Newtrend Group Holding Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02573 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 8.050 | 8.040 | 8.200 | 8.050 | 8.110 | 12,400 | 100,328 | 8.0910 | 8.050 | 8.040 | 8.200 | 8.050 | 8.110 | 12,400 | 8.0910 | -0.86% |
| 2025-12-30 | 0 | 8.120 | 8.110 | 8.120 | 8.120 | 8.150 | 4,800 | 39,068 | 8.1392 | 8.120 | 8.110 | 8.120 | 8.120 | 8.150 | 4,800 | 8.1392 | -0.98% |
| 2025-12-29 | 0 | 8.200 | 8.150 | 8.220 | 8.150 | 8.300 | 11,400 | 93,718 | 8.2209 | 8.200 | 8.150 | 8.220 | 8.150 | 8.300 | 11,400 | 8.2209 | -0.49% |
| 2025-12-24 | 0 | 8.240 | 8.200 | 8.450 | - | - | 0 | 0 | - | 8.240 | 8.200 | 8.450 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 8.240 | 8.240 | 8.440 | 8.200 | 8.480 | 20,800 | 173,044 | 8.3194 | 8.240 | 8.240 | 8.440 | 8.200 | 8.480 | 20,800 | 8.3194 | -2.83% |
| 2025-12-22 | 0 | 8.480 | 8.350 | 8.480 | 8.480 | 8.480 | 600 | 5,088 | 8.4800 | 8.480 | 8.350 | 8.480 | 8.480 | 8.480 | 600 | 8.4800 | -0.82% |
| 2025-12-19 | 0 | 8.550 | 8.310 | 8.570 | 8.320 | 8.590 | 15,800 | 133,592 | 8.4552 | 8.550 | 8.310 | 8.570 | 8.320 | 8.590 | 15,800 | 8.4552 | 1.54% |
| 2025-12-18 | 0 | 8.420 | 8.350 | 8.490 | 8.310 | 8.550 | 11,200 | 93,918 | 8.3855 | 8.420 | 8.350 | 8.490 | 8.310 | 8.550 | 11,200 | 8.3855 | -2.21% |
| 2025-12-17 | 0 | 8.610 | 8.270 | 8.610 | - | - | 0 | 0 | - | 8.610 | 8.270 | 8.610 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 8.610 | 8.260 | 8.610 | - | - | 0 | 0 | - | 8.610 | 8.260 | 8.610 | - | - | 0 | - | -0.46% |
| 2025-12-15 | 0 | 8.650 | 8.450 | 8.600 | 8.170 | 8.650 | 28,400 | 238,850 | 8.4102 | 8.650 | 8.450 | 8.600 | 8.170 | 8.650 | 28,400 | 8.4102 | -1.59% |
| 2025-12-12 | 0 | 8.790 | 8.550 | 8.790 | 8.520 | 8.930 | 8,000 | 69,436 | 8.6795 | 8.790 | 8.550 | 8.790 | 8.520 | 8.930 | 8,000 | 8.6795 | -0.11% |
| 2025-12-11 | 0 | 8.800 | 8.580 | 8.800 | 8.580 | 8.890 | 5,800 | 50,084 | 8.6352 | 8.800 | 8.580 | 8.800 | 8.580 | 8.890 | 5,800 | 8.6352 | 2.80% |
| 2025-12-10 | 0 | 8.560 | 8.560 | 8.890 | 8.440 | 8.890 | 13,000 | 112,324 | 8.6403 | 8.560 | 8.560 | 8.890 | 8.440 | 8.890 | 13,000 | 8.6403 | -1.50% |
| 2025-12-09 | 0 | 8.690 | 8.680 | 8.800 | 8.690 | 8.900 | 3,600 | 31,846 | 8.8461 | 8.690 | 8.680 | 8.800 | 8.690 | 8.900 | 3,600 | 8.8461 | -2.36% |
| 2025-12-08 | 0 | 8.900 | 8.620 | 8.900 | 8.590 | 8.920 | 2,400 | 21,070 | 8.7792 | 8.900 | 8.620 | 8.900 | 8.590 | 8.920 | 2,400 | 8.7792 | 1.14% |
| 2025-12-05 | 0 | 8.800 | 8.680 | 8.800 | 8.540 | 8.660 | 15,400 | 132,460 | 8.6013 | 8.800 | 8.680 | 8.800 | 8.540 | 8.660 | 15,400 | 8.6013 | -2.22% |
| 2025-12-04 | 0 | 9.000 | 8.640 | 9.000 | 8.630 | 9.000 | 27,400 | 239,374 | 8.7363 | 9.000 | 8.640 | 9.000 | 8.630 | 9.000 | 27,400 | 8.7363 | 4.17% |
| 2025-12-03 | 0 | 8.640 | 8.440 | 8.700 | 8.400 | 9.170 | 48,800 | 425,804 | 8.7255 | 8.640 | 8.440 | 8.700 | 8.400 | 9.170 | 48,800 | 8.7255 | -9.05% |
| 2025-12-02 | 0 | 9.500 | 9.190 | 9.500 | 9.170 | 9.500 | 5,800 | 53,896 | 9.2924 | 9.500 | 9.190 | 9.500 | 9.170 | 9.500 | 5,800 | 9.2924 | 0.00% |
| 2025-12-01 | 0 | 9.500 | 9.270 | 9.500 | 9.400 | 9.500 | 5,600 | 52,836 | 9.4350 | 9.500 | 9.270 | 9.500 | 9.400 | 9.500 | 5,600 | 9.4350 | 1.06% |
| 2025-11-28 | 0 | 9.400 | 9.380 | 9.450 | 9.020 | 9.400 | 28,600 | 266,304 | 9.3113 | 9.400 | 9.380 | 9.450 | 9.020 | 9.400 | 28,600 | 9.3113 | 3.30% |
| 2025-11-27 | 0 | 9.100 | 9.230 | 9.240 | 9.080 | 9.240 | 4,400 | 40,566 | 9.2195 | 9.100 | 9.230 | 9.240 | 9.080 | 9.240 | 4,400 | 9.2195 | -0.87% |
| 2025-11-26 | 0 | 9.180 | 8.830 | 9.190 | 8.820 | 9.200 | 16,200 | 146,276 | 9.0294 | 9.180 | 8.830 | 9.190 | 8.820 | 9.200 | 16,200 | 9.0294 | 2.80% |
| 2025-11-25 | 0 | 8.930 | 8.930 | 9.080 | 8.890 | 9.220 | 11,800 | 107,638 | 9.1219 | 8.930 | 8.930 | 9.080 | 8.890 | 9.220 | 11,800 | 9.1219 | -2.19% |
| 2025-11-24 | 0 | 9.130 | 8.840 | 9.140 | 8.500 | 9.140 | 4,800 | 42,702 | 8.8963 | 9.130 | 8.840 | 9.140 | 8.500 | 9.140 | 4,800 | 8.8963 | 0.11% |
| 2025-11-21 | 0 | 9.120 | 8.500 | 9.120 | - | - | 0 | 0 | - | 9.120 | 8.500 | 9.120 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 9.120 | 9.100 | 9.140 | 8.500 | 9.130 | 79,200 | 705,518 | 8.9081 | 9.120 | 9.100 | 9.140 | 8.500 | 9.130 | 79,200 | 8.9081 | 3.75% |
| 2025-11-19 | 0 | 8.790 | 8.570 | 8.790 | 8.460 | 8.790 | 12,800 | 109,936 | 8.5888 | 8.790 | 8.570 | 8.790 | 8.460 | 8.790 | 12,800 | 8.5888 | 3.29% |
| 2025-11-18 | 0 | 8.510 | 8.510 | 8.600 | 8.500 | 8.800 | 15,000 | 129,242 | 8.6161 | 8.510 | 8.510 | 8.600 | 8.500 | 8.800 | 15,000 | 8.6161 | -4.17% |
| 2025-11-17 | 0 | 8.880 | 8.800 | 8.880 | 8.880 | 8.880 | 6,800 | 60,384 | 8.8800 | 8.880 | 8.800 | 8.880 | 8.880 | 8.880 | 6,800 | 8.8800 | 0.00% |
| 2025-11-14 | 0 | 8.880 | 8.820 | 9.000 | 8.800 | 8.880 | 17,400 | 153,490 | 8.8213 | 8.880 | 8.820 | 9.000 | 8.800 | 8.880 | 17,400 | 8.8213 | 0.34% |
| 2025-11-13 | 0 | 8.850 | 8.850 | 8.880 | 8.830 | 8.960 | 11,000 | 97,572 | 8.8702 | 8.850 | 8.850 | 8.880 | 8.830 | 8.960 | 11,000 | 8.8702 | -1.67% |
| 2025-11-12 | 0 | 9.000 | 9.000 | 9.010 | 9.000 | 9.120 | 20,000 | 180,568 | 9.0284 | 9.000 | 9.000 | 9.010 | 9.000 | 9.120 | 20,000 | 9.0284 | -1.64% |
| 2025-11-11 | 0 | 9.150 | 9.150 | 9.160 | 9.140 | 9.350 | 174,200 | 1,614,776 | 9.2697 | 9.150 | 9.150 | 9.160 | 9.140 | 9.350 | 174,200 | 9.2697 | -1.72% |
| 2025-11-10 | 0 | 9.310 | 9.180 | 9.310 | 9.160 | 9.440 | 26,000 | 239,820 | 9.2238 | 9.310 | 9.180 | 9.310 | 9.160 | 9.440 | 26,000 | 9.2238 | -1.27% |
| 2025-11-07 | 0 | 9.430 | 9.420 | 9.600 | 9.410 | 9.650 | 25,400 | 240,600 | 9.4724 | 9.430 | 9.420 | 9.600 | 9.410 | 9.650 | 25,400 | 9.4724 | -1.77% |
| 2025-11-06 | 0 | 9.600 | 9.600 | 9.630 | 9.500 | 9.600 | 7,400 | 70,474 | 9.5235 | 9.600 | 9.600 | 9.630 | 9.500 | 9.600 | 7,400 | 9.5235 | 0.95% |
| 2025-11-05 | 0 | 9.510 | 9.510 | 9.550 | 9.380 | 9.520 | 6,800 | 64,148 | 9.4335 | 9.510 | 9.510 | 9.550 | 9.380 | 9.520 | 6,800 | 9.4335 | 0.11% |
| 2025-11-04 | 0 | 9.500 | 9.500 | 9.680 | 9.500 | 9.570 | 5,800 | 55,144 | 9.5076 | 9.500 | 9.500 | 9.680 | 9.500 | 9.570 | 5,800 | 9.5076 | -0.73% |
| 2025-11-03 | 0 | 9.570 | 9.510 | 9.580 | 9.500 | 9.710 | 15,800 | 151,976 | 9.6187 | 9.570 | 9.510 | 9.580 | 9.500 | 9.710 | 15,800 | 9.6187 | -1.34% |
| 2025-10-31 | 0 | 9.700 | 9.630 | 9.700 | 9.700 | 9.850 | 400 | 3,910 | 9.7750 | 9.700 | 9.630 | 9.700 | 9.700 | 9.850 | 400 | 9.7750 | 0.73% |
| 2025-10-30 | 0 | 9.630 | 9.630 | 9.850 | 9.500 | 9.900 | 48,400 | 476,400 | 9.8430 | 9.630 | 9.630 | 9.850 | 9.500 | 9.900 | 48,400 | 9.8430 | -2.73% |
| 2025-10-28 | 0 | 9.900 | 9.900 | 9.950 | 9.700 | 9.900 | 8,600 | 84,004 | 9.7679 | 9.900 | 9.900 | 9.950 | 9.700 | 9.900 | 8,600 | 9.7679 | 0.61% |
| 2025-10-27 | 0 | 9.840 | 9.840 | 9.850 | 9.840 | 9.870 | 4,200 | 41,354 | 9.8462 | 9.840 | 9.840 | 9.850 | 9.840 | 9.870 | 4,200 | 9.8462 | 0.31% |
| 2025-10-24 | 0 | 9.810 | 9.710 | 9.850 | 8.300 | 9.870 | 39,200 | 373,034 | 9.5162 | 9.810 | 9.710 | 9.850 | 8.300 | 9.870 | 39,200 | 9.5162 | 0.51% |
| 2025-10-23 | 0 | 9.760 | 9.760 | 9.810 | 9.750 | 9.810 | 12,600 | 123,154 | 9.7741 | 9.760 | 9.760 | 9.810 | 9.750 | 9.810 | 12,600 | 9.7741 | -0.51% |
| 2025-10-22 | 0 | 9.810 | 9.800 | 9.910 | 9.800 | 10.04 | 25,000 | 246,050 | 9.8420 | 9.810 | 9.800 | 9.910 | 9.800 | 10.04 | 25,000 | 9.8420 | -2.29% |
| 2025-10-21 | 0 | 10.04 | 10.04 | 10.10 | 9.860 | 10.10 | 18,000 | 178,896 | 9.9387 | 10.04 | 10.04 | 10.10 | 9.860 | 10.10 | 18,000 | 9.9387 | -0.59% |
| 2025-10-20 | 0 | 10.10 | 10.06 | 10.20 | 9.960 | 10.10 | 4,000 | 40,086 | 10.022 | 10.10 | 10.06 | 10.20 | 9.960 | 10.10 | 4,000 | 10.022 | 0.50% |
| 2025-10-17 | 0 | 10.05 | 10.03 | 10.05 | 10.03 | 10.20 | 8,000 | 80,734 | 10.092 | 10.05 | 10.03 | 10.05 | 10.03 | 10.20 | 8,000 | 10.092 | 0.00% |
| 2025-10-16 | 0 | 10.05 | 10.05 | 10.15 | 10.05 | 10.19 | 19,400 | 195,816 | 10.094 | 10.05 | 10.05 | 10.15 | 10.05 | 10.19 | 19,400 | 10.094 | -2.14% |
| 2025-10-15 | 0 | 10.27 | 10.18 | 10.27 | 10.05 | 10.27 | 7,000 | 71,244 | 10.178 | 10.27 | 10.18 | 10.27 | 10.05 | 10.27 | 7,000 | 10.178 | 2.29% |
| 2025-10-14 | 0 | 10.04 | 10.04 | 10.06 | 10.04 | 10.18 | 26,800 | 271,634 | 10.136 | 10.04 | 10.04 | 10.06 | 10.04 | 10.18 | 26,800 | 10.136 | -1.67% |
| 2025-10-13 | 0 | 10.21 | 10.22 | 10.30 | 10.21 | 10.55 | 38,400 | 398,808 | 10.386 | 10.21 | 10.22 | 10.30 | 10.21 | 10.55 | 38,400 | 10.386 | -3.22% |
| 2025-10-10 | 0 | 10.55 | 10.50 | 10.56 | 10.46 | 10.55 | 46,600 | 489,858 | 10.512 | 10.55 | 10.50 | 10.56 | 10.46 | 10.55 | 46,600 | 10.512 | -1.59% |
| 2025-10-09 | 0 | 10.72 | 10.69 | 10.75 | 10.50 | 11.25 | 56,400 | 617,048 | 10.941 | 10.72 | 10.69 | 10.75 | 10.50 | 11.25 | 56,400 | 10.941 | -6.21% |
| 2025-10-08 | 0 | 11.43 | 11.31 | 11.43 | 10.97 | 11.45 | 133,400 | 1,499,118 | 11.238 | 11.43 | 11.31 | 11.43 | 10.97 | 11.45 | 133,400 | 11.238 | 4.96% |
| 2025-10-06 | 0 | 10.89 | 10.89 | 10.94 | 10.27 | 10.99 | 96,800 | 1,036,866 | 10.711 | 10.89 | 10.89 | 10.94 | 10.27 | 10.99 | 96,800 | 10.711 | 2.25% |
| 2025-10-03 | 0 | 10.65 | 10.35 | 10.65 | 9.910 | 10.73 | 62,000 | 638,916 | 10.305 | 10.65 | 10.35 | 10.65 | 9.910 | 10.73 | 62,000 | 10.305 | -0.37% |
| 2025-10-02 | 0 | 10.69 | 10.68 | 10.69 | 9.860 | 10.73 | 70,000 | 728,616 | 10.409 | 10.69 | 10.68 | 10.69 | 9.860 | 10.73 | 70,000 | 10.409 | 8.42% |
| 2025-09-30 | 0 | 9.860 | 9.850 | 9.870 | 9.760 | 10.04 | 242,800 | 2,385,524 | 9.8251 | 9.860 | 9.850 | 9.870 | 9.760 | 10.04 | 242,800 | 9.8251 | -1.79% |
| 2025-09-29 | 0 | 10.04 | 9.960 | 10.04 | 9.900 | 10.18 | 38,400 | 383,058 | 9.9755 | 10.04 | 9.960 | 10.04 | 9.900 | 10.18 | 38,400 | 9.9755 | -1.08% |
| 2025-09-26 | 0 | 10.15 | 10.12 | 10.25 | 10.08 | 10.34 | 37,600 | 381,390 | 10.143 | 10.15 | 10.12 | 10.25 | 10.08 | 10.34 | 37,600 | 10.143 | 0.69% |
| 2025-09-25 | 0 | 10.08 | 10.08 | 10.10 | 10.05 | 10.40 | 82,600 | 842,542 | 10.200 | 10.08 | 10.08 | 10.10 | 10.05 | 10.40 | 82,600 | 10.200 | -3.82% |
| 2025-09-24 | 0 | 10.48 | 10.40 | 10.55 | 10.40 | 10.70 | 53,400 | 564,710 | 10.575 | 10.48 | 10.40 | 10.55 | 10.40 | 10.70 | 53,400 | 10.575 | -1.04% |
| 2025-09-23 | 0 | 10.59 | 10.59 | 10.63 | 10.50 | 10.94 | 73,200 | 776,276 | 10.605 | 10.59 | 10.59 | 10.63 | 10.50 | 10.94 | 73,200 | 10.605 | -4.59% |
| 2025-09-22 | 0 | 11.10 | 10.94 | 11.12 | 10.93 | 11.41 | 62,000 | 687,308 | 11.086 | 11.10 | 10.94 | 11.12 | 10.93 | 11.41 | 62,000 | 11.086 | -2.80% |
| 2025-09-19 | 0 | 11.42 | 11.42 | 11.43 | 11.42 | 11.47 | 7,000 | 80,008 | 11.430 | 11.42 | 11.42 | 11.43 | 11.42 | 11.47 | 7,000 | 11.430 | -0.44% |
| 2025-09-18 | 0 | 11.47 | 11.42 | 11.47 | 11.45 | 11.61 | 17,200 | 197,294 | 11.471 | 11.47 | 11.42 | 11.47 | 11.45 | 11.61 | 17,200 | 11.471 | -0.26% |
| 2025-09-17 | 0 | 11.50 | 11.50 | 11.53 | 11.45 | 11.77 | 28,800 | 332,832 | 11.557 | 11.50 | 11.50 | 11.53 | 11.45 | 11.77 | 28,800 | 11.557 | -2.71% |
| 2025-09-16 | 0 | 11.82 | 11.78 | 11.82 | 11.41 | 11.83 | 14,400 | 166,890 | 11.590 | 11.82 | 11.78 | 11.82 | 11.41 | 11.83 | 14,400 | 11.590 | 2.78% |
| 2025-09-15 | 0 | 11.50 | 11.45 | 11.50 | 11.44 | 11.59 | 37,600 | 431,870 | 11.486 | 11.50 | 11.45 | 11.50 | 11.44 | 11.59 | 37,600 | 11.486 | 0.35% |
| 2025-09-12 | 0 | 11.46 | 11.46 | 11.60 | 11.41 | 11.80 | 65,000 | 753,568 | 11.593 | 11.46 | 11.46 | 11.60 | 11.41 | 11.80 | 65,000 | 11.593 | -2.88% |
| 2025-09-11 | 0 | 11.80 | 11.80 | 11.98 | 11.76 | 12.18 | 164,800 | 1,956,270 | 11.871 | 11.80 | 11.80 | 11.98 | 11.76 | 12.18 | 164,800 | 11.871 | -2.56% |
| 2025-09-10 | 0 | 12.11 | 12.11 | 12.26 | 12.10 | 12.12 | 11,000 | 133,184 | 12.108 | 12.11 | 12.11 | 12.26 | 12.10 | 12.12 | 11,000 | 12.108 | 0.08% |
| 2025-09-09 | 0 | 12.10 | 12.11 | 12.19 | 12.10 | 12.27 | 95,000 | 1,157,428 | 12.183 | 12.10 | 12.11 | 12.19 | 12.10 | 12.27 | 95,000 | 12.183 | -1.63% |
| 2025-09-08 | 0 | 12.30 | 12.23 | 12.30 | 12.15 | 12.32 | 21,000 | 257,460 | 12.260 | 12.30 | 12.23 | 12.30 | 12.15 | 12.32 | 21,000 | 12.260 | 0.00% |
| 2025-09-05 | 0 | 12.30 | 12.23 | 12.30 | 12.20 | 12.39 | 3,200 | 39,372 | 12.304 | 12.30 | 12.23 | 12.30 | 12.20 | 12.39 | 3,200 | 12.304 | 1.07% |
| 2025-09-04 | 0 | 12.17 | 12.17 | 12.26 | 12.15 | 12.29 | 16,000 | 195,652 | 12.228 | 12.17 | 12.17 | 12.26 | 12.15 | 12.29 | 16,000 | 12.228 | -0.90% |
| 2025-09-03 | 0 | 12.28 | 12.28 | 12.37 | 12.25 | 12.65 | 30,600 | 378,526 | 12.370 | 12.28 | 12.28 | 12.37 | 12.25 | 12.65 | 30,600 | 12.370 | -0.73% |
| 2025-09-02 | 0 | 12.37 | 12.36 | 12.37 | 12.36 | 12.50 | 23,200 | 288,966 | 12.455 | 12.37 | 12.36 | 12.37 | 12.36 | 12.50 | 23,200 | 12.455 | -1.04% |
| 2025-09-01 | 0 | 12.50 | 12.50 | 12.58 | 12.39 | 12.61 | 19,200 | 239,934 | 12.497 | 12.50 | 12.50 | 12.58 | 12.39 | 12.61 | 19,200 | 12.497 | 1.13% |
| 2025-08-29 | 0 | 12.36 | 12.36 | 12.54 | 12.35 | 12.60 | 28,000 | 347,288 | 12.403 | 12.36 | 12.36 | 12.54 | 12.35 | 12.60 | 28,000 | 12.403 | -1.12% |
| 2025-08-28 | 0 | 12.50 | 12.50 | 12.60 | 12.35 | 12.73 | 48,400 | 606,842 | 12.538 | 12.50 | 12.50 | 12.60 | 12.35 | 12.73 | 48,400 | 12.538 | -0.08% |
| 2025-08-27 | 0 | 12.51 | 12.50 | 12.51 | 12.46 | 12.74 | 36,800 | 465,960 | 12.662 | 12.51 | 12.50 | 12.51 | 12.46 | 12.74 | 36,800 | 12.662 | -1.88% |
| 2025-08-26 | 0 | 12.75 | 12.74 | 12.78 | 12.75 | 13.04 | 51,000 | 653,638 | 12.816 | 12.75 | 12.74 | 12.78 | 12.75 | 13.04 | 51,000 | 12.816 | -1.92% |
| 2025-08-25 | 0 | 13.00 | 12.88 | 13.01 | 12.76 | 13.20 | 69,000 | 895,426 | 12.977 | 13.00 | 12.88 | 13.01 | 12.76 | 13.20 | 69,000 | 12.977 | 0.23% |
| 2025-08-22 | 0 | 12.97 | 12.97 | 13.00 | 12.93 | 13.29 | 189,200 | 2,479,158 | 13.103 | 12.97 | 12.97 | 13.00 | 12.93 | 13.29 | 189,200 | 13.103 | -2.19% |
| 2025-08-21 | 0 | 13.26 | 13.26 | 13.39 | 13.18 | 13.41 | 77,000 | 1,020,126 | 13.248 | 13.26 | 13.26 | 13.39 | 13.18 | 13.41 | 77,000 | 13.248 | -0.67% |
| 2025-08-20 | 0 | 13.35 | 13.30 | 13.48 | 13.07 | 13.48 | 43,200 | 577,444 | 13.367 | 13.35 | 13.30 | 13.48 | 13.07 | 13.48 | 43,200 | 13.367 | -0.52% |
| 2025-08-19 | 0 | 13.42 | 13.42 | 13.56 | 13.30 | 13.59 | 96,800 | 1,299,472 | 13.424 | 13.42 | 13.42 | 13.56 | 13.30 | 13.59 | 96,800 | 13.424 | -0.96% |
| 2025-08-18 | 0 | 13.55 | 13.54 | 13.56 | 13.16 | 13.93 | 230,800 | 3,103,758 | 13.448 | 13.55 | 13.54 | 13.56 | 13.16 | 13.93 | 230,800 | 13.448 | -2.66% |
| 2025-08-15 | 0 | 13.92 | 13.90 | 13.96 | 13.89 | 14.88 | 398,800 | 5,673,730 | 14.227 | 13.92 | 13.90 | 13.96 | 13.89 | 14.88 | 398,800 | 14.227 | 4.04% |
| 2025-08-14 | 0 | 13.38 | 13.37 | 13.38 | 13.09 | 14.58 | 240,200 | 3,339,678 | 13.904 | 13.38 | 13.37 | 13.38 | 13.09 | 14.58 | 240,200 | 13.904 | 2.29% |
| 2025-08-13 | 0 | 13.08 | 13.03 | 13.08 | 12.22 | 13.08 | 228,400 | 2,917,328 | 12.773 | 13.08 | 13.03 | 13.08 | 12.22 | 13.08 | 228,400 | 12.773 | 7.21% |
| 2025-08-12 | 0 | 12.20 | 12.20 | 12.26 | 12.18 | 12.35 | 23,800 | 290,614 | 12.211 | 12.20 | 12.20 | 12.26 | 12.18 | 12.35 | 23,800 | 12.211 | -1.21% |
| 2025-08-11 | 0 | 12.35 | 12.22 | 12.35 | 12.20 | 12.51 | 30,400 | 376,258 | 12.377 | 12.35 | 12.22 | 12.35 | 12.20 | 12.51 | 30,400 | 12.377 | 1.90% |
| 2025-08-08 | 0 | 12.12 | 12.11 | 12.12 | 12.10 | 12.23 | 18,200 | 221,212 | 12.155 | 12.12 | 12.11 | 12.12 | 12.10 | 12.23 | 18,200 | 12.155 | -0.41% |
| 2025-08-07 | 0 | 12.17 | 12.17 | 12.32 | 12.16 | 12.34 | 15,200 | 185,966 | 12.235 | 12.17 | 12.17 | 12.32 | 12.16 | 12.34 | 15,200 | 12.235 | -1.38% |
| 2025-08-06 | 0 | 12.34 | 12.21 | 12.42 | 12.12 | 12.34 | 8,400 | 102,560 | 12.210 | 12.34 | 12.21 | 12.42 | 12.12 | 12.34 | 8,400 | 12.210 | 0.82% |
| 2025-08-05 | 0 | 12.24 | 12.24 | 12.42 | 12.18 | 12.42 | 30,200 | 369,270 | 12.227 | 12.24 | 12.24 | 12.42 | 12.18 | 12.42 | 30,200 | 12.227 | -0.81% |
| 2025-08-04 | 0 | 12.34 | 12.34 | 12.42 | 12.34 | 12.42 | 11,200 | 138,938 | 12.405 | 12.34 | 12.34 | 12.42 | 12.34 | 12.42 | 11,200 | 12.405 | 0.00% |
| 2025-08-01 | 0 | 12.34 | 12.34 | 12.42 | 12.12 | 12.42 | 31,600 | 388,112 | 12.282 | 12.34 | 12.34 | 12.42 | 12.12 | 12.42 | 31,600 | 12.282 | 0.49% |
| 2025-07-31 | 0 | 12.28 | 12.28 | 12.32 | 12.26 | 12.62 | 69,800 | 865,160 | 12.395 | 12.28 | 12.28 | 12.32 | 12.26 | 12.62 | 69,800 | 12.395 | -2.85% |
| 2025-07-30 | 0 | 12.64 | 12.64 | 12.80 | 12.52 | 12.92 | 26,400 | 333,248 | 12.623 | 12.64 | 12.64 | 12.80 | 12.52 | 12.92 | 26,400 | 12.623 | -2.47% |
| 2025-07-29 | 0 | 12.96 | 12.78 | 12.96 | 12.60 | 12.96 | 76,000 | 961,652 | 12.653 | 12.96 | 12.78 | 12.96 | 12.60 | 12.96 | 76,000 | 12.653 | 0.47% |
| 2025-07-28 | 0 | 12.90 | 12.88 | 12.94 | 12.84 | 13.08 | 19,800 | 256,796 | 12.969 | 12.90 | 12.88 | 12.94 | 12.84 | 13.08 | 19,800 | 12.969 | -0.46% |
| 2025-07-25 | 0 | 12.96 | 12.86 | 12.96 | 12.74 | 12.96 | 31,600 | 403,648 | 12.774 | 12.96 | 12.86 | 12.96 | 12.74 | 12.96 | 31,600 | 12.774 | 0.47% |
| 2025-07-24 | 0 | 12.90 | 12.80 | 12.90 | 12.88 | 13.00 | 37,200 | 479,968 | 12.902 | 12.90 | 12.80 | 12.90 | 12.88 | 13.00 | 37,200 | 12.902 | -0.15% |
| 2025-07-23 | 0 | 12.92 | 12.90 | 12.96 | 12.68 | 13.00 | 60,400 | 782,112 | 12.949 | 12.92 | 12.90 | 12.96 | 12.68 | 13.00 | 60,400 | 12.949 | 1.41% |
| 2025-07-22 | 0 | 12.74 | 12.74 | 12.82 | 12.70 | 12.96 | 52,000 | 667,200 | 12.831 | 12.74 | 12.74 | 12.82 | 12.70 | 12.96 | 52,000 | 12.831 | -0.78% |
| 2025-07-21 | 0 | 12.84 | 12.78 | 12.84 | 12.62 | 12.86 | 51,600 | 655,484 | 12.703 | 12.84 | 12.78 | 12.84 | 12.62 | 12.86 | 51,600 | 12.703 | 0.78% |
| 2025-07-18 | 0 | 12.74 | 12.74 | 12.80 | 12.72 | 12.96 | 106,000 | 1,359,700 | 12.827 | 12.74 | 12.74 | 12.80 | 12.72 | 12.96 | 106,000 | 12.827 | -2.00% |
| 2025-07-17 | 0 | 13.00 | 12.90 | 13.02 | 12.80 | 13.46 | 823,200 | 10,615,220 | 12.895 | 13.00 | 12.90 | 13.02 | 12.80 | 13.46 | 823,200 | 12.895 | -0.15% |
| 2025-07-16 | 0 | 13.02 | 13.00 | 13.02 | 12.90 | 13.86 | 334,600 | 4,431,292 | 13.244 | 13.02 | 13.00 | 13.02 | 12.90 | 13.86 | 334,600 | 13.244 | -4.41% |
| 2025-07-15 | 0 | 13.62 | 13.64 | 13.68 | 12.98 | 13.88 | 220,620 | 2,988,476 | 13.546 | 13.62 | 13.64 | 13.68 | 12.98 | 13.88 | 220,620 | 13.546 | 5.09% |
| 2025-07-14 | 0 | 12.96 | 12.96 | 12.98 | 12.40 | 12.98 | 110,400 | 1,411,276 | 12.783 | 12.96 | 12.96 | 12.98 | 12.40 | 12.98 | 110,400 | 12.783 | 3.85% |
| 2025-07-11 | 0 | 12.48 | 12.46 | 12.50 | 12.32 | 13.00 | 109,000 | 1,372,676 | 12.593 | 12.48 | 12.46 | 12.50 | 12.32 | 13.00 | 109,000 | 12.593 | 0.97% |
| 2025-07-10 | 0 | 12.36 | 12.30 | 12.36 | 12.00 | 12.72 | 180,798 | 2,209,070 | 12.218 | 12.36 | 12.30 | 12.36 | 12.00 | 12.72 | 180,798 | 12.218 | -2.68% |
| 2025-07-09 | 0 | 12.70 | 12.66 | 12.70 | 12.58 | 13.58 | 378,200 | 4,861,772 | 12.855 | 12.70 | 12.66 | 12.70 | 12.58 | 13.58 | 378,200 | 12.855 | -6.48% |
| 2025-07-08 | 0 | 13.58 | 13.58 | 13.60 | 13.52 | 13.66 | 33,200 | 451,916 | 13.612 | 13.58 | 13.58 | 13.60 | 13.52 | 13.66 | 33,200 | 13.612 | 0.44% |
| 2025-07-07 | 0 | 13.52 | 13.52 | 13.58 | 13.30 | 14.34 | 678,800 | 9,140,208 | 13.465 | 13.52 | 13.52 | 13.58 | 13.30 | 14.34 | 678,800 | 13.465 | -5.06% |
| 2025-07-04 | 0 | 14.24 | 14.22 | 14.30 | 14.20 | 14.50 | 46,000 | 656,964 | 14.282 | 14.24 | 14.22 | 14.30 | 14.20 | 14.50 | 46,000 | 14.282 | -1.11% |
| 2025-07-03 | 0 | 14.40 | 14.38 | 14.40 | 14.36 | 14.78 | 44,800 | 651,332 | 14.539 | 14.40 | 14.38 | 14.40 | 14.36 | 14.78 | 44,800 | 14.539 | 0.28% |
| 2025-07-02 | 0 | 14.36 | 14.34 | 14.36 | 14.20 | 15.10 | 611,800 | 8,898,492 | 14.545 | 14.36 | 14.34 | 14.36 | 14.20 | 15.10 | 611,800 | 14.545 | 1.13% |
| 2025-06-30 | 0 | 14.20 | 14.18 | 14.28 | 14.14 | 14.40 | 47,000 | 668,564 | 14.225 | 14.20 | 14.18 | 14.28 | 14.14 | 14.40 | 47,000 | 14.225 | -0.84% |
| 2025-06-27 | 0 | 14.32 | 14.32 | 14.42 | 14.10 | 15.10 | 77,400 | 1,118,980 | 14.457 | 14.32 | 14.32 | 14.42 | 14.10 | 15.10 | 77,400 | 14.457 | -2.98% |
| 2025-06-26 | 0 | 14.76 | 14.76 | 14.98 | 14.10 | 15.08 | 162,200 | 2,369,648 | 14.609 | 14.76 | 14.76 | 14.98 | 14.10 | 15.08 | 162,200 | 14.609 | 0.27% |
| 2025-06-25 | 0 | 14.72 | 14.72 | 14.78 | 14.62 | 15.22 | 97,400 | 1,440,972 | 14.794 | 14.72 | 14.72 | 14.78 | 14.62 | 15.22 | 97,400 | 14.794 | -1.21% |
| 2025-06-24 | 0 | 14.90 | 14.88 | 14.90 | 14.72 | 15.48 | 203,000 | 3,049,928 | 15.024 | 14.90 | 14.88 | 14.90 | 14.72 | 15.48 | 203,000 | 15.024 | 1.22% |
| 2025-06-23 | 0 | 14.72 | 14.70 | 14.72 | 14.40 | 15.42 | 202,200 | 2,996,416 | 14.819 | 14.72 | 14.70 | 14.72 | 14.40 | 15.42 | 202,200 | 14.819 | -6.95% |
| 2025-06-20 | 0 | 15.82 | 15.82 | 15.88 | 15.00 | 16.26 | 339,300 | 5,355,321 | 15.783 | 15.82 | 15.82 | 15.88 | 15.00 | 16.26 | 339,300 | 15.783 | 4.77% |
| 2025-06-19 | 0 | 15.10 | 15.10 | 15.14 | 15.10 | 16.16 | 174,800 | 2,705,128 | 15.476 | 15.10 | 15.10 | 15.14 | 15.10 | 16.16 | 174,800 | 15.476 | -1.44% |
| 2025-06-18 | 0 | 15.32 | 15.32 | 15.42 | 15.28 | 15.72 | 118,400 | 1,823,816 | 15.404 | 15.32 | 15.32 | 15.42 | 15.28 | 15.72 | 118,400 | 15.404 | -2.54% |
| 2025-06-17 | 0 | 15.72 | 15.72 | 15.86 | 15.50 | 17.42 | 448,640 | 7,317,608 | 16.311 | 15.72 | 15.72 | 15.86 | 15.50 | 17.42 | 448,640 | 16.311 | -2.00% |
| 2025-06-16 | 0 | 16.04 | 16.00 | 16.12 | 15.50 | 16.72 | 255,600 | 4,120,748 | 16.122 | 16.04 | 16.00 | 16.12 | 15.50 | 16.72 | 255,600 | 16.122 | 1.39% |
| 2025-06-13 | 0 | 15.82 | 15.82 | 15.84 | 15.72 | 16.76 | 268,601 | 4,332,406 | 16.130 | 15.82 | 15.82 | 15.84 | 15.72 | 16.76 | 268,601 | 16.130 | -5.27% |
| 2025-06-12 | 0 | 16.70 | 16.68 | 16.70 | 16.40 | 18.76 | 1,104,800 | 19,264,202 | 17.437 | 16.70 | 16.68 | 16.70 | 16.40 | 18.76 | 1,104,800 | 17.437 | -5.97% |
| 2025-06-11 | 0 | 17.76 | 17.76 | 17.80 | 17.76 | 23.45 | 2,453,500 | 47,280,526 | 19.271 | 17.76 | 17.76 | 17.80 | 17.76 | 23.45 | 2,453,500 | 19.271 | -22.61% |
| 2025-06-10 | 0 | 22.95 | 22.90 | 22.95 | 22.10 | 30.25 | 5,221,299 | 140,431,647 | 26.896 | 22.95 | 22.90 | 22.95 | 22.10 | 30.25 | 5,221,299 | 26.896 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy