Bayzed Health Group Inc: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02609 | 2025-06-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-29 | 0 | 3.990 | 3.980 | 3.990 | 3.980 | 4.200 | 6,225,000 | 25,496,670 | 4.0959 | 3.990 | 3.980 | 3.990 | 3.980 | 4.200 | 6,225,000 | 4.0959 | -4.09% |
| 2025-12-24 | 0 | 4.160 | 4.160 | 4.200 | 4.110 | 4.330 | 2,890,200 | 12,127,419 | 4.1960 | 4.160 | 4.160 | 4.200 | 4.110 | 4.330 | 2,890,200 | 4.1960 | -3.26% |
| 2025-12-23 | 0 | 4.300 | 4.300 | 4.320 | 4.300 | 4.600 | 6,482,400 | 28,363,056 | 4.3754 | 4.300 | 4.300 | 4.320 | 4.300 | 4.600 | 6,482,400 | 4.3754 | -6.11% |
| 2025-12-22 | 0 | 4.580 | 4.570 | 4.600 | 4.300 | 4.660 | 12,973,800 | 59,068,992 | 4.5529 | 4.580 | 4.570 | 4.600 | 4.300 | 4.660 | 12,973,800 | 4.5529 | 6.51% |
| 2025-12-19 | 0 | 4.300 | 4.300 | 4.310 | 4.270 | 4.370 | 3,237,600 | 13,965,222 | 4.3134 | 4.300 | 4.300 | 4.310 | 4.270 | 4.370 | 3,237,600 | 4.3134 | 0.23% |
| 2025-12-18 | 0 | 4.290 | 4.290 | 4.300 | 4.240 | 4.630 | 9,765,000 | 43,353,492 | 4.4397 | 4.290 | 4.290 | 4.300 | 4.240 | 4.630 | 9,765,000 | 4.4397 | -1.61% |
| 2025-12-17 | 0 | 4.360 | 4.360 | 4.370 | 4.270 | 4.590 | 8,431,800 | 37,517,898 | 4.4496 | 4.360 | 4.360 | 4.370 | 4.270 | 4.590 | 8,431,800 | 4.4496 | 0.69% |
| 2025-12-16 | 0 | 4.330 | 4.330 | 4.340 | 4.320 | 4.580 | 2,700,600 | 11,881,572 | 4.3996 | 4.330 | 4.330 | 4.340 | 4.320 | 4.580 | 2,700,600 | 4.3996 | -3.78% |
| 2025-12-15 | 0 | 4.500 | 4.500 | 4.520 | 4.390 | 4.710 | 3,765,600 | 17,255,862 | 4.5825 | 4.500 | 4.500 | 4.520 | 4.390 | 4.710 | 3,765,600 | 4.5825 | 0.00% |
| 2025-12-12 | 0 | 4.500 | 4.470 | 4.500 | 4.200 | 4.520 | 8,659,200 | 38,101,740 | 4.4001 | 4.500 | 4.470 | 4.500 | 4.200 | 4.520 | 8,659,200 | 4.4001 | 5.14% |
| 2025-12-11 | 0 | 4.280 | 4.270 | 4.290 | 4.220 | 4.430 | 3,991,350 | 17,169,142 | 4.3016 | 4.280 | 4.270 | 4.290 | 4.220 | 4.430 | 3,991,350 | 4.3016 | -1.61% |
| 2025-12-10 | 0 | 4.350 | 4.350 | 4.360 | 4.330 | 4.540 | 3,065,400 | 13,411,728 | 4.3752 | 4.350 | 4.350 | 4.360 | 4.330 | 4.540 | 3,065,400 | 4.3752 | -3.97% |
| 2025-12-09 | 0 | 4.530 | 4.500 | 4.530 | 4.460 | 4.740 | 4,267,800 | 19,327,404 | 4.5287 | 4.530 | 4.500 | 4.530 | 4.460 | 4.740 | 4,267,800 | 4.5287 | -3.62% |
| 2025-12-08 | 0 | 4.700 | 4.700 | 4.720 | 4.670 | 4.940 | 3,766,800 | 17,796,744 | 4.7246 | 4.700 | 4.700 | 4.720 | 4.670 | 4.940 | 3,766,800 | 4.7246 | -2.49% |
| 2025-12-05 | 0 | 4.820 | 4.820 | 4.840 | 4.800 | 5.090 | 6,939,360 | 33,841,404 | 4.8767 | 4.820 | 4.820 | 4.840 | 4.800 | 5.090 | 6,939,360 | 4.8767 | -5.30% |
| 2025-12-04 | 0 | 5.090 | 5.090 | 5.100 | 5.030 | 5.250 | 2,109,600 | 10,778,694 | 5.1094 | 5.090 | 5.090 | 5.100 | 5.030 | 5.250 | 2,109,600 | 5.1094 | -0.97% |
| 2025-12-03 | 0 | 5.140 | 5.140 | 5.150 | 5.070 | 5.410 | 4,819,800 | 24,795,978 | 5.1446 | 5.140 | 5.140 | 5.150 | 5.070 | 5.410 | 4,819,800 | 5.1446 | -4.99% |
| 2025-12-02 | 0 | 5.410 | 5.410 | 5.420 | 5.320 | 5.740 | 4,619,400 | 25,135,182 | 5.4412 | 5.410 | 5.410 | 5.420 | 5.320 | 5.740 | 4,619,400 | 5.4412 | -4.25% |
| 2025-12-01 | 0 | 5.650 | 5.640 | 5.650 | 5.640 | 5.850 | 1,827,000 | 10,410,078 | 5.6979 | 5.650 | 5.640 | 5.650 | 5.640 | 5.850 | 1,827,000 | 5.6979 | -2.59% |
| 2025-11-28 | 0 | 5.800 | 5.800 | 5.820 | 5.760 | 5.970 | 3,930,000 | 22,991,658 | 5.8503 | 5.800 | 5.800 | 5.820 | 5.760 | 5.970 | 3,930,000 | 5.8503 | 1.40% |
| 2025-11-27 | 0 | 5.720 | 5.720 | 5.740 | 5.670 | 5.800 | 1,330,200 | 7,612,266 | 5.7226 | 5.720 | 5.720 | 5.740 | 5.670 | 5.800 | 1,330,200 | 5.7226 | -0.52% |
| 2025-11-26 | 0 | 5.750 | 5.740 | 5.770 | 5.700 | 5.930 | 2,946,600 | 17,163,510 | 5.8249 | 5.750 | 5.740 | 5.770 | 5.700 | 5.930 | 2,946,600 | 5.8249 | 0.00% |
| 2025-11-25 | 0 | 5.750 | 5.750 | 5.770 | 5.700 | 5.860 | 2,362,200 | 13,700,490 | 5.7999 | 5.750 | 5.750 | 5.770 | 5.700 | 5.860 | 2,362,200 | 5.7999 | -1.03% |
| 2025-11-24 | 0 | 5.810 | 5.800 | 5.810 | 5.670 | 5.860 | 2,098,800 | 12,110,604 | 5.7703 | 5.810 | 5.800 | 5.810 | 5.670 | 5.860 | 2,098,800 | 5.7703 | 1.04% |
| 2025-11-21 | 0 | 5.750 | 5.750 | 5.760 | 5.740 | 6.110 | 4,803,250 | 28,223,912 | 5.8760 | 5.750 | 5.750 | 5.760 | 5.740 | 6.110 | 4,803,250 | 5.8760 | -4.49% |
| 2025-11-20 | 0 | 6.020 | 6.020 | 6.030 | 5.950 | 6.310 | 6,791,400 | 41,205,192 | 6.0673 | 6.020 | 6.020 | 6.030 | 5.950 | 6.310 | 6,791,400 | 6.0673 | -3.99% |
| 2025-11-19 | 0 | 6.270 | 6.270 | 6.290 | 6.250 | 6.610 | 5,307,600 | 33,543,108 | 6.3198 | 6.270 | 6.270 | 6.290 | 6.250 | 6.610 | 5,307,600 | 6.3198 | -3.83% |
| 2025-11-18 | 0 | 6.520 | 6.520 | 6.530 | 6.520 | 6.760 | 4,953,600 | 32,765,964 | 6.6146 | 6.520 | 6.520 | 6.530 | 6.520 | 6.760 | 4,953,600 | 6.6146 | 0.00% |
| 2025-11-17 | 0 | 6.520 | 6.520 | 6.540 | 6.510 | 6.740 | 4,122,600 | 27,028,614 | 6.5562 | 6.520 | 6.520 | 6.540 | 6.510 | 6.740 | 4,122,600 | 6.5562 | -2.54% |
| 2025-11-14 | 0 | 6.690 | 6.680 | 6.700 | 6.590 | 7.040 | 13,353,000 | 91,119,786 | 6.8239 | 6.690 | 6.680 | 6.700 | 6.590 | 7.040 | 13,353,000 | 6.8239 | 1.21% |
| 2025-11-13 | 0 | 6.610 | 6.600 | 6.610 | 6.580 | 6.800 | 4,452,600 | 29,620,008 | 6.6523 | 6.610 | 6.600 | 6.610 | 6.580 | 6.800 | 4,452,600 | 6.6523 | 0.61% |
| 2025-11-12 | 0 | 6.570 | 6.570 | 6.580 | 6.500 | 6.830 | 8,978,582 | 60,055,711 | 6.6888 | 6.570 | 6.570 | 6.580 | 6.500 | 6.830 | 8,978,582 | 6.6888 | 1.08% |
| 2025-11-11 | 0 | 6.500 | 6.500 | 6.510 | 6.500 | 6.670 | 3,989,400 | 26,049,348 | 6.5296 | 6.500 | 6.500 | 6.510 | 6.500 | 6.670 | 3,989,400 | 6.5296 | -2.26% |
| 2025-11-10 | 0 | 6.650 | 6.640 | 6.650 | 6.510 | 6.690 | 3,763,200 | 24,824,256 | 6.5966 | 6.650 | 6.640 | 6.650 | 6.510 | 6.690 | 3,763,200 | 6.5966 | 0.91% |
| 2025-11-07 | 0 | 6.590 | 6.580 | 6.590 | 6.570 | 6.930 | 6,124,200 | 41,222,760 | 6.7311 | 6.590 | 6.580 | 6.590 | 6.570 | 6.930 | 6,124,200 | 6.7311 | -2.80% |
| 2025-11-06 | 0 | 6.780 | 6.780 | 6.800 | 6.780 | 7.120 | 8,166,600 | 56,267,928 | 6.8900 | 6.780 | 6.780 | 6.800 | 6.780 | 7.120 | 8,166,600 | 6.8900 | -3.83% |
| 2025-11-05 | 0 | 7.050 | 7.050 | 7.060 | 6.680 | 7.110 | 17,967,000 | 124,333,974 | 6.9201 | 7.050 | 7.050 | 7.060 | 6.680 | 7.110 | 17,967,000 | 6.9201 | 5.86% |
| 2025-11-04 | 0 | 6.660 | 6.660 | 6.670 | 6.660 | 6.990 | 5,403,600 | 36,395,442 | 6.7354 | 6.660 | 6.660 | 6.670 | 6.660 | 6.990 | 5,403,600 | 6.7354 | -4.72% |
| 2025-11-03 | 0 | 6.990 | 6.990 | 7.000 | 6.960 | 7.250 | 5,873,200 | 41,463,118 | 7.0597 | 6.990 | 6.990 | 7.000 | 6.960 | 7.250 | 5,873,200 | 7.0597 | -0.71% |
| 2025-10-31 | 0 | 7.040 | 7.040 | 7.050 | 6.820 | 7.220 | 13,402,400 | 94,818,495 | 7.0747 | 7.040 | 7.040 | 7.050 | 6.820 | 7.220 | 13,402,400 | 7.0747 | 2.47% |
| 2025-10-30 | 0 | 6.870 | 6.870 | 6.900 | 6.750 | 7.080 | 6,038,400 | 41,578,224 | 6.8856 | 6.870 | 6.870 | 6.900 | 6.750 | 7.080 | 6,038,400 | 6.8856 | -0.58% |
| 2025-10-28 | 0 | 6.910 | 6.900 | 6.910 | 6.880 | 7.280 | 7,304,400 | 51,314,736 | 7.0252 | 6.910 | 6.900 | 6.910 | 6.880 | 7.280 | 7,304,400 | 7.0252 | -1.29% |
| 2025-10-27 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.220 | 5,956,800 | 42,270,846 | 7.0962 | 7.000 | 7.000 | 7.010 | 7.000 | 7.220 | 5,956,800 | 7.0962 | 0.00% |
| 2025-10-24 | 0 | 7.000 | 7.000 | 7.010 | 6.850 | 7.360 | 14,962,800 | 106,295,880 | 7.1040 | 7.000 | 7.000 | 7.010 | 6.850 | 7.360 | 14,962,800 | 7.1040 | 0.43% |
| 2025-10-23 | 0 | 6.970 | 6.950 | 6.970 | 6.780 | 7.480 | 11,836,346 | 82,753,005 | 6.9914 | 6.970 | 6.950 | 6.970 | 6.780 | 7.480 | 11,836,346 | 6.9914 | -5.04% |
| 2025-10-22 | 0 | 7.340 | 7.330 | 7.340 | 7.090 | 7.800 | 32,143,200 | 239,523,372 | 7.4518 | 7.340 | 7.330 | 7.340 | 7.090 | 7.800 | 32,143,200 | 7.4518 | 2.23% |
| 2025-10-21 | 0 | 7.180 | 7.170 | 7.180 | 7.120 | 7.600 | 15,493,400 | 113,523,074 | 7.3272 | 7.180 | 7.170 | 7.180 | 7.120 | 7.600 | 15,493,400 | 7.3272 | -6.51% |
| 2025-10-20 | 0 | 7.680 | 7.600 | 7.680 | 7.390 | 8.590 | 31,657,400 | 248,756,734 | 7.8578 | 7.680 | 7.600 | 7.680 | 7.390 | 8.590 | 31,657,400 | 7.8578 | -2.29% |
| 2025-10-17 | 0 | 7.860 | 7.850 | 7.860 | 7.820 | 9.090 | 103,638,146 | 881,968,389 | 8.5101 | 7.860 | 7.850 | 7.860 | 7.820 | 9.090 | 103,638,146 | 8.5101 | -1.01% |
| 2025-10-16 | 0 | 7.940 | 7.930 | 7.940 | 6.610 | 8.450 | 105,344,400 | 812,456,166 | 7.7124 | 7.940 | 7.930 | 7.940 | 6.610 | 8.450 | 105,344,400 | 7.7124 | 18.68% |
| 2025-10-15 | 0 | 6.690 | 6.690 | 6.700 | 6.440 | 6.990 | 18,295,800 | 123,583,572 | 6.7548 | 6.690 | 6.690 | 6.700 | 6.440 | 6.990 | 18,295,800 | 6.7548 | 2.45% |
| 2025-10-14 | 0 | 6.530 | 6.530 | 6.540 | 6.510 | 6.980 | 7,201,200 | 47,984,256 | 6.6634 | 6.530 | 6.530 | 6.540 | 6.510 | 6.980 | 7,201,200 | 6.6634 | -2.68% |
| 2025-10-13 | 0 | 6.710 | 6.710 | 6.720 | 6.560 | 7.000 | 11,568,640 | 77,638,523 | 6.7111 | 6.710 | 6.710 | 6.720 | 6.560 | 7.000 | 11,568,640 | 6.7111 | -6.15% |
| 2025-10-10 | 0 | 7.150 | 7.150 | 7.160 | 7.110 | 7.680 | 10,187,400 | 74,998,332 | 7.3619 | 7.150 | 7.150 | 7.160 | 7.110 | 7.680 | 10,187,400 | 7.3619 | -2.19% |
| 2025-10-09 | 0 | 7.310 | 7.310 | 7.320 | 7.290 | 7.900 | 15,927,600 | 120,405,270 | 7.5595 | 7.310 | 7.310 | 7.320 | 7.290 | 7.900 | 15,927,600 | 7.5595 | -0.14% |
| 2025-10-08 | 0 | 7.320 | 7.320 | 7.340 | 7.160 | 7.570 | 949,800 | 6,918,078 | 7.2837 | 7.320 | 7.320 | 7.340 | 7.160 | 7.570 | 949,800 | 7.2837 | -2.66% |
| 2025-10-06 | 0 | 7.520 | 7.520 | 7.610 | 7.340 | 7.610 | 634,800 | 4,753,440 | 7.4881 | 7.520 | 7.520 | 7.610 | 7.340 | 7.610 | 634,800 | 7.4881 | -0.92% |
| 2025-10-03 | 0 | 7.590 | 7.580 | 7.600 | 7.330 | 7.680 | 754,400 | 5,649,083 | 7.4882 | 7.590 | 7.580 | 7.600 | 7.330 | 7.680 | 754,400 | 7.4882 | -1.94% |
| 2025-10-02 | 0 | 7.740 | 7.690 | 7.750 | 7.380 | 7.950 | 1,930,800 | 14,713,266 | 7.6203 | 7.740 | 7.690 | 7.750 | 7.380 | 7.950 | 1,930,800 | 7.6203 | -1.15% |
| 2025-09-30 | 0 | 7.830 | 7.820 | 7.830 | 7.410 | 8.430 | 52,811,800 | 419,795,309 | 7.9489 | 7.830 | 7.820 | 7.830 | 7.410 | 8.430 | 52,811,800 | 7.9489 | 5.67% |
| 2025-09-29 | 0 | 7.410 | 7.400 | 7.410 | 7.320 | 7.550 | 6,856,200 | 50,845,578 | 7.4160 | 7.410 | 7.400 | 7.410 | 7.320 | 7.550 | 6,856,200 | 7.4160 | 0.41% |
| 2025-09-26 | 0 | 7.380 | 7.370 | 7.380 | 7.380 | 7.870 | 18,099,200 | 137,455,538 | 7.5946 | 7.380 | 7.370 | 7.380 | 7.380 | 7.870 | 18,099,200 | 7.5946 | -5.14% |
| 2025-09-25 | 0 | 7.780 | 7.770 | 7.780 | 7.730 | 8.450 | 21,070,200 | 167,478,492 | 7.9486 | 7.780 | 7.770 | 7.780 | 7.730 | 8.450 | 21,070,200 | 7.9486 | -5.93% |
| 2025-09-24 | 0 | 8.270 | 8.270 | 8.280 | 8.210 | 9.080 | 21,507,400 | 184,372,930 | 8.5725 | 8.270 | 8.270 | 8.280 | 8.210 | 9.080 | 21,507,400 | 8.5725 | -4.39% |
| 2025-09-23 | 0 | 8.650 | 8.650 | 8.660 | 8.110 | 9.200 | 56,522,000 | 489,687,120 | 8.6637 | 8.650 | 8.650 | 8.660 | 8.110 | 9.200 | 56,522,000 | 8.6637 | 1.76% |
| 2025-09-22 | 0 | 8.500 | 8.500 | 8.510 | 7.940 | 8.900 | 49,890,800 | 421,241,364 | 8.4433 | 8.500 | 8.500 | 8.510 | 7.940 | 8.900 | 49,890,800 | 8.4433 | 4.94% |
| 2025-09-19 | 0 | 8.100 | 8.100 | 8.110 | 8.080 | 9.830 | 58,062,398 | 513,144,417 | 8.8378 | 8.100 | 8.100 | 8.110 | 8.080 | 9.830 | 58,062,398 | 8.8378 | -14.92% |
| 2025-09-18 | 0 | 9.520 | 9.500 | 9.520 | 9.230 | 12.30 | 97,771,320 | 999,854,398 | 10.226 | 9.520 | 9.500 | 9.520 | 9.230 | 12.30 | 97,771,320 | 10.226 | -18.56% |
| 2025-09-17 | 0 | 11.69 | 11.68 | 11.69 | 10.58 | 18.00 | 201,952,680 | 2,740,277,561 | 13.569 | 11.69 | 11.68 | 11.69 | 10.58 | 18.00 | 201,952,680 | 13.569 | -10.83% |
| 2025-09-16 | 0 | 13.11 | 13.10 | 13.11 | 11.12 | 19.88 | 372,819,580 | 5,814,062,965 | 15.595 | 13.11 | 13.10 | 13.11 | 11.12 | 19.88 | 372,819,580 | 15.595 | 28.03% |
| 2025-09-15 | 0 | 10.24 | 10.23 | 10.24 | 6.600 | 11.21 | 220,529,500 | 2,083,490,633 | 9.4477 | 10.24 | 10.23 | 10.24 | 6.600 | 11.21 | 220,529,500 | 9.4477 | 50.59% |
| 2025-09-12 | 0 | 6.800 | 6.800 | 6.810 | 6.640 | 8.390 | 63,056,400 | 475,290,899 | 7.5376 | 6.800 | 6.800 | 6.810 | 6.640 | 8.390 | 63,056,400 | 7.5376 | 3.03% |
| 2025-09-11 | 0 | 6.600 | 6.600 | 6.610 | 6.300 | 6.850 | 4,839,000 | 31,821,654 | 6.5761 | 6.600 | 6.600 | 6.610 | 6.300 | 6.850 | 4,839,000 | 6.5761 | 3.77% |
| 2025-09-10 | 0 | 6.360 | 6.340 | 6.360 | 6.330 | 6.640 | 1,597,800 | 10,266,390 | 6.4253 | 6.360 | 6.340 | 6.360 | 6.330 | 6.640 | 1,597,800 | 6.4253 | 0.00% |
| 2025-09-09 | 0 | 6.360 | 6.360 | 6.420 | 6.320 | 6.750 | 2,279,400 | 14,739,564 | 6.4664 | 6.360 | 6.360 | 6.420 | 6.320 | 6.750 | 2,279,400 | 6.4664 | -1.85% |
| 2025-09-08 | 0 | 6.480 | 6.480 | 6.490 | 6.010 | 7.100 | 6,070,800 | 39,278,118 | 6.4700 | 6.480 | 6.480 | 6.490 | 6.010 | 7.100 | 6,070,800 | 6.4700 | -6.22% |
| 2025-09-05 | 0 | 6.910 | 6.880 | 6.910 | 6.770 | 7.160 | 2,704,200 | 18,851,149 | 6.9711 | 6.910 | 6.880 | 6.910 | 6.770 | 7.160 | 2,704,200 | 6.9711 | 0.73% |
| 2025-09-04 | 0 | 6.860 | 6.820 | 6.870 | 6.810 | 7.020 | 674,400 | 4,662,582 | 6.9137 | 6.860 | 6.820 | 6.870 | 6.810 | 7.020 | 674,400 | 6.9137 | -0.44% |
| 2025-09-03 | 0 | 6.890 | 6.840 | 6.890 | 6.670 | 6.890 | 944,200 | 6,396,856 | 6.7749 | 6.890 | 6.840 | 6.890 | 6.670 | 6.890 | 944,200 | 6.7749 | 2.53% |
| 2025-09-02 | 0 | 6.720 | 6.680 | 6.720 | 6.600 | 6.720 | 799,200 | 5,326,719 | 6.6651 | 6.720 | 6.680 | 6.720 | 6.600 | 6.720 | 799,200 | 6.6651 | 1.20% |
| 2025-09-01 | 0 | 6.640 | 6.620 | 6.650 | 6.580 | 6.730 | 1,061,400 | 7,057,038 | 6.6488 | 6.640 | 6.620 | 6.650 | 6.580 | 6.730 | 1,061,400 | 6.6488 | 0.76% |
| 2025-08-29 | 0 | 6.590 | 6.580 | 6.620 | 6.530 | 6.700 | 1,699,800 | 11,240,850 | 6.6130 | 6.590 | 6.580 | 6.620 | 6.530 | 6.700 | 1,699,800 | 6.6130 | -0.45% |
| 2025-08-28 | 0 | 6.620 | 6.560 | 6.620 | 6.550 | 6.690 | 1,075,800 | 7,121,124 | 6.6194 | 6.620 | 6.560 | 6.620 | 6.550 | 6.690 | 1,075,800 | 6.6194 | 0.30% |
| 2025-08-27 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.740 | 1,245,600 | 8,290,506 | 6.6558 | 6.600 | 6.590 | 6.600 | 6.590 | 6.740 | 1,245,600 | 6.6558 | -1.20% |
| 2025-08-26 | 0 | 6.680 | 6.670 | 6.680 | 6.670 | 7.060 | 2,080,200 | 14,166,285 | 6.8101 | 6.680 | 6.670 | 6.680 | 6.670 | 7.060 | 2,080,200 | 6.8101 | -5.25% |
| 2025-08-25 | 0 | 7.050 | 7.050 | 7.060 | 6.930 | 7.350 | 2,388,000 | 17,017,497 | 7.1263 | 7.050 | 7.050 | 7.060 | 6.930 | 7.350 | 2,388,000 | 7.1263 | -1.54% |
| 2025-08-22 | 0 | 7.160 | 7.160 | 7.180 | 6.950 | 7.280 | 2,021,400 | 14,416,596 | 7.1320 | 7.160 | 7.160 | 7.180 | 6.950 | 7.280 | 2,021,400 | 7.1320 | 1.99% |
| 2025-08-21 | 0 | 7.020 | 7.020 | 7.070 | 7.020 | 7.280 | 1,537,200 | 10,997,453 | 7.1542 | 7.020 | 7.020 | 7.070 | 7.020 | 7.280 | 1,537,200 | 7.1542 | -0.85% |
| 2025-08-20 | 0 | 7.080 | 7.080 | 7.090 | 7.000 | 7.350 | 1,857,000 | 13,323,450 | 7.1747 | 7.080 | 7.080 | 7.090 | 7.000 | 7.350 | 1,857,000 | 7.1747 | -2.75% |
| 2025-08-19 | 0 | 7.280 | 7.270 | 7.280 | 7.180 | 7.600 | 4,363,200 | 32,153,298 | 7.3692 | 7.280 | 7.270 | 7.280 | 7.180 | 7.600 | 4,363,200 | 7.3692 | 2.25% |
| 2025-08-18 | 0 | 7.120 | 7.120 | 7.130 | 6.490 | 7.260 | 3,128,600 | 21,451,182 | 6.8565 | 7.120 | 7.120 | 7.130 | 6.490 | 7.260 | 3,128,600 | 6.8565 | 8.37% |
| 2025-08-15 | 0 | 6.570 | 6.530 | 6.570 | 6.380 | 6.680 | 2,030,400 | 13,233,894 | 6.5179 | 6.570 | 6.530 | 6.570 | 6.380 | 6.680 | 2,030,400 | 6.5179 | 2.98% |
| 2025-08-14 | 0 | 6.380 | 6.380 | 6.410 | 6.380 | 6.580 | 1,465,200 | 9,507,880 | 6.4891 | 6.380 | 6.380 | 6.410 | 6.380 | 6.580 | 1,465,200 | 6.4891 | -3.04% |
| 2025-08-13 | 0 | 6.580 | 6.520 | 6.580 | 6.520 | 6.720 | 1,822,800 | 12,055,840 | 6.6139 | 6.580 | 6.520 | 6.580 | 6.520 | 6.720 | 1,822,800 | 6.6139 | -0.15% |
| 2025-08-12 | 0 | 6.590 | 6.540 | 6.590 | 6.400 | 6.640 | 1,800,600 | 11,734,176 | 6.5168 | 6.590 | 6.540 | 6.590 | 6.400 | 6.640 | 1,800,600 | 6.5168 | 1.54% |
| 2025-08-11 | 0 | 6.490 | 6.480 | 6.490 | 6.260 | 6.550 | 1,901,400 | 12,181,472 | 6.4066 | 6.490 | 6.480 | 6.490 | 6.260 | 6.550 | 1,901,400 | 6.4066 | 3.18% |
| 2025-08-08 | 0 | 6.290 | 6.290 | 6.340 | 6.290 | 6.480 | 1,600,200 | 10,253,225 | 6.4075 | 6.290 | 6.290 | 6.340 | 6.290 | 6.480 | 1,600,200 | 6.4075 | -2.48% |
| 2025-08-07 | 0 | 6.450 | 6.420 | 6.450 | 6.400 | 6.580 | 1,050,600 | 6,829,164 | 6.5003 | 6.450 | 6.420 | 6.450 | 6.400 | 6.580 | 1,050,600 | 6.5003 | -1.23% |
| 2025-08-06 | 0 | 6.530 | 6.490 | 6.530 | 6.470 | 6.660 | 1,358,400 | 8,903,334 | 6.5543 | 6.530 | 6.490 | 6.530 | 6.470 | 6.660 | 1,358,400 | 6.5543 | -0.76% |
| 2025-08-05 | 0 | 6.580 | 6.550 | 6.580 | 6.550 | 6.810 | 1,284,600 | 8,582,085 | 6.6807 | 6.580 | 6.550 | 6.580 | 6.550 | 6.810 | 1,284,600 | 6.6807 | -0.90% |
| 2025-08-04 | 0 | 6.640 | 6.550 | 6.640 | 6.330 | 6.640 | 1,291,600 | 8,375,603 | 6.4847 | 6.640 | 6.550 | 6.640 | 6.330 | 6.640 | 1,291,600 | 6.4847 | 1.84% |
| 2025-08-01 | 0 | 6.520 | 6.460 | 6.530 | 6.470 | 6.680 | 955,800 | 6,264,597 | 6.5543 | 6.520 | 6.460 | 6.530 | 6.470 | 6.680 | 955,800 | 6.5543 | 0.46% |
| 2025-07-31 | 0 | 6.490 | 6.480 | 6.500 | 6.450 | 6.550 | 700,800 | 4,558,587 | 6.5048 | 6.490 | 6.480 | 6.500 | 6.450 | 6.550 | 700,800 | 6.5048 | 0.46% |
| 2025-07-30 | 0 | 6.460 | 6.420 | 6.460 | 6.340 | 6.470 | 1,179,000 | 7,563,552 | 6.4152 | 6.460 | 6.420 | 6.460 | 6.340 | 6.470 | 1,179,000 | 6.4152 | 1.41% |
| 2025-07-29 | 0 | 6.370 | 6.370 | 6.430 | 6.030 | 6.670 | 1,642,200 | 10,550,412 | 6.4246 | 6.370 | 6.370 | 6.430 | 6.030 | 6.670 | 1,642,200 | 6.4246 | -4.07% |
| 2025-07-28 | 0 | 6.640 | 6.590 | 6.640 | 6.540 | 6.700 | 988,200 | 6,544,512 | 6.6227 | 6.640 | 6.590 | 6.640 | 6.540 | 6.700 | 988,200 | 6.6227 | -0.60% |
| 2025-07-25 | 0 | 6.680 | 6.650 | 6.670 | 6.500 | 6.730 | 1,156,800 | 7,671,372 | 6.6315 | 6.680 | 6.650 | 6.670 | 6.500 | 6.730 | 1,156,800 | 6.6315 | 1.37% |
| 2025-07-24 | 0 | 6.590 | 6.570 | 6.590 | 6.550 | 6.720 | 1,096,800 | 7,261,854 | 6.6209 | 6.590 | 6.570 | 6.590 | 6.550 | 6.720 | 1,096,800 | 6.6209 | -0.60% |
| 2025-07-23 | 0 | 6.630 | 6.590 | 6.630 | 6.560 | 6.780 | 1,186,200 | 7,930,146 | 6.6853 | 6.630 | 6.590 | 6.630 | 6.560 | 6.780 | 1,186,200 | 6.6853 | 1.07% |
| 2025-07-22 | 0 | 6.560 | 6.490 | 6.560 | 6.360 | 6.690 | 1,439,400 | 9,408,198 | 6.5362 | 6.560 | 6.490 | 6.560 | 6.360 | 6.690 | 1,439,400 | 6.5362 | -1.94% |
| 2025-07-21 | 0 | 6.690 | 6.640 | 6.690 | 6.550 | 6.960 | 1,695,000 | 11,490,090 | 6.7788 | 6.690 | 6.640 | 6.690 | 6.550 | 6.960 | 1,695,000 | 6.7788 | -2.76% |
| 2025-07-18 | 0 | 6.880 | 6.870 | 6.880 | 6.620 | 6.910 | 3,940,200 | 26,831,766 | 6.8097 | 6.880 | 6.870 | 6.880 | 6.620 | 6.910 | 3,940,200 | 6.8097 | 1.78% |
| 2025-07-17 | 0 | 6.760 | 6.750 | 6.760 | 6.440 | 6.880 | 3,925,800 | 26,459,964 | 6.7400 | 6.760 | 6.750 | 6.760 | 6.440 | 6.880 | 3,925,800 | 6.7400 | 3.36% |
| 2025-07-16 | 0 | 6.540 | 6.530 | 6.540 | 6.360 | 6.580 | 1,078,200 | 7,033,212 | 6.5231 | 6.540 | 6.530 | 6.540 | 6.360 | 6.580 | 1,078,200 | 6.5231 | 2.99% |
| 2025-07-15 | 0 | 6.350 | 6.320 | 6.350 | 6.220 | 6.580 | 792,000 | 5,061,138 | 6.3903 | 6.350 | 6.320 | 6.350 | 6.220 | 6.580 | 792,000 | 6.3903 | 1.76% |
| 2025-07-14 | 0 | 6.240 | 6.240 | 6.250 | 6.180 | 6.450 | 792,600 | 4,970,310 | 6.2709 | 6.240 | 6.240 | 6.250 | 6.180 | 6.450 | 792,600 | 6.2709 | -2.65% |
| 2025-07-11 | 0 | 6.410 | 6.340 | 6.410 | 6.220 | 6.620 | 1,164,000 | 7,481,982 | 6.4278 | 6.410 | 6.340 | 6.410 | 6.220 | 6.620 | 1,164,000 | 6.4278 | 2.56% |
| 2025-07-10 | 0 | 6.250 | 6.230 | 6.250 | 6.020 | 6.290 | 1,412,800 | 8,754,777 | 6.1968 | 6.250 | 6.230 | 6.250 | 6.020 | 6.290 | 1,412,800 | 6.1968 | 3.48% |
| 2025-07-09 | 0 | 6.040 | 5.980 | 6.050 | 5.800 | 6.150 | 1,441,800 | 8,579,094 | 5.9503 | 6.040 | 5.980 | 6.050 | 5.800 | 6.150 | 1,441,800 | 5.9503 | -1.79% |
| 2025-07-08 | 0 | 6.150 | 6.110 | 6.150 | 6.100 | 6.500 | 1,512,600 | 9,524,112 | 6.2965 | 6.150 | 6.110 | 6.150 | 6.100 | 6.500 | 1,512,600 | 6.2965 | -4.50% |
| 2025-07-07 | 0 | 6.440 | 6.410 | 6.440 | 6.300 | 6.560 | 1,294,800 | 8,342,622 | 6.4432 | 6.440 | 6.410 | 6.440 | 6.300 | 6.560 | 1,294,800 | 6.4432 | 1.58% |
| 2025-07-04 | 0 | 6.340 | 6.340 | 6.360 | 6.200 | 6.400 | 1,266,600 | 7,988,196 | 6.3068 | 6.340 | 6.340 | 6.360 | 6.200 | 6.400 | 1,266,600 | 6.3068 | 1.60% |
| 2025-07-03 | 0 | 6.240 | 6.220 | 6.240 | 6.180 | 6.400 | 2,104,800 | 13,157,250 | 6.2511 | 6.240 | 6.220 | 6.240 | 6.180 | 6.400 | 2,104,800 | 6.2511 | -0.95% |
| 2025-07-02 | 0 | 6.300 | 6.250 | 6.300 | 6.010 | 6.420 | 1,654,400 | 10,320,020 | 6.2379 | 6.300 | 6.250 | 6.300 | 6.010 | 6.420 | 1,654,400 | 6.2379 | 2.11% |
| 2025-06-30 | 0 | 6.170 | 6.160 | 6.170 | 5.850 | 6.320 | 1,680,300 | 10,390,074 | 6.1835 | 6.170 | 6.160 | 6.170 | 5.850 | 6.320 | 1,680,300 | 6.1835 | 0.16% |
| 2025-06-27 | 0 | 6.160 | 6.140 | 6.160 | 5.850 | 6.670 | 1,699,000 | 10,499,872 | 6.1800 | 6.160 | 6.140 | 6.160 | 5.850 | 6.670 | 1,699,000 | 6.1800 | -4.79% |
| 2025-06-26 | 0 | 6.470 | 6.470 | 6.500 | 5.750 | 6.620 | 2,779,600 | 17,112,890 | 6.1566 | 6.470 | 6.470 | 6.500 | 5.750 | 6.620 | 2,779,600 | 6.1566 | 10.41% |
| 2025-06-25 | 0 | 5.860 | 5.840 | 5.860 | 5.660 | 5.980 | 2,870,600 | 16,595,266 | 5.7811 | 5.860 | 5.840 | 5.860 | 5.660 | 5.980 | 2,870,600 | 5.7811 | -2.33% |
| 2025-06-24 | 0 | 6.000 | 5.980 | 6.000 | 5.570 | 6.280 | 6,804,400 | 39,835,252 | 5.8543 | 6.000 | 5.980 | 6.000 | 5.570 | 6.280 | 6,804,400 | 5.8543 | 0.00% |
| 2025-06-23 | 0 | 6.000 | 5.960 | 6.000 | 5.010 | 6.020 | 21,787,308 | 117,245,016 | 5.3813 | 6.000 | 5.960 | 6.000 | 5.010 | 6.020 | 21,787,308 | 5.3813 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy