SAINT BELLA Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02508 | 2025-06-26 |
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 | 3.990 | 3.990 | 4.070 | 3.840 | 4.070 | 514,500 | 2,026,785 | 3.9393 | 3.990 | 3.990 | 4.070 | 3.840 | 4.070 | 514,500 | 3.9393 | 0.76% |
| 2025-12-30 | 0 | 3.960 | 3.960 | 3.990 | 3.840 | 4.260 | 2,290,000 | 9,184,275 | 4.0106 | 3.960 | 3.960 | 3.990 | 3.840 | 4.260 | 2,290,000 | 4.0106 | 0.25% |
| 2025-12-29 | 0 | 3.950 | 3.950 | 3.980 | 3.400 | 4.060 | 5,352,500 | 19,751,395 | 3.6901 | 3.950 | 3.950 | 3.980 | 3.400 | 4.060 | 5,352,500 | 3.6901 | -3.19% |
| 2025-12-24 | 0 | 4.080 | 4.070 | 4.080 | 3.710 | 4.080 | 1,468,500 | 5,633,445 | 3.8362 | 4.080 | 4.070 | 4.080 | 3.710 | 4.080 | 1,468,500 | 3.8362 | 3.03% |
| 2025-12-23 | 0 | 3.960 | 3.960 | 3.970 | 3.880 | 4.140 | 475,000 | 1,900,370 | 4.0008 | 3.960 | 3.960 | 3.970 | 3.880 | 4.140 | 475,000 | 4.0008 | -0.50% |
| 2025-12-22 | 0 | 3.980 | 3.950 | 3.980 | 3.930 | 4.100 | 375,000 | 1,505,065 | 4.0135 | 3.980 | 3.950 | 3.980 | 3.930 | 4.100 | 375,000 | 4.0135 | -1.49% |
| 2025-12-19 | 0 | 4.040 | 4.040 | 4.100 | 3.940 | 4.090 | 300,000 | 1,202,855 | 4.0095 | 4.040 | 4.040 | 4.100 | 3.940 | 4.090 | 300,000 | 4.0095 | 0.25% |
| 2025-12-18 | 0 | 4.030 | 3.870 | 4.030 | 3.860 | 4.090 | 693,000 | 2,766,970 | 3.9927 | 4.030 | 3.870 | 4.030 | 3.860 | 4.090 | 693,000 | 3.9927 | 0.00% |
| 2025-12-17 | 0 | 4.030 | 3.970 | 4.030 | 3.950 | 4.080 | 150,000 | 602,400 | 4.0160 | 4.030 | 3.970 | 4.030 | 3.950 | 4.080 | 150,000 | 4.0160 | -1.23% |
| 2025-12-16 | 0 | 4.080 | 4.080 | 4.100 | 3.870 | 4.120 | 648,000 | 2,609,485 | 4.0270 | 4.080 | 4.080 | 4.100 | 3.870 | 4.120 | 648,000 | 4.0270 | -0.97% |
| 2025-12-15 | 0 | 4.120 | 4.120 | 4.130 | 3.960 | 4.260 | 268,500 | 1,087,990 | 4.0521 | 4.120 | 4.120 | 4.130 | 3.960 | 4.260 | 268,500 | 4.0521 | -0.72% |
| 2025-12-12 | 0 | 4.150 | 4.100 | 4.150 | 4.120 | 4.260 | 126,500 | 526,015 | 4.1582 | 4.150 | 4.100 | 4.150 | 4.120 | 4.260 | 126,500 | 4.1582 | -0.24% |
| 2025-12-11 | 0 | 4.160 | 4.090 | 4.160 | 3.940 | 4.270 | 186,500 | 762,845 | 4.0903 | 4.160 | 4.090 | 4.160 | 3.940 | 4.270 | 186,500 | 4.0903 | 0.24% |
| 2025-12-10 | 0 | 4.150 | 4.150 | 4.180 | 4.120 | 4.270 | 98,000 | 408,305 | 4.1664 | 4.150 | 4.150 | 4.180 | 4.120 | 4.270 | 98,000 | 4.1664 | -3.04% |
| 2025-12-09 | 0 | 4.280 | 4.200 | 4.290 | 3.780 | 4.290 | 1,291,500 | 5,315,730 | 4.1159 | 4.280 | 4.200 | 4.290 | 3.780 | 4.290 | 1,291,500 | 4.1159 | -0.23% |
| 2025-12-08 | 0 | 4.290 | 4.270 | 4.290 | 4.070 | 4.310 | 839,000 | 3,497,776 | 4.1690 | 4.290 | 4.270 | 4.290 | 4.070 | 4.310 | 839,000 | 4.1690 | 0.00% |
| 2025-12-05 | 0 | 4.290 | 4.200 | 4.290 | 4.130 | 4.500 | 472,700 | 2,026,048 | 4.2861 | 4.290 | 4.200 | 4.290 | 4.130 | 4.500 | 472,700 | 4.2861 | 1.42% |
| 2025-12-04 | 0 | 4.230 | 4.230 | 4.240 | 4.200 | 4.330 | 507,000 | 2,149,026 | 4.2387 | 4.230 | 4.230 | 4.240 | 4.200 | 4.330 | 507,000 | 4.2387 | -1.86% |
| 2025-12-03 | 0 | 4.310 | 4.260 | 4.310 | 4.210 | 4.450 | 400,000 | 1,710,222 | 4.2756 | 4.310 | 4.260 | 4.310 | 4.210 | 4.450 | 400,000 | 4.2756 | -1.15% |
| 2025-12-02 | 0 | 4.360 | 4.290 | 4.360 | 4.280 | 4.430 | 671,000 | 2,914,570 | 4.3436 | 4.360 | 4.290 | 4.360 | 4.280 | 4.430 | 671,000 | 4.3436 | 1.40% |
| 2025-12-01 | 0 | 4.300 | 4.290 | 4.300 | 4.200 | 4.420 | 664,000 | 2,857,732 | 4.3038 | 4.300 | 4.290 | 4.300 | 4.200 | 4.420 | 664,000 | 4.3038 | -0.46% |
| 2025-11-28 | 0 | 4.320 | 4.320 | 4.370 | 4.300 | 4.500 | 342,000 | 1,484,905 | 4.3418 | 4.320 | 4.320 | 4.370 | 4.300 | 4.500 | 342,000 | 4.3418 | -4.00% |
| 2025-11-27 | 0 | 4.500 | 4.440 | 4.500 | 4.430 | 4.780 | 1,372,000 | 6,176,100 | 4.5015 | 4.500 | 4.440 | 4.500 | 4.430 | 4.780 | 1,372,000 | 4.5015 | -4.66% |
| 2025-11-26 | 0 | 4.720 | 4.620 | 4.720 | 4.580 | 4.800 | 509,000 | 2,383,170 | 4.6821 | 4.720 | 4.620 | 4.720 | 4.580 | 4.800 | 509,000 | 4.6821 | -0.84% |
| 2025-11-25 | 0 | 4.760 | 4.720 | 4.760 | 4.530 | 4.900 | 725,000 | 3,356,575 | 4.6298 | 4.760 | 4.720 | 4.760 | 4.530 | 4.900 | 725,000 | 4.6298 | 0.00% |
| 2025-11-24 | 0 | 4.760 | 4.760 | 4.820 | 4.670 | 4.920 | 377,500 | 1,816,675 | 4.8124 | 4.760 | 4.760 | 4.820 | 4.670 | 4.920 | 377,500 | 4.8124 | 1.93% |
| 2025-11-21 | 0 | 4.670 | 4.670 | 4.730 | 4.610 | 5.080 | 930,000 | 4,447,395 | 4.7821 | 4.670 | 4.670 | 4.730 | 4.610 | 5.080 | 930,000 | 4.7821 | -7.16% |
| 2025-11-20 | 0 | 5.030 | 5.030 | 5.120 | 5.000 | 5.400 | 663,000 | 3,391,365 | 5.1152 | 5.030 | 5.030 | 5.120 | 5.000 | 5.400 | 663,000 | 5.1152 | -4.55% |
| 2025-11-19 | 0 | 5.270 | 5.270 | 5.400 | 5.250 | 5.550 | 278,000 | 1,484,360 | 5.3394 | 5.270 | 5.270 | 5.400 | 5.250 | 5.550 | 278,000 | 5.3394 | -1.50% |
| 2025-11-18 | 0 | 5.350 | 5.340 | 5.420 | 5.350 | 5.760 | 351,800 | 1,927,694 | 5.4795 | 5.350 | 5.340 | 5.420 | 5.350 | 5.760 | 351,800 | 5.4795 | -4.97% |
| 2025-11-17 | 0 | 5.630 | 5.630 | 5.760 | 5.460 | 6.060 | 1,033,000 | 5,833,070 | 5.6467 | 5.630 | 5.630 | 5.760 | 5.460 | 6.060 | 1,033,000 | 5.6467 | 3.11% |
| 2025-11-14 | 0 | 5.460 | 5.450 | 5.500 | 5.330 | 5.660 | 592,500 | 3,280,090 | 5.5360 | 5.460 | 5.450 | 5.500 | 5.330 | 5.660 | 592,500 | 5.5360 | -2.50% |
| 2025-11-13 | 0 | 5.600 | 5.550 | 5.600 | 5.430 | 5.700 | 237,000 | 1,313,060 | 5.5403 | 5.600 | 5.550 | 5.600 | 5.430 | 5.700 | 237,000 | 5.5403 | 0.90% |
| 2025-11-12 | 0 | 5.550 | 5.510 | 5.550 | 5.450 | 5.680 | 189,500 | 1,060,315 | 5.5953 | 5.550 | 5.510 | 5.550 | 5.450 | 5.680 | 189,500 | 5.5953 | 0.91% |
| 2025-11-11 | 0 | 5.500 | 5.440 | 5.500 | 5.220 | 5.540 | 650,000 | 3,450,395 | 5.3083 | 5.500 | 5.440 | 5.500 | 5.220 | 5.540 | 650,000 | 5.3083 | 1.85% |
| 2025-11-10 | 0 | 5.400 | 5.400 | 5.500 | 5.290 | 5.650 | 141,998 | 784,504 | 5.5248 | 5.400 | 5.400 | 5.500 | 5.290 | 5.650 | 141,998 | 5.5248 | 2.08% |
| 2025-11-07 | 0 | 5.290 | 5.250 | 5.290 | 5.240 | 5.490 | 279,000 | 1,488,037 | 5.3335 | 5.290 | 5.250 | 5.290 | 5.240 | 5.490 | 279,000 | 5.3335 | -0.75% |
| 2025-11-06 | 0 | 5.330 | 5.330 | 5.350 | 5.110 | 5.630 | 1,079,500 | 5,739,220 | 5.3166 | 5.330 | 5.330 | 5.350 | 5.110 | 5.630 | 1,079,500 | 5.3166 | -4.99% |
| 2025-11-05 | 0 | 5.610 | 5.610 | 5.620 | 5.600 | 5.780 | 364,500 | 2,066,500 | 5.6694 | 5.610 | 5.610 | 5.620 | 5.600 | 5.780 | 364,500 | 5.6694 | -2.60% |
| 2025-11-04 | 0 | 5.760 | 5.760 | 5.790 | 5.740 | 6.020 | 396,000 | 2,312,495 | 5.8396 | 5.760 | 5.760 | 5.790 | 5.740 | 6.020 | 396,000 | 5.8396 | -4.00% |
| 2025-11-03 | 0 | 6.000 | 5.940 | 6.000 | 5.890 | 6.050 | 226,500 | 1,346,625 | 5.9454 | 6.000 | 5.940 | 6.000 | 5.890 | 6.050 | 226,500 | 5.9454 | 1.69% |
| 2025-10-31 | 0 | 5.900 | 5.900 | 5.920 | 5.900 | 6.090 | 420,500 | 2,505,782 | 5.9591 | 5.900 | 5.900 | 5.920 | 5.900 | 6.090 | 420,500 | 5.9591 | -1.67% |
| 2025-10-30 | 0 | 6.000 | 6.000 | 6.030 | 5.960 | 6.100 | 399,500 | 2,408,110 | 6.0278 | 6.000 | 6.000 | 6.030 | 5.960 | 6.100 | 399,500 | 6.0278 | 0.00% |
| 2025-10-28 | 0 | 6.000 | 6.000 | 6.040 | 5.980 | 6.120 | 759,500 | 4,591,452 | 6.0454 | 6.000 | 6.000 | 6.040 | 5.980 | 6.120 | 759,500 | 6.0454 | -1.80% |
| 2025-10-27 | 0 | 6.110 | 6.110 | 6.260 | 6.100 | 6.260 | 430,500 | 2,643,880 | 6.1414 | 6.110 | 6.110 | 6.260 | 6.100 | 6.260 | 430,500 | 6.1414 | -1.13% |
| 2025-10-24 | 0 | 6.180 | 6.180 | 6.210 | 6.150 | 6.330 | 259,500 | 1,611,172 | 6.2088 | 6.180 | 6.180 | 6.210 | 6.150 | 6.330 | 259,500 | 6.2088 | -1.12% |
| 2025-10-23 | 0 | 6.250 | 6.250 | 6.370 | 6.100 | 6.340 | 426,000 | 2,639,910 | 6.1970 | 6.250 | 6.250 | 6.370 | 6.100 | 6.340 | 426,000 | 6.1970 | -1.26% |
| 2025-10-22 | 0 | 6.330 | 6.330 | 6.350 | 6.320 | 6.600 | 506,500 | 3,240,390 | 6.3976 | 6.330 | 6.330 | 6.350 | 6.320 | 6.600 | 506,500 | 6.3976 | -3.65% |
| 2025-10-21 | 0 | 6.570 | 6.570 | 6.620 | 6.500 | 6.900 | 668,000 | 4,445,160 | 6.6544 | 6.570 | 6.570 | 6.620 | 6.500 | 6.900 | 668,000 | 6.6544 | -3.52% |
| 2025-10-20 | 0 | 6.810 | 6.810 | 6.850 | 6.650 | 7.270 | 3,298,000 | 23,260,020 | 7.0528 | 6.810 | 6.810 | 6.850 | 6.650 | 7.270 | 3,298,000 | 7.0528 | 1.64% |
| 2025-10-17 | 0 | 6.700 | 6.660 | 6.710 | 6.570 | 6.890 | 688,000 | 4,631,775 | 6.7322 | 6.700 | 6.660 | 6.710 | 6.570 | 6.890 | 688,000 | 6.7322 | -0.74% |
| 2025-10-16 | 0 | 6.750 | 6.630 | 6.750 | 6.540 | 6.930 | 946,500 | 6,426,035 | 6.7893 | 6.750 | 6.630 | 6.750 | 6.540 | 6.930 | 946,500 | 6.7893 | -0.15% |
| 2025-10-15 | 0 | 6.760 | 6.720 | 6.760 | 6.080 | 6.800 | 2,871,500 | 18,820,095 | 6.5541 | 6.760 | 6.720 | 6.760 | 6.080 | 6.800 | 2,871,500 | 6.5541 | 12.29% |
| 2025-10-14 | 0 | 6.020 | 6.020 | 6.120 | 6.020 | 6.290 | 269,500 | 1,653,470 | 6.1353 | 6.020 | 6.020 | 6.120 | 6.020 | 6.290 | 269,500 | 6.1353 | -0.99% |
| 2025-10-13 | 0 | 6.080 | 5.950 | 6.080 | 5.950 | 6.340 | 829,375 | 5,002,050 | 6.0311 | 6.080 | 5.950 | 6.080 | 5.950 | 6.340 | 829,375 | 6.0311 | -1.30% |
| 2025-10-10 | 0 | 6.160 | 6.160 | 6.350 | 6.050 | 6.380 | 973,000 | 6,039,390 | 6.2070 | 6.160 | 6.160 | 6.350 | 6.050 | 6.380 | 973,000 | 6.2070 | -1.44% |
| 2025-10-09 | 0 | 6.250 | 6.250 | 6.270 | 6.140 | 6.480 | 264,000 | 1,659,085 | 6.2844 | 6.250 | 6.250 | 6.270 | 6.140 | 6.480 | 264,000 | 6.2844 | -1.11% |
| 2025-10-08 | 0 | 6.320 | 6.320 | 6.360 | 5.990 | 6.500 | 885,000 | 5,591,082 | 6.3176 | 6.320 | 6.320 | 6.360 | 5.990 | 6.500 | 885,000 | 6.3176 | 4.81% |
| 2025-10-06 | 0 | 6.030 | 6.030 | 6.070 | 5.840 | 6.180 | 464,500 | 2,791,010 | 6.0086 | 6.030 | 6.030 | 6.070 | 5.840 | 6.180 | 464,500 | 6.0086 | 0.50% |
| 2025-10-03 | 0 | 6.000 | 6.000 | 6.070 | 5.890 | 6.220 | 872,500 | 5,259,185 | 6.0277 | 6.000 | 6.000 | 6.070 | 5.890 | 6.220 | 872,500 | 6.0277 | -2.60% |
| 2025-10-02 | 0 | 6.160 | 6.130 | 6.160 | 6.080 | 6.250 | 466,500 | 2,854,840 | 6.1197 | 6.160 | 6.130 | 6.160 | 6.080 | 6.250 | 466,500 | 6.1197 | 0.16% |
| 2025-09-30 | 0 | 6.150 | 6.150 | 6.190 | 6.140 | 6.280 | 366,500 | 2,273,665 | 6.2037 | 6.150 | 6.150 | 6.190 | 6.140 | 6.280 | 366,500 | 6.2037 | -0.65% |
| 2025-09-29 | 0 | 6.190 | 6.190 | 6.270 | 6.080 | 6.300 | 703,600 | 4,368,940 | 6.2094 | 6.190 | 6.190 | 6.270 | 6.080 | 6.300 | 703,600 | 6.2094 | 3.00% |
| 2025-09-26 | 0 | 6.010 | 6.010 | 6.260 | 6.000 | 6.270 | 624,000 | 3,806,275 | 6.0998 | 6.010 | 6.010 | 6.260 | 6.000 | 6.270 | 624,000 | 6.0998 | -3.84% |
| 2025-09-25 | 0 | 6.250 | 6.240 | 6.270 | 6.130 | 6.340 | 488,500 | 3,050,050 | 6.2437 | 6.250 | 6.240 | 6.270 | 6.130 | 6.340 | 488,500 | 6.2437 | 1.63% |
| 2025-09-24 | 0 | 6.150 | 6.120 | 6.170 | 6.120 | 6.320 | 472,000 | 2,918,835 | 6.1840 | 6.150 | 6.120 | 6.170 | 6.120 | 6.320 | 472,000 | 6.1840 | -1.13% |
| 2025-09-23 | 0 | 6.220 | 6.180 | 6.210 | 6.090 | 6.490 | 1,288,340 | 8,033,236 | 6.2353 | 6.220 | 6.180 | 6.210 | 6.090 | 6.490 | 1,288,340 | 6.2353 | -4.16% |
| 2025-09-22 | 0 | 6.490 | 6.410 | 6.490 | 6.360 | 6.600 | 248,500 | 1,610,855 | 6.4823 | 6.490 | 6.410 | 6.490 | 6.360 | 6.600 | 248,500 | 6.4823 | 0.15% |
| 2025-09-19 | 0 | 6.480 | 6.430 | 6.480 | 6.350 | 6.580 | 450,000 | 2,920,620 | 6.4903 | 6.480 | 6.430 | 6.480 | 6.350 | 6.580 | 450,000 | 6.4903 | 1.89% |
| 2025-09-18 | 0 | 6.360 | 6.360 | 6.450 | 6.300 | 6.620 | 1,375,000 | 8,849,575 | 6.4361 | 6.360 | 6.360 | 6.450 | 6.300 | 6.620 | 1,375,000 | 6.4361 | -3.34% |
| 2025-09-17 | 0 | 6.580 | 6.580 | 6.730 | 6.560 | 6.940 | 1,703,500 | 11,382,080 | 6.6816 | 6.580 | 6.580 | 6.730 | 6.560 | 6.940 | 1,703,500 | 6.6816 | -5.19% |
| 2025-09-16 | 0 | 6.940 | 6.880 | 6.940 | 6.800 | 7.040 | 952,600 | 6,614,958 | 6.9441 | 6.940 | 6.880 | 6.940 | 6.800 | 7.040 | 952,600 | 6.9441 | -0.29% |
| 2025-09-15 | 0 | 6.960 | 6.880 | 6.960 | 6.810 | 6.990 | 267,500 | 1,837,215 | 6.8681 | 6.960 | 6.880 | 6.960 | 6.810 | 6.990 | 267,500 | 6.8681 | 0.58% |
| 2025-09-12 | 0 | 6.920 | 6.920 | 6.990 | 6.860 | 7.120 | 575,500 | 4,040,150 | 7.0202 | 6.920 | 6.920 | 6.990 | 6.860 | 7.120 | 575,500 | 7.0202 | 1.62% |
| 2025-09-11 | 0 | 6.810 | 6.810 | 6.880 | 6.800 | 6.950 | 452,500 | 3,111,050 | 6.8752 | 6.810 | 6.810 | 6.880 | 6.800 | 6.950 | 452,500 | 6.8752 | -2.58% |
| 2025-09-10 | 0 | 6.990 | 6.950 | 7.000 | 6.940 | 7.200 | 488,500 | 3,440,660 | 7.0433 | 6.990 | 6.950 | 7.000 | 6.940 | 7.200 | 488,500 | 7.0433 | -1.41% |
| 2025-09-09 | 0 | 7.090 | 7.080 | 7.090 | 6.670 | 7.310 | 2,105,000 | 14,984,690 | 7.1186 | 7.090 | 7.080 | 7.090 | 6.670 | 7.310 | 2,105,000 | 7.1186 | 5.35% |
| 2025-09-08 | 0 | 6.730 | 6.630 | 6.750 | 6.450 | 6.880 | 1,915,500 | 12,653,160 | 6.6057 | 6.730 | 6.630 | 6.750 | 6.450 | 6.880 | 1,915,500 | 6.6057 | 0.30% |
| 2025-09-05 | 0 | 6.710 | 6.710 | 6.740 | 6.710 | 6.870 | 205,500 | 1,389,060 | 6.7594 | 6.710 | 6.710 | 6.740 | 6.710 | 6.870 | 205,500 | 6.7594 | -1.18% |
| 2025-09-04 | 0 | 6.790 | 6.790 | 6.820 | 6.630 | 6.900 | 1,178,000 | 8,001,775 | 6.7927 | 6.790 | 6.790 | 6.820 | 6.630 | 6.900 | 1,178,000 | 6.7927 | 0.44% |
| 2025-09-03 | 0 | 6.760 | 6.720 | 6.760 | 6.530 | 6.800 | 534,000 | 3,551,645 | 6.6510 | 6.760 | 6.720 | 6.760 | 6.530 | 6.800 | 534,000 | 6.6510 | 3.68% |
| 2025-09-02 | 0 | 6.520 | 6.520 | 6.560 | 6.500 | 6.670 | 587,000 | 3,857,270 | 6.5712 | 6.520 | 6.520 | 6.560 | 6.500 | 6.670 | 587,000 | 6.5712 | -1.51% |
| 2025-09-01 | 0 | 6.620 | 6.620 | 6.680 | 6.500 | 6.700 | 733,500 | 4,856,430 | 6.6209 | 6.620 | 6.620 | 6.680 | 6.500 | 6.700 | 733,500 | 6.6209 | -0.45% |
| 2025-08-29 | 0 | 6.650 | 6.640 | 6.700 | 6.620 | 6.790 | 854,500 | 5,714,285 | 6.6873 | 6.650 | 6.640 | 6.700 | 6.620 | 6.790 | 854,500 | 6.6873 | 0.30% |
| 2025-08-28 | 0 | 6.630 | 6.630 | 6.660 | 6.580 | 6.750 | 1,070,500 | 7,133,020 | 6.6633 | 6.630 | 6.630 | 6.660 | 6.580 | 6.750 | 1,070,500 | 6.6633 | -1.19% |
| 2025-08-27 | 0 | 6.710 | 6.700 | 6.710 | 6.680 | 7.010 | 1,073,000 | 7,291,555 | 6.7955 | 6.710 | 6.700 | 6.710 | 6.680 | 7.010 | 1,073,000 | 6.7955 | -3.87% |
| 2025-08-26 | 0 | 6.980 | 6.980 | 7.040 | 6.690 | 7.060 | 1,064,000 | 7,354,990 | 6.9126 | 6.980 | 6.980 | 7.040 | 6.690 | 7.060 | 1,064,000 | 6.9126 | 1.90% |
| 2025-08-25 | 0 | 6.850 | 6.850 | 6.900 | 6.700 | 7.050 | 668,900 | 4,632,112 | 6.9250 | 6.850 | 6.850 | 6.900 | 6.700 | 7.050 | 668,900 | 6.9250 | 1.03% |
| 2025-08-22 | 0 | 6.780 | 6.780 | 6.830 | 6.740 | 6.910 | 710,000 | 4,831,370 | 6.8047 | 6.780 | 6.780 | 6.830 | 6.740 | 6.910 | 710,000 | 6.8047 | -2.16% |
| 2025-08-21 | 0 | 6.930 | 6.900 | 6.930 | 6.860 | 7.130 | 774,500 | 5,398,902 | 6.9708 | 6.930 | 6.900 | 6.930 | 6.860 | 7.130 | 774,500 | 6.9708 | -1.42% |
| 2025-08-20 | 0 | 7.030 | 7.010 | 7.030 | 6.710 | 7.100 | 1,140,000 | 7,937,995 | 6.9632 | 7.030 | 7.010 | 7.030 | 6.710 | 7.100 | 1,140,000 | 6.9632 | 1.88% |
| 2025-08-19 | 0 | 6.900 | 6.900 | 6.920 | 6.900 | 7.120 | 713,500 | 4,952,627 | 6.9413 | 6.900 | 6.900 | 6.920 | 6.900 | 7.120 | 713,500 | 6.9413 | -2.27% |
| 2025-08-18 | 0 | 7.060 | 7.020 | 7.060 | 6.800 | 7.120 | 3,296,600 | 22,936,429 | 6.9576 | 7.060 | 7.020 | 7.060 | 6.800 | 7.120 | 3,296,600 | 6.9576 | -1.12% |
| 2025-08-15 | 0 | 7.140 | 7.120 | 7.140 | 7.070 | 7.250 | 1,979,500 | 14,084,313 | 7.1151 | 7.140 | 7.120 | 7.140 | 7.070 | 7.250 | 1,979,500 | 7.1151 | -1.52% |
| 2025-08-14 | 0 | 7.250 | 7.230 | 7.250 | 7.190 | 7.420 | 1,869,000 | 13,580,352 | 7.2661 | 7.250 | 7.230 | 7.250 | 7.190 | 7.420 | 1,869,000 | 7.2661 | 1.54% |
| 2025-08-13 | 0 | 7.140 | 7.140 | 7.190 | 7.100 | 7.680 | 3,284,000 | 24,053,974 | 7.3246 | 7.140 | 7.140 | 7.190 | 7.100 | 7.680 | 3,284,000 | 7.3246 | -4.16% |
| 2025-08-12 | 0 | 7.450 | 7.450 | 7.490 | 7.450 | 7.620 | 599,000 | 4,483,220 | 7.4845 | 7.450 | 7.450 | 7.490 | 7.450 | 7.620 | 599,000 | 7.4845 | 0.00% |
| 2025-08-11 | 0 | 7.450 | 7.450 | 7.500 | 7.420 | 7.620 | 672,500 | 5,053,945 | 7.5152 | 7.450 | 7.450 | 7.500 | 7.420 | 7.620 | 672,500 | 7.5152 | -0.40% |
| 2025-08-08 | 0 | 7.480 | 7.430 | 7.480 | 7.350 | 7.540 | 1,522,500 | 11,315,300 | 7.4321 | 7.480 | 7.430 | 7.480 | 7.350 | 7.540 | 1,522,500 | 7.4321 | -1.19% |
| 2025-08-07 | 0 | 7.570 | 7.560 | 7.580 | 7.480 | 7.890 | 1,950,100 | 14,934,704 | 7.6584 | 7.570 | 7.560 | 7.580 | 7.480 | 7.890 | 1,950,100 | 7.6584 | -1.94% |
| 2025-08-06 | 0 | 7.720 | 7.700 | 7.720 | 7.500 | 7.720 | 1,056,000 | 8,065,797 | 7.6381 | 7.720 | 7.700 | 7.720 | 7.500 | 7.720 | 1,056,000 | 7.6381 | 2.93% |
| 2025-08-05 | 0 | 7.500 | 7.500 | 7.510 | 7.350 | 7.550 | 1,427,000 | 10,628,185 | 7.4479 | 7.500 | 7.500 | 7.510 | 7.350 | 7.550 | 1,427,000 | 7.4479 | 1.21% |
| 2025-08-04 | 0 | 7.410 | 7.410 | 7.420 | 7.050 | 7.480 | 1,631,600 | 11,833,750 | 7.2528 | 7.410 | 7.410 | 7.420 | 7.050 | 7.480 | 1,631,600 | 7.2528 | 4.22% |
| 2025-08-01 | 0 | 7.110 | 7.110 | 7.170 | 7.100 | 7.460 | 1,741,000 | 12,663,990 | 7.2740 | 7.110 | 7.110 | 7.170 | 7.100 | 7.460 | 1,741,000 | 7.2740 | -2.87% |
| 2025-07-31 | 0 | 7.320 | 7.320 | 7.400 | 7.310 | 7.950 | 3,482,000 | 26,180,650 | 7.5189 | 7.320 | 7.320 | 7.400 | 7.310 | 7.950 | 3,482,000 | 7.5189 | -4.81% |
| 2025-07-30 | 0 | 7.690 | 7.690 | 7.770 | 7.460 | 7.860 | 5,713,900 | 43,712,888 | 7.6503 | 7.690 | 7.690 | 7.770 | 7.460 | 7.860 | 5,713,900 | 7.6503 | 0.92% |
| 2025-07-29 | 0 | 7.620 | 7.600 | 7.620 | 7.250 | 7.980 | 5,229,000 | 40,201,720 | 7.6882 | 7.620 | 7.600 | 7.620 | 7.250 | 7.980 | 5,229,000 | 7.6882 | -0.52% |
| 2025-07-28 | 0 | 7.660 | 7.650 | 7.660 | 7.170 | 7.700 | 4,307,500 | 32,177,930 | 7.4702 | 7.660 | 7.650 | 7.660 | 7.170 | 7.700 | 4,307,500 | 7.4702 | 6.83% |
| 2025-07-25 | 0 | 7.170 | 7.150 | 7.200 | 7.040 | 7.320 | 1,649,500 | 11,911,050 | 7.2210 | 7.170 | 7.150 | 7.200 | 7.040 | 7.320 | 1,649,500 | 7.2210 | 0.28% |
| 2025-07-24 | 0 | 7.150 | 7.150 | 7.180 | 7.000 | 7.320 | 1,662,000 | 11,969,905 | 7.2021 | 7.150 | 7.150 | 7.180 | 7.000 | 7.320 | 1,662,000 | 7.2021 | -1.65% |
| 2025-07-23 | 0 | 7.270 | 7.270 | 7.280 | 6.950 | 7.550 | 2,407,500 | 17,567,035 | 7.2968 | 7.270 | 7.270 | 7.280 | 6.950 | 7.550 | 2,407,500 | 7.2968 | 3.41% |
| 2025-07-22 | 0 | 7.030 | 7.020 | 7.030 | 6.980 | 7.520 | 2,804,500 | 19,954,559 | 7.1152 | 7.030 | 7.020 | 7.030 | 6.980 | 7.520 | 2,804,500 | 7.1152 | -5.76% |
| 2025-07-21 | 0 | 7.460 | 7.460 | 7.470 | 7.200 | 7.530 | 1,638,500 | 12,135,370 | 7.4064 | 7.460 | 7.460 | 7.470 | 7.200 | 7.530 | 1,638,500 | 7.4064 | 0.40% |
| 2025-07-18 | 0 | 7.430 | 7.430 | 7.470 | 7.330 | 7.580 | 1,529,500 | 11,406,800 | 7.4579 | 7.430 | 7.430 | 7.470 | 7.330 | 7.580 | 1,529,500 | 7.4579 | -1.46% |
| 2025-07-17 | 0 | 7.540 | 7.540 | 7.560 | 7.500 | 8.150 | 4,892,000 | 37,791,525 | 7.7252 | 7.540 | 7.540 | 7.560 | 7.500 | 8.150 | 4,892,000 | 7.7252 | -4.68% |
| 2025-07-16 | 0 | 7.910 | 7.900 | 7.910 | 7.850 | 8.400 | 2,962,500 | 24,162,615 | 8.1562 | 7.910 | 7.900 | 7.910 | 7.850 | 8.400 | 2,962,500 | 8.1562 | -2.10% |
| 2025-07-15 | 0 | 8.080 | 8.070 | 8.080 | 7.720 | 8.130 | 3,231,500 | 25,880,485 | 8.0088 | 8.080 | 8.070 | 8.080 | 7.720 | 8.130 | 3,231,500 | 8.0088 | 4.66% |
| 2025-07-14 | 0 | 7.720 | 7.710 | 7.720 | 7.600 | 7.930 | 1,986,000 | 15,402,650 | 7.7556 | 7.720 | 7.710 | 7.720 | 7.600 | 7.930 | 1,986,000 | 7.7556 | -0.39% |
| 2025-07-11 | 0 | 7.750 | 7.750 | 7.760 | 7.650 | 8.200 | 5,292,800 | 41,786,705 | 7.8950 | 7.750 | 7.750 | 7.760 | 7.650 | 8.200 | 5,292,800 | 7.8950 | -3.13% |
| 2025-07-10 | 0 | 8.000 | 8.000 | 8.010 | 7.560 | 8.170 | 7,202,500 | 56,838,479 | 7.8915 | 8.000 | 8.000 | 8.010 | 7.560 | 8.170 | 7,202,500 | 7.8915 | 5.68% |
| 2025-07-09 | 0 | 7.570 | 7.570 | 7.580 | 6.920 | 7.690 | 4,734,190 | 34,590,920 | 7.3066 | 7.570 | 7.570 | 7.580 | 6.920 | 7.690 | 4,734,190 | 7.3066 | 8.30% |
| 2025-07-08 | 0 | 6.990 | 6.990 | 7.010 | 6.910 | 7.280 | 3,280,500 | 23,039,490 | 7.0232 | 6.990 | 6.990 | 7.010 | 6.910 | 7.280 | 3,280,500 | 7.0232 | -0.14% |
| 2025-07-07 | 0 | 7.000 | 7.000 | 7.010 | 6.580 | 7.070 | 4,781,000 | 32,696,010 | 6.8387 | 7.000 | 7.000 | 7.010 | 6.580 | 7.070 | 4,781,000 | 6.8387 | 5.90% |
| 2025-07-04 | 0 | 6.610 | 6.610 | 6.640 | 6.080 | 6.760 | 7,551,000 | 49,392,837 | 6.5412 | 6.610 | 6.610 | 6.640 | 6.080 | 6.760 | 7,551,000 | 6.5412 | 5.93% |
| 2025-07-03 | 0 | 6.240 | 6.240 | 6.250 | 6.230 | 6.700 | 5,350,500 | 34,252,688 | 6.4018 | 6.240 | 6.240 | 6.250 | 6.230 | 6.700 | 5,350,500 | 6.4018 | -4.15% |
| 2025-07-02 | 0 | 6.510 | 6.510 | 6.520 | 6.450 | 6.850 | 7,064,200 | 46,304,686 | 6.5548 | 6.510 | 6.510 | 6.520 | 6.450 | 6.850 | 7,064,200 | 6.5548 | -3.84% |
| 2025-06-30 | 0 | 6.770 | 6.770 | 6.790 | 6.590 | 7.190 | 8,571,500 | 57,887,131 | 6.7534 | 6.770 | 6.770 | 6.790 | 6.590 | 7.190 | 8,571,500 | 6.7534 | 3.36% |
| 2025-06-27 | 0 | 6.550 | 6.550 | 6.560 | 6.530 | 8.680 | 38,261,600 | 278,660,302 | 7.2830 | 6.550 | 6.550 | 6.560 | 6.530 | 8.680 | 38,261,600 | 7.2830 | -25.57% |
| 2025-06-26 | 0 | 8.800 | 8.800 | 8.840 | 8.450 | 11.00 | 94,418,160 | 828,333,338 | 8.7730 | 8.800 | 8.800 | 8.840 | 8.450 | 11.00 | 94,418,160 | 8.7730 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy