400 | 5.8062 | -0.68% |
| 2025-08-07 | 0 | 5.840 | 5.830 | 5.850 | 5.800 | 5.870 | 78,400 | 456,280 | 5.8199 | 5.840 | 5.830 | 5.850 | 5.800 | 5.870 | 78,400 | 5.8199 | -0.51% |
| 2025-08-06 | 0 | 5.870 | 5.850 | 5.880 | 5.800 | 5.870 | 106,000 | 617,708 | 5.8274 | 5.870 | 5.850 | 5.880 | 5.800 | 5.870 | 106,000 | 5.8274 | 1.03% |
| 2025-08-05 | 0 | 5.810 | 5.810 | 5.830 | 5.800 | 5.870 | 180,400 | 1,050,108 | 5.8210 | 5.810 | 5.810 | 5.830 | 5.800 | 5.870 | 180,400 | 5.8210 | -0.17% |
| 2025-08-04 | 0 | 5.820 | 5.820 | 5.830 | 5.810 | 5.850 | 163,600 | 953,276 | 5.8269 | 5.820 | 5.820 | 5.830 | 5.810 | 5.850 | 163,600 | 5.8269 | -0.51% |
| 2025-08-01 | 0 | 5.850 | 5.850 | 5.860 | 5.840 | 5.910 | 132,800 | 779,772 | 5.8718 | 5.850 | 5.850 | 5.860 | 5.840 | 5.910 | 132,800 | 5.8718 | 0.00% |
| 2025-07-31 | 0 | 5.850 | 5.860 | 5.900 | 5.830 | 5.960 | 178,800 | 1,052,724 | 5.8877 | 5.850 | 5.860 | 5.900 | 5.830 | 5.960 | 178,800 | 5.8877 | -1.68% |
| 2025-07-30 | 0 | 5.950 | 5.940 | 5.990 | 5.940 | 6.100 | 168,400 | 1,011,160 | 6.0045 | 5.950 | 5.940 | 5.990 | 5.940 | 6.100 | 168,400 | 6.0045 | -2.46% |
| 2025-07-29 | 0 | 6.100 | 6.090 | 6.100 | 5.900 | 6.100 | 381,200 | 2,310,556 | 6.0613 | 6.100 | 6.090 | 6.100 | 5.900 | 6.100 | 381,200 | 6.0613 | 2.69% |
| 2025-07-28 | 0 | 5.940 | 5.910 | 5.940 | 5.900 | 5.960 | 172,800 | 1,022,700 | 5.9184 | 5.940 | 5.910 | 5.940 | 5.900 | 5.960 | 172,800 | 5.9184 | -0.17% |
| 2025-07-25 | 0 | 5.950 | 5.890 | 5.970 | 5.900 | 5.960 | 128,000 | 757,048 | 5.9144 | 5.950 | 5.890 | 5.970 | 5.900 | 5.960 | 128,000 | 5.9144 | 0.34% |
| 2025-07-24 | 0 | 5.930 | 5.900 | 5.930 | 5.860 | 5.950 | 307,600 | 1,818,452 | 5.9117 | 5.930 | 5.900 | 5.930 | 5.860 | 5.950 | 307,600 | 5.9117 | -0.17% |
| 2025-07-23 | 0 | 5.940 | 5.940 | 5.960 | 5.900 | 5.990 | 203,006 | 1,204,673 | 5.9342 | 5.940 | 5.940 | 5.960 | 5.900 | 5.990 | 203,006 | 5.9342 | 0.00% |
| 2025-07-22 | 0 | 5.940 | 5.850 | 5.940 | 5.850 | 5.960 | 368,800 | 2,176,040 | 5.9003 | 5.940 | 5.850 | 5.940 | 5.850 | 5.960 | 368,800 | 5.9003 | 0.34% |
| 2025-07-21 | 0 | 5.920 | 5.920 | 5.940 | 5.910 | 6.010 | 200,400 | 1,190,400 | 5.9401 | 5.920 | 5.920 | 5.940 | 5.910 | 6.010 | 200,400 | 5.9401 | -1.82% |
| 2025-07-18 | 0 | 6.030 | 6.030 | 6.050 | 5.990 | 6.050 | 153,600 | 922,660 | 6.0069 | 6.030 | 6.030 | 6.050 | 5.990 | 6.050 | 153,600 | 6.0069 | 0.00% |
| 2025-07-17 | 0 | 6.030 | 6.030 | 6.080 | 5.980 | 6.100 | 273,600 | 1,647,704 | 6.0223 | 6.030 | 6.030 | 6.080 | 5.980 | 6.100 | 273,600 | 6.0223 | -0.99% |
| 2025-07-16 | 0 | 6.090 | 6.090 | 6.100 | 6.040 | 6.210 | 233,200 | 1,419,128 | 6.0855 | 6.090 | 6.090 | 6.100 | 6.040 | 6.210 | 233,200 | 6.0855 | 0.50% |
| 2025-07-15 | 0 | 6.060 | 6.060 | 6.070 | 6.000 | 6.140 | 238,800 | 1,451,860 | 6.0798 | 6.060 | 6.060 | 6.070 | 6.000 | 6.140 | 238,800 | 6.0798 | 0.00% |
| 2025-07-14 | 0 | 6.060 | 6.060 | 6.070 | 5.950 | 6.080 | 175,600 | 1,056,472 | 6.0164 | 6.060 | 6.060 | 6.070 | 5.950 | 6.080 | 175,600 | 6.0164 | 1.00% |
| 2025-07-11 | 0 | 6.000 | 6.000 | 6.030 | 5.990 | 6.060 | 250,800 | 1,508,636 | 6.0153 | 6.000 | 6.000 | 6.030 | 5.990 | 6.060 | 250,800 | 6.0153 | -0.99% |
| 2025-07-10 | 0 | 6.060 | 6.050 | 6.060 | 6.000 | 6.180 | 334,000 | 2,012,824 | 6.0264 | 6.060 | 6.050 | 6.060 | 6.000 | 6.180 | 334,000 | 6.0264 | -1.94% |
| 2025-07-09 | 0 | 6.180 | 6.150 | 6.180 | 6.130 | 6.360 | 290,400 | 1,805,640 | 6.2178 | 6.180 | 6.150 | 6.180 | 6.130 | 6.360 | 290,400 | 6.2178 | -0.80% |
| 2025-07-08 | 0 | 6.230 | 6.220 | 6.230 | 5.980 | 6.250 | 440,000 | 2,725,372 | 6.1940 | 6.230 | 6.220 | 6.230 | 5.980 | 6.250 | 440,000 | 6.1940 | 4.18% |
| 2025-07-07 | 0 | 5.980 | 5.980 | 6.000 | 5.810 | 5.990 | 243,600 | 1,423,932 | 5.8454 | 5.980 | 5.980 | 6.000 | 5.810 | 5.990 | 243,600 | 5.8454 | 1.70% |
| 2025-07-04 | 0 | 5.880 | 5.880 | 5.910 | 5.850 | 5.950 | 432,200 | 2,546,203 | 5.8913 | 5.880 | 5.880 | 5.910 | 5.850 | 5.950 | 432,200 | 5.8913 | -1.18% |
| 2025-07-03 | 0 | 5.950 | 5.900 | 5.950 | 5.880 | 6.080 | 725,400 | 4,308,138 | 5.9390 | 5.950 | 5.900 | 5.950 | 5.880 | 6.080 | 725,400 | 5.9390 | -2.14% |
| 2025-07-02 | 0 | 6.080 | 6.080 | 6.130 | 6.000 | 6.220 | 466,400 | 2,856,300 | 6.1241 | 6.080 | 6.080 | 6.130 | 6.000 | 6.220 | 466,400 | 6.1241 | -0.98% |
| 2025-06-30 | 0 | 6.140 | 6.140 | 6.150 | 6.120 | 6.210 | 241,200 | 1,483,308 | 6.1497 | 6.140 | 6.140 | 6.150 | 6.120 | 6.210 | 241,200 | 6.1497 | -1.13% |
| 2025-06-27 | 0 | 6.210 | 6.210 | 6.240 | 6.180 | 6.280 | 429,600 | 2,666,868 | 6.2078 | 6.210 | 6.210 | 6.240 | 6.180 | 6.280 | 429,600 | 6.2078 | 0.16% |
| 2025-06-26 | 0 | 6.200 | 6.190 | 6.200 | 6.180 | 6.350 | 493,600 | 3,077,480 | 6.2348 | 6.200 | 6.190 | 6.200 | 6.180 | 6.350 | 493,600 | 6.2348 | -2.36% |
| 2025-06-25 | 0 | 6.350 | 6.340 | 6.350 | 6.160 | 6.400 | 559,200 | 3,530,200 | 6.3129 | 6.350 | 6.340 | 6.350 | 6.160 | 6.400 | 559,200 | 6.3129 | 3.08% |
| 2025-06-24 | 0 | 6.160 | 6.150 | 6.160 | 6.080 | 6.270 | 797,200 | 4,918,216 | 6.1694 | 6.160 | 6.150 | 6.160 | 6.080 | 6.270 | 797,200 | 6.1694 | -0.96% |
| 2025-06-23 | 0 | 6.220 | 6.220 | 6.250 | 6.110 | 6.350 | 594,000 | 3,679,320 | 6.1941 | 6.220 | 6.220 | 6.250 | 6.110 | 6.350 | 594,000 | 6.1941 | -2.05% |
| 2025-06-20 | 0 | 6.350 | 6.350 | 6.370 | 6.260 | 6.520 | 733,200 | 4,686,244 | 6.3915 | 6.350 | 6.350 | 6.370 | 6.260 | 6.520 | 733,200 | 6.3915 | 1.28% |
| 2025-06-19 | 0 | 6.270 | 6.250 | 6.270 | 6.190 | 6.490 | 999,200 | 6,256,524 | 6.2615 | 6.270 | 6.250 | 6.270 | 6.190 | 6.490 | 999,200 | 6.2615 | -3.39% |
| 2025-06-18 | 0 | 6.490 | 6.480 | 6.490 | 6.430 | 6.830 | 1,644,800 | 10,762,932 | 6.5436 | 6.490 | 6.480 | 6.490 | 6.430 | 6.830 | 1,644,800 | 6.5436 | -4.98% |
| 2025-06-17 | 0 | 6.830 | 6.820 | 6.840 | 6.820 | 6.960 | 1,012,800 | 6,931,100 | 6.8435 | 6.830 | 6.820 | 6.840 | 6.820 | 6.960 | 1,012,800 | 6.8435 | -2.71% |
| 2025-06-16 | 0 | 7.020 | 7.020 | 7.030 | 6.820 | 7.190 | 1,760,200 | 12,281,772 | 6.9775 | 7.020 | 7.020 | 7.030 | 6.820 | 7.190 | 1,760,200 | 6.9775 | -2.23% |
| 2025-06-13 | 0 | 7.180 | 7.170 | 7.180 | 6.960 | 7.390 | 3,433,800 | 24,681,000 | 7.1877 | 7.180 | 7.170 | 7.180 | 6.960 | 7.390 | 3,433,800 | 7.1877 | 3.76% |
| 2025-06-12 | 0 | 6.920 | 6.910 | 6.920 | 6.410 | 6.990 | 5,144,400 | 35,124,946 | 6.8278 | 6.920 | 6.910 | 6.920 | 6.410 | 6.990 | 5,144,400 | 6.8278 | 8.63% |
| 2025-06-11 | 0 | 6.370 | 6.360 | 6.370 | 5.800 | 7.200 | 16,613,398 | 103,115,873 | 6.2068 | 6.370 | 6.360 | 6.370 | 5.800 | 7.200 | 16,613,398 | 6.2068 | -6.32% |
| 2025-06-10 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 8.310 | 24,046,400 | 194,723,952 | 8.0978 | 6.800 | 6.800 | 6.850 | 6.800 | 8.310 | 24,046,400 | 8.0978 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy