X.J. ELECTRICS (HU BEI) CO., LTD: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02619 | 2025-06-25 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 2.320 | 2.200 | 2.320 | 2.120 | 2.360 | 2,128,370 | 4,802,428 | 2.2564 | 2.320 | 2.200 | 2.320 | 2.120 | 2.360 | 2,128,370 | 2.2564 | -1.28% |
| 2025-12-29 | 0 | 2.350 | 2.300 | 2.350 | 2.260 | 2.400 | 1,319,000 | 3,093,990 | 2.3457 | 2.350 | 2.300 | 2.350 | 2.260 | 2.400 | 1,319,000 | 2.3457 | -1.67% |
| 2025-12-24 | 0 | 2.390 | 2.320 | 2.390 | 2.320 | 2.420 | 921,000 | 2,182,260 | 2.3694 | 2.390 | 2.320 | 2.390 | 2.320 | 2.420 | 921,000 | 2.3694 | 0.42% |
| 2025-12-23 | 0 | 2.380 | 2.330 | 2.390 | 2.220 | 2.400 | 1,713,000 | 3,983,790 | 2.3256 | 2.380 | 2.330 | 2.390 | 2.220 | 2.400 | 1,713,000 | 2.3256 | 4.39% |
| 2025-12-22 | 0 | 2.280 | 2.200 | 2.290 | 2.090 | 2.290 | 1,628,030 | 3,588,153 | 2.2040 | 2.280 | 2.200 | 2.290 | 2.090 | 2.290 | 1,628,030 | 2.2040 | 5.56% |
| 2025-12-19 | 0 | 2.160 | 2.160 | 2.170 | 2.000 | 2.180 | 2,699,000 | 5,550,960 | 2.0567 | 2.160 | 2.160 | 2.170 | 2.000 | 2.180 | 2,699,000 | 2.0567 | 8.54% |
| 2025-12-18 | 0 | 1.990 | 2.000 | 2.080 | 1.980 | 2.190 | 2,217,000 | 4,581,440 | 2.0665 | 1.990 | 2.000 | 2.080 | 1.980 | 2.190 | 2,217,000 | 2.0665 | -1.00% |
| 2025-12-17 | 0 | 2.010 | 2.000 | 2.020 | 1.960 | 2.010 | 572,000 | 1,142,980 | 1.9982 | 2.010 | 2.000 | 2.020 | 1.960 | 2.010 | 572,000 | 1.9982 | 2.55% |
| 2025-12-16 | 0 | 1.960 | 1.940 | 2.000 | 1.900 | 2.000 | 705,000 | 1,382,490 | 1.9610 | 1.960 | 1.940 | 2.000 | 1.900 | 2.000 | 705,000 | 1.9610 | 3.16% |
| 2025-12-15 | 0 | 1.900 | 1.900 | 1.940 | 1.900 | 1.960 | 129,000 | 250,840 | 1.9445 | 1.900 | 1.900 | 1.940 | 1.900 | 1.960 | 129,000 | 1.9445 | -2.56% |
| 2025-12-12 | 0 | 1.950 | 1.860 | 1.950 | 1.860 | 2.000 | 360,000 | 703,880 | 1.9552 | 1.950 | 1.860 | 1.950 | 1.860 | 2.000 | 360,000 | 1.9552 | 4.28% |
| 2025-12-11 | 0 | 1.870 | 1.870 | 1.900 | 1.860 | 1.900 | 27,000 | 50,920 | 1.8859 | 1.870 | 1.870 | 1.900 | 1.860 | 1.900 | 27,000 | 1.8859 | -1.58% |
| 2025-12-10 | 0 | 1.900 | 1.860 | 1.900 | 1.850 | 1.900 | 45,000 | 84,150 | 1.8700 | 1.900 | 1.860 | 1.900 | 1.850 | 1.900 | 45,000 | 1.8700 | 2.15% |
| 2025-12-09 | 0 | 1.860 | 1.860 | 1.900 | 1.850 | 1.930 | 43,000 | 80,920 | 1.8819 | 1.860 | 1.860 | 1.900 | 1.850 | 1.930 | 43,000 | 1.8819 | -2.11% |
| 2025-12-08 | 0 | 1.900 | 1.900 | 1.950 | 1.860 | 1.920 | 479,000 | 914,830 | 1.9099 | 1.900 | 1.900 | 1.950 | 1.860 | 1.920 | 479,000 | 1.9099 | -1.04% |
| 2025-12-05 | 0 | 1.920 | 1.900 | 1.920 | 1.840 | 1.930 | 767,000 | 1,447,500 | 1.8872 | 1.920 | 1.900 | 1.920 | 1.840 | 1.930 | 767,000 | 1.8872 | 3.78% |
| 2025-12-04 | 0 | 1.850 | 1.850 | 1.860 | 1.800 | 1.860 | 1,281,000 | 2,352,360 | 1.8363 | 1.850 | 1.850 | 1.860 | 1.800 | 1.860 | 1,281,000 | 1.8363 | 3.35% |
| 2025-12-03 | 0 | 1.790 | 1.790 | 1.800 | 1.740 | 1.800 | 103,000 | 181,490 | 1.7620 | 1.790 | 1.790 | 1.800 | 1.740 | 1.800 | 103,000 | 1.7620 | 2.29% |
| 2025-12-02 | 0 | 1.750 | 1.750 | 1.780 | 1.710 | 1.800 | 228,000 | 398,960 | 1.7498 | 1.750 | 1.750 | 1.780 | 1.710 | 1.800 | 228,000 | 1.7498 | 2.34% |
| 2025-12-01 | 0 | 1.710 | 1.710 | 1.740 | 1.700 | 1.780 | 404,000 | 702,010 | 1.7376 | 1.710 | 1.710 | 1.740 | 1.700 | 1.780 | 404,000 | 1.7376 | -3.93% |
| 2025-11-28 | 0 | 1.780 | 1.770 | 1.780 | 1.760 | 1.820 | 64,000 | 115,200 | 1.8000 | 1.780 | 1.770 | 1.780 | 1.760 | 1.820 | 64,000 | 1.8000 | 0.56% |
| 2025-11-27 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.800 | 113,000 | 201,140 | 1.7800 | 1.770 | 1.770 | 1.800 | 1.770 | 1.800 | 113,000 | 1.7800 | -1.67% |
| 2025-11-26 | 0 | 1.800 | 1.800 | 1.810 | 1.770 | 1.850 | 82,000 | 148,040 | 1.8054 | 1.800 | 1.800 | 1.810 | 1.770 | 1.850 | 82,000 | 1.8054 | 0.56% |
| 2025-11-25 | 0 | 1.790 | 1.770 | 1.830 | 1.750 | 1.850 | 149,000 | 264,740 | 1.7768 | 1.790 | 1.770 | 1.830 | 1.750 | 1.850 | 149,000 | 1.7768 | 2.29% |
| 2025-11-24 | 0 | 1.750 | 1.750 | 1.790 | 1.750 | 1.810 | 418,000 | 743,200 | 1.7780 | 1.750 | 1.750 | 1.790 | 1.750 | 1.810 | 418,000 | 1.7780 | -3.31% |
| 2025-11-21 | 0 | 1.810 | 1.810 | 1.830 | 1.810 | 1.860 | 253,000 | 460,840 | 1.8215 | 1.810 | 1.810 | 1.830 | 1.810 | 1.860 | 253,000 | 1.8215 | -2.69% |
| 2025-11-20 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.920 | 60,000 | 114,380 | 1.9063 | 1.860 | 1.860 | 1.900 | 1.860 | 1.920 | 60,000 | 1.9063 | -1.06% |
| 2025-11-19 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.890 | 160,000 | 301,330 | 1.8833 | 1.880 | 1.880 | 1.900 | 1.880 | 1.890 | 160,000 | 1.8833 | -0.53% |
| 2025-11-18 | 0 | 1.890 | 1.890 | 1.910 | 1.860 | 1.930 | 98,000 | 187,300 | 1.9112 | 1.890 | 1.890 | 1.910 | 1.860 | 1.930 | 98,000 | 1.9112 | -1.05% |
| 2025-11-17 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.930 | 138,000 | 264,440 | 1.9162 | 1.910 | 1.910 | 1.920 | 1.900 | 1.930 | 138,000 | 1.9162 | -1.04% |
| 2025-11-14 | 0 | 1.930 | 1.890 | 1.930 | 1.880 | 1.950 | 559,000 | 1,080,700 | 1.9333 | 1.930 | 1.890 | 1.930 | 1.880 | 1.950 | 559,000 | 1.9333 | 1.58% |
| 2025-11-13 | 0 | 1.900 | 1.880 | 1.900 | 1.870 | 1.900 | 300,000 | 562,810 | 1.8760 | 1.900 | 1.880 | 1.900 | 1.870 | 1.900 | 300,000 | 1.8760 | 1.06% |
| 2025-11-12 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 126,000 | 237,380 | 1.8840 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 126,000 | 1.8840 | -2.08% |
| 2025-11-11 | 0 | 1.920 | 1.880 | 1.920 | 1.880 | 1.950 | 324,000 | 629,030 | 1.9415 | 1.920 | 1.880 | 1.920 | 1.880 | 1.950 | 324,000 | 1.9415 | 2.13% |
| 2025-11-10 | 0 | 1.880 | 1.870 | 1.890 | 1.870 | 1.880 | 150,000 | 281,650 | 1.8777 | 1.880 | 1.870 | 1.890 | 1.870 | 1.880 | 150,000 | 1.8777 | 0.00% |
| 2025-11-07 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.880 | 66,000 | 124,080 | 1.8800 | 1.880 | 1.880 | 1.890 | 1.880 | 1.880 | 66,000 | 1.8800 | -1.05% |
| 2025-11-06 | 0 | 1.900 | 1.880 | 1.900 | 1.880 | 1.900 | 143,000 | 270,060 | 1.8885 | 1.900 | 1.880 | 1.900 | 1.880 | 1.900 | 143,000 | 1.8885 | 0.53% |
| 2025-11-05 | 0 | 1.890 | 1.890 | 1.910 | 1.890 | 1.890 | 85,000 | 160,650 | 1.8900 | 1.890 | 1.890 | 1.910 | 1.890 | 1.890 | 85,000 | 1.8900 | 0.00% |
| 2025-11-04 | 0 | 1.890 | 1.890 | 1.930 | 1.890 | 1.930 | 232,000 | 443,210 | 1.9104 | 1.890 | 1.890 | 1.930 | 1.890 | 1.930 | 232,000 | 1.9104 | -2.07% |
| 2025-11-03 | 0 | 1.930 | 1.930 | 1.940 | 1.880 | 1.940 | 108,000 | 208,500 | 1.9306 | 1.930 | 1.930 | 1.940 | 1.880 | 1.940 | 108,000 | 1.9306 | 0.00% |
| 2025-10-31 | 0 | 1.930 | 1.930 | 1.940 | 1.880 | 1.930 | 151,000 | 289,360 | 1.9163 | 1.930 | 1.930 | 1.940 | 1.880 | 1.930 | 151,000 | 1.9163 | 2.66% |
| 2025-10-30 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 115,000 | 217,080 | 1.8877 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 115,000 | 1.8877 | -1.57% |
| 2025-10-28 | 0 | 1.910 | 1.890 | 1.920 | 1.880 | 1.930 | 104,000 | 198,790 | 1.9114 | 1.910 | 1.890 | 1.920 | 1.880 | 1.930 | 104,000 | 1.9114 | -0.52% |
| 2025-10-27 | 0 | 1.920 | 1.920 | 1.930 | 1.890 | 1.930 | 122,000 | 233,590 | 1.9147 | 1.920 | 1.920 | 1.930 | 1.890 | 1.930 | 122,000 | 1.9147 | 1.59% |
| 2025-10-24 | 0 | 1.890 | 1.890 | 1.930 | 1.890 | 1.910 | 73,000 | 139,340 | 1.9088 | 1.890 | 1.890 | 1.930 | 1.890 | 1.910 | 73,000 | 1.9088 | -2.58% |
| 2025-10-23 | 0 | 1.940 | 1.910 | 1.940 | 1.880 | 1.950 | 899,000 | 1,730,670 | 1.9251 | 1.940 | 1.910 | 1.940 | 1.880 | 1.950 | 899,000 | 1.9251 | 3.74% |
| 2025-10-22 | 0 | 1.870 | 1.870 | 1.880 | 1.860 | 1.940 | 214,000 | 408,320 | 1.9080 | 1.870 | 1.870 | 1.880 | 1.860 | 1.940 | 214,000 | 1.9080 | 0.54% |
| 2025-10-21 | 0 | 1.860 | 1.850 | 1.860 | 1.860 | 1.950 | 369,000 | 702,320 | 1.9033 | 1.860 | 1.850 | 1.860 | 1.860 | 1.950 | 369,000 | 1.9033 | -1.06% |
| 2025-10-20 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.950 | 452,000 | 858,390 | 1.8991 | 1.880 | 1.880 | 1.890 | 1.880 | 1.950 | 452,000 | 1.8991 | 0.00% |
| 2025-10-17 | 0 | 1.880 | 1.870 | 1.880 | 1.860 | 1.890 | 110,000 | 206,210 | 1.8746 | 1.880 | 1.870 | 1.880 | 1.860 | 1.890 | 110,000 | 1.8746 | 0.00% |
| 2025-10-16 | 0 | 1.880 | 1.880 | 1.890 | 1.860 | 1.900 | 164,000 | 309,470 | 1.8870 | 1.880 | 1.880 | 1.890 | 1.860 | 1.900 | 164,000 | 1.8870 | -0.53% |
| 2025-10-15 | 0 | 1.890 | 1.890 | 1.920 | 1.880 | 1.920 | 94,000 | 178,980 | 1.9040 | 1.890 | 1.890 | 1.920 | 1.880 | 1.920 | 94,000 | 1.9040 | -1.56% |
| 2025-10-14 | 0 | 1.920 | 1.880 | 1.930 | 1.770 | 1.950 | 1,151,000 | 2,165,660 | 1.8815 | 1.920 | 1.880 | 1.930 | 1.770 | 1.950 | 1,151,000 | 1.8815 | 4.92% |
| 2025-10-13 | 0 | 1.830 | 1.820 | 1.870 | 1.760 | 1.870 | 1,016,000 | 1,837,900 | 1.8090 | 1.830 | 1.820 | 1.870 | 1.760 | 1.870 | 1,016,000 | 1.8090 | -1.08% |
| 2025-10-10 | 0 | 1.850 | 1.850 | 1.860 | 1.840 | 1.860 | 83,000 | 153,190 | 1.8457 | 1.850 | 1.850 | 1.860 | 1.840 | 1.860 | 83,000 | 1.8457 | -0.54% |
| 2025-10-09 | 0 | 1.860 | 1.850 | 1.870 | 1.860 | 1.930 | 250,000 | 472,530 | 1.8901 | 1.860 | 1.850 | 1.870 | 1.860 | 1.930 | 250,000 | 1.8901 | -1.06% |
| 2025-10-08 | 0 | 1.880 | 1.880 | 1.910 | 1.870 | 1.990 | 275,000 | 526,790 | 1.9156 | 1.880 | 1.880 | 1.910 | 1.870 | 1.990 | 275,000 | 1.9156 | -5.53% |
| 2025-10-06 | 0 | 1.990 | 1.960 | 1.990 | 1.810 | 2.020 | 945,000 | 1,834,490 | 1.9413 | 1.990 | 1.960 | 1.990 | 1.810 | 2.020 | 945,000 | 1.9413 | 8.15% |
| 2025-10-03 | 0 | 1.840 | 1.820 | 1.850 | 1.790 | 1.860 | 324,000 | 586,110 | 1.8090 | 1.840 | 1.820 | 1.850 | 1.790 | 1.860 | 324,000 | 1.8090 | 0.55% |
| 2025-10-02 | 0 | 1.830 | 1.830 | 1.850 | 1.830 | 1.860 | 224,000 | 411,490 | 1.8370 | 1.830 | 1.830 | 1.850 | 1.830 | 1.860 | 224,000 | 1.8370 | -0.54% |
| 2025-09-30 | 0 | 1.840 | 1.840 | 1.860 | 1.830 | 1.870 | 311,000 | 573,450 | 1.8439 | 1.840 | 1.840 | 1.860 | 1.830 | 1.870 | 311,000 | 1.8439 | -1.60% |
| 2025-09-29 | 0 | 1.870 | 1.860 | 1.870 | 1.850 | 1.900 | 138,000 | 257,330 | 1.8647 | 1.870 | 1.860 | 1.870 | 1.850 | 1.900 | 138,000 | 1.8647 | 0.54% |
| 2025-09-26 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.870 | 81,000 | 150,940 | 1.8635 | 1.860 | 1.860 | 1.880 | 1.860 | 1.870 | 81,000 | 1.8635 | -0.53% |
| 2025-09-25 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.890 | 204,000 | 382,750 | 1.8762 | 1.870 | 1.870 | 1.880 | 1.870 | 1.890 | 204,000 | 1.8762 | -1.06% |
| 2025-09-24 | 0 | 1.890 | 1.890 | 1.910 | 1.880 | 1.920 | 78,000 | 147,920 | 1.8964 | 1.890 | 1.890 | 1.910 | 1.880 | 1.920 | 78,000 | 1.8964 | -3.08% |
| 2025-09-23 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.960 | 208,000 | 406,080 | 1.9523 | 1.950 | 1.950 | 1.960 | 1.950 | 1.960 | 208,000 | 1.9523 | 0.00% |
| 2025-09-22 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.970 | 98,000 | 192,140 | 1.9606 | 1.950 | 1.950 | 1.960 | 1.950 | 1.970 | 98,000 | 1.9606 | -0.51% |
| 2025-09-19 | 0 | 1.960 | 1.950 | 1.970 | 1.950 | 1.970 | 86,000 | 168,360 | 1.9577 | 1.960 | 1.950 | 1.970 | 1.950 | 1.970 | 86,000 | 1.9577 | 0.51% |
| 2025-09-18 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 1.980 | 628,000 | 1,225,830 | 1.9520 | 1.950 | 1.950 | 1.970 | 1.950 | 1.980 | 628,000 | 1.9520 | 0.00% |
| 2025-09-17 | 0 | 1.950 | 1.920 | 1.950 | 1.850 | 1.960 | 550,000 | 1,056,660 | 1.9212 | 1.950 | 1.920 | 1.950 | 1.850 | 1.960 | 550,000 | 1.9212 | 0.00% |
| 2025-09-16 | 0 | 1.950 | 1.950 | 1.990 | 1.950 | 2.060 | 788,000 | 1,567,000 | 1.9886 | 1.950 | 1.950 | 1.990 | 1.950 | 2.060 | 788,000 | 1.9886 | 1.04% |
| 2025-09-15 | 0 | 1.930 | 1.930 | 1.950 | 1.830 | 1.950 | 316,000 | 600,400 | 1.9000 | 1.930 | 1.930 | 1.950 | 1.830 | 1.950 | 316,000 | 1.9000 | 2.66% |
| 2025-09-12 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.930 | 250,000 | 475,510 | 1.9020 | 1.880 | 1.880 | 1.890 | 1.880 | 1.930 | 250,000 | 1.9020 | -1.05% |
| 2025-09-11 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.910 | 294,000 | 556,100 | 1.8915 | 1.900 | 1.890 | 1.900 | 1.860 | 1.910 | 294,000 | 1.8915 | 2.70% |
| 2025-09-10 | 0 | 1.850 | 1.850 | 1.880 | 1.820 | 1.910 | 898,000 | 1,673,050 | 1.8631 | 1.850 | 1.850 | 1.880 | 1.820 | 1.910 | 898,000 | 1.8631 | -3.14% |
| 2025-09-09 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 2.000 | 767,000 | 1,487,120 | 1.9389 | 1.910 | 1.910 | 1.920 | 1.900 | 2.000 | 767,000 | 1.9389 | -4.98% |
| 2025-09-08 | 0 | 2.010 | 2.010 | 2.040 | 1.990 | 2.040 | 301,000 | 606,340 | 2.0144 | 2.010 | 2.010 | 2.040 | 1.990 | 2.040 | 301,000 | 2.0144 | -0.99% |
| 2025-09-05 | 0 | 2.030 | 2.030 | 2.060 | 2.030 | 2.070 | 138,000 | 282,400 | 2.0464 | 2.030 | 2.030 | 2.060 | 2.030 | 2.070 | 138,000 | 2.0464 | 0.00% |
| 2025-09-04 | 0 | 2.030 | 2.030 | 2.040 | 1.990 | 2.040 | 534,000 | 1,076,760 | 2.0164 | 2.030 | 2.030 | 2.040 | 1.990 | 2.040 | 534,000 | 2.0164 | 1.00% |
| 2025-09-03 | 0 | 2.010 | 2.010 | 2.030 | 2.000 | 2.040 | 401,000 | 809,610 | 2.0190 | 2.010 | 2.010 | 2.030 | 2.000 | 2.040 | 401,000 | 2.0190 | -0.99% |
| 2025-09-02 | 0 | 2.030 | 2.020 | 2.030 | 2.020 | 2.030 | 294,000 | 596,520 | 2.0290 | 2.030 | 2.020 | 2.030 | 2.020 | 2.030 | 294,000 | 2.0290 | 0.00% |
| 2025-09-01 | 0 | 2.030 | 2.030 | 2.040 | 2.030 | 2.090 | 583,000 | 1,190,880 | 2.0427 | 2.030 | 2.030 | 2.040 | 2.030 | 2.090 | 583,000 | 2.0427 | -2.87% |
| 2025-08-29 | 0 | 2.090 | 2.070 | 2.090 | 2.060 | 2.100 | 181,000 | 373,990 | 2.0662 | 2.090 | 2.070 | 2.090 | 2.060 | 2.100 | 181,000 | 2.0662 | 1.46% |
| 2025-08-28 | 0 | 2.060 | 2.060 | 2.080 | 2.040 | 2.080 | 775,000 | 1,595,150 | 2.0583 | 2.060 | 2.060 | 2.080 | 2.040 | 2.080 | 775,000 | 2.0583 | -0.48% |
| 2025-08-27 | 0 | 2.070 | 2.070 | 2.080 | 2.020 | 2.200 | 4,648,000 | 9,766,240 | 2.1012 | 2.070 | 2.070 | 2.080 | 2.020 | 2.200 | 4,648,000 | 2.1012 | -11.91% |
| 2025-08-26 | 0 | 2.350 | 2.350 | 2.370 | 2.340 | 2.370 | 437,010 | 1,029,193 | 2.3551 | 2.350 | 2.350 | 2.370 | 2.340 | 2.370 | 437,010 | 2.3551 | -0.84% |
| 2025-08-25 | 0 | 2.370 | 2.360 | 2.370 | 2.340 | 2.370 | 301,000 | 708,680 | 2.3544 | 2.370 | 2.360 | 2.370 | 2.340 | 2.370 | 301,000 | 2.3544 | 0.00% |
| 2025-08-22 | 0 | 2.370 | 2.340 | 2.380 | 2.330 | 2.370 | 262,000 | 617,010 | 2.3550 | 2.370 | 2.340 | 2.380 | 2.330 | 2.370 | 262,000 | 2.3550 | -0.42% |
| 2025-08-21 | 0 | 2.380 | 2.360 | 2.390 | 2.350 | 2.390 | 221,000 | 524,310 | 2.3724 | 2.380 | 2.360 | 2.390 | 2.350 | 2.390 | 221,000 | 2.3724 | 0.42% |
| 2025-08-20 | 0 | 2.370 | 2.370 | 2.400 | 2.360 | 2.410 | 455,000 | 1,083,510 | 2.3813 | 2.370 | 2.370 | 2.400 | 2.360 | 2.410 | 455,000 | 2.3813 | -2.07% |
| 2025-08-19 | 0 | 2.420 | 2.400 | 2.420 | 2.340 | 2.440 | 878,010 | 2,113,763 | 2.4074 | 2.420 | 2.400 | 2.420 | 2.340 | 2.440 | 878,010 | 2.4074 | 3.86% |
| 2025-08-18 | 0 | 2.330 | 2.330 | 2.340 | 2.320 | 2.350 | 407,000 | 946,070 | 2.3245 | 2.330 | 2.330 | 2.340 | 2.320 | 2.350 | 407,000 | 2.3245 | -0.85% |
| 2025-08-15 | 0 | 2.350 | 2.340 | 2.350 | 2.320 | 2.370 | 237,000 | 554,110 | 2.3380 | 2.350 | 2.340 | 2.350 | 2.320 | 2.370 | 237,000 | 2.3380 | -0.42% |
| 2025-08-14 | 0 | 2.360 | 2.340 | 2.360 | 2.310 | 2.360 | 250,000 | 586,560 | 2.3462 | 2.360 | 2.340 | 2.360 | 2.310 | 2.360 | 250,000 | 2.3462 | 0.85% |
| 2025-08-13 | 0 | 2.340 | 2.320 | 2.340 | 2.310 | 2.350 | 224,000 | 521,980 | 2.3303 | 2.340 | 2.320 | 2.340 | 2.310 | 2.350 | 224,000 | 2.3303 | 1.74% |
| 2025-08-12 | 0 | 2.300 | 2.300 | 2.320 | 2.300 | 2.350 | 218,100 | 504,211 | 2.3118 | 2.300 | 2.300 | 2.320 | 2.300 | 2.350 | 218,100 | 2.3118 | 0.00% |
| 2025-08-11 | 0 | 2.300 | 2.300 | 2.310 | 2.300 | 2.320 | 264,000 | 609,560 | 2.3089 | 2.300 | 2.300 | 2.310 | 2.300 | 2.320 | 264,000 | 2.3089 | -1.29% |
| 2025-08-08 | 0 | 2.330 | 2.330 | 2.350 | 2.330 | 2.370 | 146,000 | 342,670 | 2.3471 | 2.330 | 2.330 | 2.350 | 2.330 | 2.370 | 146,000 | 2.3471 | -1.69% |
| 2025-08-07 | 0 | 2.370 | 2.360 | 2.370 | 2.350 | 2.400 | 140,000 | 333,070 | 2.3791 | 2.370 | 2.360 | 2.370 | 2.350 | 2.400 | 140,000 | 2.3791 | -0.42% |
| 2025-08-06 | 0 | 2.380 | 2.360 | 2.380 | 2.300 | 2.430 | 329,000 | 775,760 | 2.3579 | 2.380 | 2.360 | 2.380 | 2.300 | 2.430 | 329,000 | 2.3579 | 3.03% |
| 2025-08-05 | 0 | 2.310 | 2.310 | 2.330 | 2.300 | 2.330 | 166,100 | 383,963 | 2.3116 | 2.310 | 2.310 | 2.330 | 2.300 | 2.330 | 166,100 | 2.3116 | -0.86% |
| 2025-08-04 | 0 | 2.330 | 2.300 | 2.340 | 2.290 | 2.330 | 308,000 | 710,010 | 2.3052 | 2.330 | 2.300 | 2.340 | 2.290 | 2.330 | 308,000 | 2.3052 | 0.00% |
| 2025-08-01 | 0 | 2.330 | 2.330 | 2.340 | 2.310 | 2.380 | 250,000 | 582,140 | 2.3286 | 2.330 | 2.330 | 2.340 | 2.310 | 2.380 | 250,000 | 2.3286 | 0.00% |
| 2025-07-31 | 0 | 2.330 | 2.330 | 2.350 | 2.330 | 2.380 | 445,000 | 1,048,210 | 2.3555 | 2.330 | 2.330 | 2.350 | 2.330 | 2.380 | 445,000 | 2.3555 | -0.85% |
| 2025-07-30 | 0 | 2.350 | 2.350 | 2.360 | 2.350 | 2.390 | 375,100 | 885,447 | 2.3606 | 2.350 | 2.350 | 2.360 | 2.350 | 2.390 | 375,100 | 2.3606 | -1.67% |
| 2025-07-29 | 0 | 2.390 | 2.390 | 2.400 | 2.370 | 2.400 | 221,000 | 526,920 | 2.3843 | 2.390 | 2.390 | 2.400 | 2.370 | 2.400 | 221,000 | 2.3843 | -0.42% |
| 2025-07-28 | 0 | 2.400 | 2.400 | 2.410 | 2.380 | 2.410 | 234,000 | 560,970 | 2.3973 | 2.400 | 2.400 | 2.410 | 2.380 | 2.410 | 234,000 | 2.3973 | 0.00% |
| 2025-07-25 | 0 | 2.400 | 2.390 | 2.420 | 2.380 | 2.440 | 507,000 | 1,220,450 | 2.4072 | 2.400 | 2.390 | 2.420 | 2.380 | 2.440 | 507,000 | 2.4072 | -1.23% |
| 2025-07-24 | 0 | 2.430 | 2.430 | 2.440 | 2.390 | 2.460 | 404,000 | 984,680 | 2.4373 | 2.430 | 2.430 | 2.440 | 2.390 | 2.460 | 404,000 | 2.4373 | 0.83% |
| 2025-07-23 | 0 | 2.410 | 2.400 | 2.420 | 2.400 | 2.420 | 312,000 | 752,570 | 2.4121 | 2.410 | 2.400 | 2.420 | 2.400 | 2.420 | 312,000 | 2.4121 | -0.41% |
| 2025-07-22 | 0 | 2.420 | 2.410 | 2.420 | 2.370 | 2.430 | 470,100 | 1,124,269 | 2.3916 | 2.420 | 2.410 | 2.420 | 2.370 | 2.430 | 470,100 | 2.3916 | 0.41% |
| 2025-07-21 | 0 | 2.410 | 2.410 | 2.420 | 2.340 | 2.420 | 710,000 | 1,697,780 | 2.3912 | 2.410 | 2.410 | 2.420 | 2.340 | 2.420 | 710,000 | 2.3912 | -0.41% |
| 2025-07-18 | 0 | 2.420 | 2.410 | 2.420 | 2.400 | 2.590 | 1,895,000 | 4,666,870 | 2.4627 | 2.420 | 2.410 | 2.420 | 2.400 | 2.590 | 1,895,000 | 2.4627 | -5.47% |
| 2025-07-17 | 0 | 2.560 | 2.560 | 2.570 | 2.520 | 2.600 | 1,054,000 | 2,683,280 | 2.5458 | 2.560 | 2.560 | 2.570 | 2.520 | 2.600 | 1,054,000 | 2.5458 | -1.16% |
| 2025-07-16 | 0 | 2.590 | 2.590 | 2.600 | 2.550 | 2.640 | 1,115,000 | 2,896,120 | 2.5974 | 2.590 | 2.590 | 2.600 | 2.550 | 2.640 | 1,115,000 | 2.5974 | 0.00% |
| 2025-07-15 | 0 | 2.590 | 2.590 | 2.600 | 2.500 | 2.610 | 2,789,400 | 7,186,946 | 2.5765 | 2.590 | 2.590 | 2.600 | 2.500 | 2.610 | 2,789,400 | 2.5765 | -0.77% |
| 2025-07-14 | 0 | 2.610 | 2.610 | 2.620 | 2.360 | 2.620 | 3,506,400 | 8,845,440 | 2.5227 | 2.610 | 2.610 | 2.620 | 2.360 | 2.620 | 3,506,400 | 2.5227 | 9.21% |
| 2025-07-11 | 0 | 2.390 | 2.380 | 2.400 | 2.380 | 2.400 | 675,000 | 1,613,990 | 2.3911 | 2.390 | 2.380 | 2.400 | 2.380 | 2.400 | 675,000 | 2.3911 | 0.00% |
| 2025-07-10 | 0 | 2.390 | 2.390 | 2.400 | 2.310 | 2.400 | 1,067,000 | 2,521,920 | 2.3636 | 2.390 | 2.390 | 2.400 | 2.310 | 2.400 | 1,067,000 | 2.3636 | 0.84% |
| 2025-07-09 | 0 | 2.370 | 2.360 | 2.370 | 2.290 | 2.410 | 1,717,000 | 4,064,280 | 2.3671 | 2.370 | 2.360 | 2.370 | 2.290 | 2.410 | 1,717,000 | 2.3671 | 3.49% |
| 2025-07-08 | 0 | 2.290 | 2.290 | 2.300 | 2.200 | 2.310 | 630,000 | 1,439,170 | 2.2844 | 2.290 | 2.290 | 2.300 | 2.200 | 2.310 | 630,000 | 2.2844 | 3.15% |
| 2025-07-07 | 0 | 2.220 | 2.220 | 2.240 | 2.190 | 2.270 | 1,114,000 | 2,472,000 | 2.2190 | 2.220 | 2.220 | 2.240 | 2.190 | 2.270 | 1,114,000 | 2.2190 | -2.20% |
| 2025-07-04 | 0 | 2.270 | 2.260 | 2.270 | 2.260 | 2.330 | 1,741,000 | 3,988,700 | 2.2910 | 2.270 | 2.260 | 2.270 | 2.260 | 2.330 | 1,741,000 | 2.2910 | -2.58% |
| 2025-07-03 | 0 | 2.330 | 2.320 | 2.330 | 2.330 | 2.410 | 1,720,000 | 4,068,410 | 2.3654 | 2.330 | 2.320 | 2.330 | 2.330 | 2.410 | 1,720,000 | 2.3654 | -4.12% |
| 2025-07-02 | 0 | 2.430 | 2.430 | 2.440 | 2.350 | 2.450 | 2,130,000 | 5,155,230 | 2.4203 | 2.430 | 2.430 | 2.440 | 2.350 | 2.450 | 2,130,000 | 2.4203 | 1.25% |
| 2025-06-30 | 0 | 2.400 | 2.400 | 2.430 | 2.360 | 2.480 | 3,929,000 | 9,516,970 | 2.4222 | 2.400 | 2.400 | 2.430 | 2.360 | 2.480 | 3,929,000 | 2.4222 | 0.42% |
| 2025-06-27 | 0 | 2.390 | 2.380 | 2.390 | 2.360 | 2.480 | 3,429,000 | 8,312,540 | 2.4242 | 2.390 | 2.380 | 2.390 | 2.360 | 2.480 | 3,429,000 | 2.4242 | 1.70% |
| 2025-06-26 | 0 | 2.350 | 2.350 | 2.360 | 2.300 | 2.520 | 7,219,000 | 17,250,220 | 2.3896 | 2.350 | 2.350 | 2.360 | 2.300 | 2.520 | 7,219,000 | 2.3896 | -6.75% |
| 2025-06-25 | 0 | 2.520 | 2.520 | 2.530 | 2.510 | 2.740 | 30,003,000 | 80,835,780 | 2.6943 | 2.520 | 2.520 | 2.530 | 2.510 | 2.740 | 30,003,000 | 2.6943 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy