Cloudbreak Pharma Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02592 | 2025-07-03 |
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 | 5.200 | 5.100 | 5.200 | 4.940 | 5.490 | 3,924,500 | 20,537,460 | 5.2331 | 5.200 | 5.100 | 5.200 | 4.940 | 5.490 | 3,924,500 | 5.2331 | 3.38% |
| 2025-12-30 | 0 | 5.030 | 4.980 | 5.030 | 4.780 | 5.100 | 1,846,000 | 9,170,510 | 4.9678 | 5.030 | 4.980 | 5.030 | 4.780 | 5.100 | 1,846,000 | 4.9678 | 3.07% |
| 2025-12-29 | 0 | 4.880 | 4.800 | 4.880 | 4.690 | 5.350 | 2,915,000 | 14,183,795 | 4.8658 | 4.880 | 4.800 | 4.880 | 4.690 | 5.350 | 2,915,000 | 4.8658 | -10.46% |
| 2025-12-24 | 0 | 5.450 | 5.450 | 5.480 | 5.100 | 5.790 | 726,500 | 3,834,780 | 5.2784 | 5.450 | 5.450 | 5.480 | 5.100 | 5.790 | 726,500 | 5.2784 | -3.54% |
| 2025-12-23 | 0 | 5.650 | 5.520 | 5.650 | 5.470 | 6.100 | 2,339,500 | 13,678,500 | 5.8468 | 5.650 | 5.520 | 5.650 | 5.470 | 6.100 | 2,339,500 | 5.8468 | -6.46% |
| 2025-12-22 | 0 | 6.040 | 6.030 | 6.040 | 5.680 | 6.190 | 1,921,000 | 11,366,415 | 5.9169 | 6.040 | 6.030 | 6.040 | 5.680 | 6.190 | 1,921,000 | 5.9169 | 5.04% |
| 2025-12-19 | 0 | 5.750 | 5.750 | 5.760 | 5.380 | 6.190 | 1,998,500 | 11,450,760 | 5.7297 | 5.750 | 5.750 | 5.760 | 5.380 | 6.190 | 1,998,500 | 5.7297 | -3.85% |
| 2025-12-18 | 0 | 5.980 | 5.980 | 5.990 | 5.170 | 6.000 | 2,857,000 | 16,527,255 | 5.7848 | 5.980 | 5.980 | 5.990 | 5.170 | 6.000 | 2,857,000 | 5.7848 | 10.95% |
| 2025-12-17 | 0 | 5.390 | 5.310 | 5.390 | 4.900 | 5.420 | 1,914,567 | 9,949,963 | 5.1970 | 5.390 | 5.310 | 5.390 | 4.900 | 5.420 | 1,914,567 | 5.1970 | 8.02% |
| 2025-12-16 | 0 | 4.990 | 4.950 | 4.990 | 4.710 | 5.690 | 2,734,000 | 13,520,090 | 4.9452 | 4.990 | 4.950 | 4.990 | 4.710 | 5.690 | 2,734,000 | 4.9452 | -11.05% |
| 2025-12-15 | 0 | 5.610 | 5.580 | 5.610 | 5.400 | 6.990 | 4,299,500 | 25,820,045 | 6.0054 | 5.610 | 5.580 | 5.610 | 5.400 | 6.990 | 4,299,500 | 6.0054 | -19.51% |
| 2025-12-12 | 0 | 6.970 | 6.820 | 6.970 | 6.360 | 7.380 | 1,650,000 | 11,018,225 | 6.6777 | 6.970 | 6.820 | 6.970 | 6.360 | 7.380 | 1,650,000 | 6.6777 | -1.13% |
| 2025-12-11 | 0 | 7.050 | 7.000 | 7.050 | 6.800 | 8.500 | 2,687,000 | 19,455,585 | 7.2406 | 7.050 | 7.000 | 7.050 | 6.800 | 8.500 | 2,687,000 | 7.2406 | -12.31% |
| 2025-12-10 | 0 | 8.040 | 8.040 | 8.280 | 7.890 | 8.800 | 2,038,750 | 17,255,175 | 8.4636 | 8.040 | 8.040 | 8.280 | 7.890 | 8.800 | 2,038,750 | 8.4636 | -2.43% |
| 2025-12-09 | 0 | 8.240 | 8.240 | 8.350 | 7.800 | 8.920 | 2,158,500 | 18,181,235 | 8.4231 | 8.240 | 8.240 | 8.350 | 7.800 | 8.920 | 2,158,500 | 8.4231 | -5.61% |
| 2025-12-08 | 0 | 8.730 | 8.600 | 8.730 | 7.560 | 8.870 | 1,651,500 | 13,946,675 | 8.4449 | 8.730 | 8.600 | 8.730 | 7.560 | 8.870 | 1,651,500 | 8.4449 | 9.12% |
| 2025-12-05 | 0 | 8.000 | 7.920 | 8.000 | 7.350 | 9.580 | 5,595,000 | 47,072,990 | 8.4134 | 8.000 | 7.920 | 8.000 | 7.350 | 9.580 | 5,595,000 | 8.4134 | -15.88% |
| 2025-12-04 | 0 | 9.510 | 9.450 | 9.510 | 8.720 | 9.510 | 2,016,000 | 18,401,175 | 9.1276 | 9.510 | 9.450 | 9.510 | 8.720 | 9.510 | 2,016,000 | 9.1276 | 6.97% |
| 2025-12-03 | 0 | 8.890 | 8.800 | 8.890 | 8.370 | 8.950 | 2,069,600 | 18,181,585 | 8.7851 | 8.890 | 8.800 | 8.890 | 8.370 | 8.950 | 2,069,600 | 8.7851 | 1.60% |
| 2025-12-02 | 0 | 8.750 | 8.730 | 8.750 | 8.200 | 8.880 | 2,545,000 | 22,074,105 | 8.6735 | 8.750 | 8.730 | 8.750 | 8.200 | 8.880 | 2,545,000 | 8.6735 | 3.06% |
| 2025-12-01 | 0 | 8.490 | 8.430 | 8.490 | 7.820 | 8.490 | 2,769,900 | 22,856,300 | 8.2517 | 8.490 | 8.430 | 8.490 | 7.820 | 8.490 | 2,769,900 | 8.2517 | 2.54% |
| 2025-11-28 | 0 | 8.280 | 8.270 | 8.280 | 7.170 | 8.440 | 7,351,564 | 59,589,809 | 8.1057 | 8.280 | 8.270 | 8.280 | 7.170 | 8.440 | 7,351,564 | 8.1057 | 14.05% |
| 2025-11-27 | 0 | 7.260 | 7.260 | 7.280 | 6.610 | 7.350 | 6,499,500 | 44,939,035 | 6.9142 | 7.260 | 7.260 | 7.280 | 6.610 | 7.350 | 6,499,500 | 6.9142 | 2.69% |
| 2025-11-26 | 0 | 7.070 | 7.060 | 7.070 | 5.690 | 7.070 | 8,806,500 | 57,500,081 | 6.5293 | 7.070 | 7.060 | 7.070 | 5.690 | 7.070 | 8,806,500 | 6.5293 | 22.32% |
| 2025-11-25 | 0 | 5.780 | 5.780 | 5.890 | 5.050 | 6.110 | 5,536,000 | 31,416,590 | 5.6750 | 5.780 | 5.780 | 5.890 | 5.050 | 6.110 | 5,536,000 | 5.6750 | 11.15% |
| 2025-11-24 | 0 | 5.200 | 5.160 | 5.200 | 4.780 | 5.200 | 1,667,500 | 8,411,190 | 5.0442 | 5.200 | 5.160 | 5.200 | 4.780 | 5.200 | 1,667,500 | 5.0442 | 9.47% |
| 2025-11-21 | 0 | 4.750 | 4.690 | 4.780 | 4.480 | 4.760 | 538,000 | 2,510,230 | 4.6659 | 4.750 | 4.690 | 4.780 | 4.480 | 4.760 | 538,000 | 4.6659 | 1.06% |
| 2025-11-20 | 0 | 4.700 | 4.660 | 4.700 | 4.630 | 4.970 | 621,500 | 2,971,545 | 4.7812 | 4.700 | 4.660 | 4.700 | 4.630 | 4.970 | 621,500 | 4.7812 | -4.08% |
| 2025-11-19 | 0 | 4.900 | 4.900 | 4.910 | 4.540 | 4.990 | 1,096,500 | 5,349,870 | 4.8790 | 4.900 | 4.900 | 4.910 | 4.540 | 4.990 | 1,096,500 | 4.8790 | 6.29% |
| 2025-11-18 | 0 | 4.610 | 4.600 | 4.630 | 4.270 | 4.680 | 683,500 | 3,084,125 | 4.5123 | 4.610 | 4.600 | 4.630 | 4.270 | 4.680 | 683,500 | 4.5123 | 6.47% |
| 2025-11-17 | 0 | 4.330 | 4.330 | 4.400 | 4.300 | 4.450 | 234,000 | 1,017,990 | 4.3504 | 4.330 | 4.330 | 4.400 | 4.300 | 4.450 | 234,000 | 4.3504 | -2.91% |
| 2025-11-14 | 0 | 4.460 | 4.460 | 4.560 | 4.450 | 4.530 | 102,500 | 458,525 | 4.4734 | 4.460 | 4.460 | 4.560 | 4.450 | 4.530 | 102,500 | 4.4734 | -1.55% |
| 2025-11-13 | 0 | 4.530 | 4.530 | 4.560 | 4.430 | 4.520 | 222,500 | 1,000,295 | 4.4957 | 4.530 | 4.530 | 4.560 | 4.430 | 4.520 | 222,500 | 4.4957 | -0.66% |
| 2025-11-12 | 0 | 4.560 | 4.560 | 4.590 | 4.510 | 4.630 | 115,000 | 524,575 | 4.5615 | 4.560 | 4.560 | 4.590 | 4.510 | 4.630 | 115,000 | 4.5615 | -0.87% |
| 2025-11-11 | 0 | 4.600 | 4.590 | 4.600 | 4.560 | 4.860 | 216,500 | 1,023,265 | 4.7264 | 4.600 | 4.590 | 4.600 | 4.560 | 4.860 | 216,500 | 4.7264 | -2.13% |
| 2025-11-10 | 0 | 4.700 | 4.660 | 4.700 | 4.600 | 4.810 | 555,500 | 2,621,860 | 4.7198 | 4.700 | 4.660 | 4.700 | 4.600 | 4.810 | 555,500 | 4.7198 | 2.40% |
| 2025-11-07 | 0 | 4.590 | 4.570 | 4.600 | 4.430 | 4.630 | 221,000 | 1,007,565 | 4.5591 | 4.590 | 4.570 | 4.600 | 4.430 | 4.630 | 221,000 | 4.5591 | -0.86% |
| 2025-11-06 | 0 | 4.630 | 4.630 | 4.640 | 4.380 | 4.660 | 468,000 | 2,123,945 | 4.5383 | 4.630 | 4.630 | 4.640 | 4.380 | 4.660 | 468,000 | 4.5383 | 5.95% |
| 2025-11-05 | 0 | 4.370 | 4.330 | 4.430 | 4.220 | 4.430 | 982,000 | 4,250,300 | 4.3282 | 4.370 | 4.330 | 4.430 | 4.220 | 4.430 | 982,000 | 4.3282 | 1.39% |
| 2025-11-04 | 0 | 4.310 | 4.310 | 4.340 | 4.300 | 4.600 | 478,000 | 2,113,625 | 4.4218 | 4.310 | 4.310 | 4.340 | 4.300 | 4.600 | 478,000 | 4.4218 | -6.30% |
| 2025-11-03 | 0 | 4.600 | 4.600 | 4.650 | 4.540 | 4.800 | 456,400 | 2,125,898 | 4.6580 | 4.600 | 4.600 | 4.650 | 4.540 | 4.800 | 456,400 | 4.6580 | -2.34% |
| 2025-10-31 | 0 | 4.710 | 4.710 | 4.800 | 4.700 | 4.810 | 263,000 | 1,247,160 | 4.7421 | 4.710 | 4.710 | 4.800 | 4.700 | 4.810 | 263,000 | 4.7421 | -1.46% |
| 2025-10-30 | 0 | 4.780 | 4.780 | 4.840 | 4.730 | 4.960 | 414,900 | 2,002,675 | 4.8269 | 4.780 | 4.780 | 4.840 | 4.730 | 4.960 | 414,900 | 4.8269 | -2.45% |
| 2025-10-28 | 0 | 4.900 | 4.880 | 4.900 | 4.670 | 4.930 | 639,000 | 3,103,235 | 4.8564 | 4.900 | 4.880 | 4.900 | 4.670 | 4.930 | 639,000 | 4.8564 | 6.29% |
| 2025-10-27 | 0 | 4.610 | 4.610 | 4.740 | 4.570 | 4.750 | 182,500 | 847,630 | 4.6445 | 4.610 | 4.610 | 4.740 | 4.570 | 4.750 | 182,500 | 4.6445 | 0.44% |
| 2025-10-24 | 0 | 4.590 | 4.590 | 4.640 | 4.560 | 4.710 | 185,000 | 854,835 | 4.6207 | 4.590 | 4.590 | 4.640 | 4.560 | 4.710 | 185,000 | 4.6207 | 0.44% |
| 2025-10-23 | 0 | 4.570 | 4.570 | 4.650 | 4.540 | 4.640 | 270,500 | 1,237,645 | 4.5754 | 4.570 | 4.570 | 4.650 | 4.540 | 4.640 | 270,500 | 4.5754 | -3.59% |
| 2025-10-22 | 0 | 4.740 | 4.670 | 4.740 | 4.500 | 4.810 | 353,500 | 1,628,065 | 4.6056 | 4.740 | 4.670 | 4.740 | 4.500 | 4.810 | 353,500 | 4.6056 | 2.16% |
| 2025-10-21 | 0 | 4.640 | 4.570 | 4.640 | 4.560 | 4.880 | 274,500 | 1,293,435 | 4.7120 | 4.640 | 4.570 | 4.640 | 4.560 | 4.880 | 274,500 | 4.7120 | -4.13% |
| 2025-10-20 | 0 | 4.840 | 4.830 | 4.890 | 4.760 | 5.000 | 264,500 | 1,296,100 | 4.9002 | 4.840 | 4.830 | 4.890 | 4.760 | 5.000 | 264,500 | 4.9002 | 1.26% |
| 2025-10-17 | 0 | 4.780 | 4.770 | 4.820 | 4.760 | 5.020 | 1,094,500 | 5,357,155 | 4.8946 | 4.780 | 4.770 | 4.820 | 4.760 | 5.020 | 1,094,500 | 4.8946 | -1.44% |
| 2025-10-16 | 0 | 4.850 | 4.810 | 4.850 | 4.610 | 4.900 | 704,500 | 3,385,425 | 4.8054 | 4.850 | 4.810 | 4.850 | 4.610 | 4.900 | 704,500 | 4.8054 | 4.53% |
| 2025-10-15 | 0 | 4.640 | 4.630 | 4.640 | 4.330 | 4.790 | 1,754,200 | 8,143,736 | 4.6424 | 4.640 | 4.630 | 4.640 | 4.330 | 4.790 | 1,754,200 | 4.6424 | 7.16% |
| 2025-10-14 | 0 | 4.330 | 4.280 | 4.340 | 4.100 | 4.400 | 673,500 | 2,891,830 | 4.2937 | 4.330 | 4.280 | 4.340 | 4.100 | 4.400 | 673,500 | 4.2937 | 5.10% |
| 2025-10-13 | 0 | 4.120 | 4.090 | 4.130 | 3.940 | 4.120 | 987,100 | 3,981,908 | 4.0339 | 4.120 | 4.090 | 4.130 | 3.940 | 4.120 | 987,100 | 4.0339 | 0.49% |
| 2025-10-10 | 0 | 4.100 | 4.100 | 4.110 | 4.100 | 4.270 | 363,500 | 1,515,970 | 4.1705 | 4.100 | 4.100 | 4.110 | 4.100 | 4.270 | 363,500 | 4.1705 | -3.76% |
| 2025-10-09 | 0 | 4.260 | 4.260 | 4.290 | 4.260 | 4.450 | 655,500 | 2,840,955 | 4.3340 | 4.260 | 4.260 | 4.290 | 4.260 | 4.450 | 655,500 | 4.3340 | -4.27% |
| 2025-10-08 | 0 | 4.450 | 4.410 | 4.450 | 4.370 | 4.460 | 361,000 | 1,585,350 | 4.3916 | 4.450 | 4.410 | 4.450 | 4.370 | 4.460 | 361,000 | 4.3916 | -0.22% |
| 2025-10-06 | 0 | 4.460 | 4.470 | 4.490 | 4.340 | 4.530 | 287,500 | 1,270,835 | 4.4203 | 4.460 | 4.470 | 4.490 | 4.340 | 4.530 | 287,500 | 4.4203 | 1.13% |
| 2025-10-03 | 0 | 4.410 | 4.420 | 4.430 | 4.320 | 4.470 | 345,000 | 1,507,905 | 4.3707 | 4.410 | 4.420 | 4.430 | 4.320 | 4.470 | 345,000 | 4.3707 | 0.23% |
| 2025-10-02 | 0 | 4.400 | 4.400 | 4.410 | 4.300 | 4.630 | 1,188,500 | 5,252,870 | 4.4197 | 4.400 | 4.400 | 4.410 | 4.300 | 4.630 | 1,188,500 | 4.4197 | -2.44% |
| 2025-09-30 | 0 | 4.510 | 4.510 | 4.530 | 4.440 | 4.650 | 1,189,000 | 5,357,770 | 4.5061 | 4.510 | 4.510 | 4.530 | 4.440 | 4.650 | 1,189,000 | 4.5061 | -3.01% |
| 2025-09-29 | 0 | 4.650 | 4.640 | 4.650 | 4.520 | 4.660 | 342,500 | 1,577,645 | 4.6063 | 4.650 | 4.640 | 4.650 | 4.520 | 4.660 | 342,500 | 4.6063 | 1.53% |
| 2025-09-26 | 0 | 4.580 | 4.580 | 4.610 | 4.530 | 4.720 | 408,500 | 1,876,350 | 4.5933 | 4.580 | 4.580 | 4.610 | 4.530 | 4.720 | 408,500 | 4.5933 | -3.17% |
| 2025-09-25 | 0 | 4.730 | 4.720 | 4.760 | 4.710 | 4.790 | 250,000 | 1,186,889 | 4.7476 | 4.730 | 4.720 | 4.760 | 4.710 | 4.790 | 250,000 | 4.7476 | -1.66% |
| 2025-09-24 | 0 | 4.810 | 4.800 | 4.810 | 4.780 | 4.850 | 125,000 | 602,135 | 4.8171 | 4.810 | 4.800 | 4.810 | 4.780 | 4.850 | 125,000 | 4.8171 | -0.21% |
| 2025-09-23 | 0 | 4.820 | 4.820 | 4.870 | 4.760 | 4.930 | 454,500 | 2,202,820 | 4.8467 | 4.820 | 4.820 | 4.870 | 4.760 | 4.930 | 454,500 | 4.8467 | -2.23% |
| 2025-09-22 | 0 | 4.930 | 4.920 | 4.930 | 4.910 | 4.980 | 153,000 | 753,455 | 4.9245 | 4.930 | 4.920 | 4.930 | 4.910 | 4.980 | 153,000 | 4.9245 | 0.00% |
| 2025-09-19 | 0 | 4.930 | 4.920 | 4.960 | 4.920 | 4.990 | 216,500 | 1,069,525 | 4.9401 | 4.930 | 4.920 | 4.960 | 4.920 | 4.990 | 216,500 | 4.9401 | -0.60% |
| 2025-09-18 | 0 | 4.960 | 4.960 | 4.990 | 4.950 | 5.150 | 462,000 | 2,314,565 | 5.0099 | 4.960 | 4.960 | 4.990 | 4.950 | 5.150 | 462,000 | 5.0099 | -2.75% |
| 2025-09-17 | 0 | 5.100 | 5.100 | 5.120 | 5.060 | 5.270 | 480,000 | 2,467,965 | 5.1416 | 5.100 | 5.100 | 5.120 | 5.060 | 5.270 | 480,000 | 5.1416 | -2.49% |
| 2025-09-16 | 0 | 5.230 | 5.230 | 5.240 | 4.960 | 5.290 | 1,046,140 | 5,434,309 | 5.1946 | 5.230 | 5.230 | 5.240 | 4.960 | 5.290 | 1,046,140 | 5.1946 | 4.18% |
| 2025-09-15 | 0 | 5.020 | 5.010 | 5.050 | 4.900 | 5.100 | 580,000 | 2,906,695 | 5.0115 | 5.020 | 5.010 | 5.050 | 4.900 | 5.100 | 580,000 | 5.0115 | 2.24% |
| 2025-09-12 | 0 | 4.910 | 4.910 | 4.940 | 4.900 | 4.990 | 287,000 | 1,414,210 | 4.9276 | 4.910 | 4.910 | 4.940 | 4.900 | 4.990 | 287,000 | 4.9276 | -0.41% |
| 2025-09-11 | 0 | 4.930 | 4.930 | 4.940 | 4.910 | 4.980 | 167,000 | 824,405 | 4.9366 | 4.930 | 4.930 | 4.940 | 4.910 | 4.980 | 167,000 | 4.9366 | -1.00% |
| 2025-09-10 | 0 | 4.980 | 4.980 | 5.000 | 4.970 | 5.020 | 178,500 | 890,550 | 4.9891 | 4.980 | 4.980 | 5.000 | 4.970 | 5.020 | 178,500 | 4.9891 | 0.20% |
| 2025-09-09 | 0 | 4.970 | 4.970 | 5.000 | 4.970 | 5.050 | 187,500 | 937,355 | 4.9992 | 4.970 | 4.970 | 5.000 | 4.970 | 5.050 | 187,500 | 4.9992 | -1.58% |
| 2025-09-08 | 0 | 5.050 | 5.020 | 5.050 | 4.970 | 5.120 | 318,000 | 1,610,380 | 5.0641 | 5.050 | 5.020 | 5.050 | 4.970 | 5.120 | 318,000 | 5.0641 | 1.20% |
| 2025-09-05 | 0 | 4.990 | 4.990 | 5.000 | 4.910 | 5.010 | 243,500 | 1,206,115 | 4.9532 | 4.990 | 4.990 | 5.000 | 4.910 | 5.010 | 243,500 | 4.9532 | 1.22% |
| 2025-09-04 | 0 | 4.930 | 4.920 | 4.940 | 4.900 | 4.990 | 270,500 | 1,334,430 | 4.9332 | 4.930 | 4.920 | 4.940 | 4.900 | 4.990 | 270,500 | 4.9332 | 0.00% |
| 2025-09-03 | 0 | 4.930 | 4.930 | 4.960 | 4.920 | 5.040 | 257,000 | 1,272,485 | 4.9513 | 4.930 | 4.930 | 4.960 | 4.920 | 5.040 | 257,000 | 4.9513 | -0.60% |
| 2025-09-02 | 0 | 4.960 | 4.960 | 4.970 | 4.930 | 5.170 | 776,000 | 3,876,550 | 4.9956 | 4.960 | 4.960 | 4.970 | 4.930 | 5.170 | 776,000 | 4.9956 | -2.55% |
| 2025-09-01 | 0 | 5.090 | 5.090 | 5.100 | 5.060 | 5.200 | 400,000 | 2,044,920 | 5.1123 | 5.090 | 5.090 | 5.100 | 5.060 | 5.200 | 400,000 | 5.1123 | 0.39% |
| 2025-08-29 | 0 | 5.070 | 5.070 | 5.100 | 5.060 | 5.130 | 346,500 | 1,762,730 | 5.0872 | 5.070 | 5.070 | 5.100 | 5.060 | 5.130 | 346,500 | 5.0872 | -0.39% |
| 2025-08-28 | 0 | 5.090 | 5.090 | 5.120 | 5.040 | 5.140 | 653,000 | 3,319,565 | 5.0836 | 5.090 | 5.090 | 5.120 | 5.040 | 5.140 | 653,000 | 5.0836 | -0.97% |
| 2025-08-27 | 0 | 5.140 | 5.140 | 5.150 | 5.100 | 5.250 | 579,000 | 3,001,970 | 5.1847 | 5.140 | 5.140 | 5.150 | 5.100 | 5.250 | 579,000 | 5.1847 | -2.84% |
| 2025-08-26 | 0 | 5.290 | 5.280 | 5.290 | 5.200 | 5.390 | 570,500 | 3,040,920 | 5.3303 | 5.290 | 5.280 | 5.290 | 5.200 | 5.390 | 570,500 | 5.3303 | 2.12% |
| 2025-08-25 | 0 | 5.180 | 5.180 | 5.190 | 5.110 | 5.230 | 292,000 | 1,514,475 | 5.1866 | 5.180 | 5.180 | 5.190 | 5.110 | 5.230 | 292,000 | 5.1866 | 1.37% |
| 2025-08-22 | 0 | 5.110 | 5.110 | 5.140 | 5.100 | 5.200 | 652,500 | 3,342,870 | 5.1232 | 5.110 | 5.110 | 5.140 | 5.100 | 5.200 | 652,500 | 5.1232 | -1.73% |
| 2025-08-21 | 0 | 5.200 | 5.200 | 5.220 | 5.200 | 5.300 | 212,500 | 1,111,225 | 5.2293 | 5.200 | 5.200 | 5.220 | 5.200 | 5.300 | 212,500 | 5.2293 | -1.33% |
| 2025-08-20 | 0 | 5.270 | 5.270 | 5.290 | 5.250 | 5.520 | 1,138,500 | 6,088,910 | 5.3482 | 5.270 | 5.270 | 5.290 | 5.250 | 5.520 | 1,138,500 | 5.3482 | -4.87% |
| 2025-08-19 | 0 | 5.540 | 5.540 | 5.580 | 5.360 | 5.880 | 3,450,600 | 19,371,354 | 5.6139 | 5.540 | 5.540 | 5.580 | 5.360 | 5.880 | 3,450,600 | 5.6139 | 3.94% |
| 2025-08-18 | 0 | 5.330 | 5.320 | 5.360 | 5.250 | 5.440 | 848,000 | 4,539,860 | 5.3536 | 5.330 | 5.320 | 5.360 | 5.250 | 5.440 | 848,000 | 5.3536 | 0.57% |
| 2025-08-15 | 0 | 5.300 | 5.300 | 5.310 | 5.090 | 5.380 | 1,053,400 | 5,548,217 | 5.2670 | 5.300 | 5.300 | 5.310 | 5.090 | 5.380 | 1,053,400 | 5.2670 | 2.91% |
| 2025-08-14 | 0 | 5.150 | 5.110 | 5.150 | 5.070 | 5.250 | 658,000 | 3,380,675 | 5.1378 | 5.150 | 5.110 | 5.150 | 5.070 | 5.250 | 658,000 | 5.1378 | 1.58% |
| 2025-08-13 | 0 | 5.070 | 5.070 | 5.090 | 4.930 | 5.300 | 1,193,500 | 6,083,840 | 5.0975 | 5.070 | 5.070 | 5.090 | 4.930 | 5.300 | 1,193,500 | 5.0975 | -2.12% |
| 2025-08-12 | 0 | 5.180 | 5.140 | 5.190 | 5.040 | 5.200 | 289,000 | 1,480,290 | 5.1221 | 5.180 | 5.140 | 5.190 | 5.040 | 5.200 | 289,000 | 5.1221 | 1.97% |
| 2025-08-11 | 0 | 5.080 | 5.070 | 5.100 | 5.040 | 5.100 | 203,500 | 1,030,880 | 5.0657 | 5.080 | 5.070 | 5.100 | 5.040 | 5.100 | 203,500 | 5.0657 | -0.39% |
| 2025-08-08 | 0 | 5.100 | 5.100 | 5.110 | 5.070 | 5.210 | 111,500 | 568,995 | 5.1031 | 5.100 | 5.100 | 5.110 | 5.070 | 5.210 | 111,500 | 5.1031 | -0.97% |
| 2025-08-07 | 0 | 5.150 | 5.150 | 5.160 | 5.080 | 5.240 | 285,000 | 1,463,945 | 5.1366 | 5.150 | 5.150 | 5.160 | 5.080 | 5.240 | 285,000 | 5.1366 | -1.34% |
| 2025-08-06 | 0 | 5.220 | 5.180 | 5.220 | 5.050 | 5.250 | 326,900 | 1,693,154 | 5.1794 | 5.220 | 5.180 | 5.220 | 5.050 | 5.250 | 326,900 | 5.1794 | 2.96% |
| 2025-08-05 | 0 | 5.070 | 5.060 | 5.080 | 5.020 | 5.160 | 239,500 | 1,215,180 | 5.0738 | 5.070 | 5.060 | 5.080 | 5.020 | 5.160 | 239,500 | 5.0738 | 0.60% |
| 2025-08-04 | 0 | 5.040 | 5.040 | 5.050 | 5.010 | 5.100 | 346,500 | 1,748,145 | 5.0452 | 5.040 | 5.040 | 5.050 | 5.010 | 5.100 | 346,500 | 5.0452 | -1.18% |
| 2025-08-01 | 0 | 5.100 | 5.090 | 5.100 | 5.050 | 5.350 | 1,276,200 | 6,560,070 | 5.1403 | 5.100 | 5.090 | 5.100 | 5.050 | 5.350 | 1,276,200 | 5.1403 | -4.67% |
| 2025-07-31 | 0 | 5.350 | 5.340 | 5.350 | 5.260 | 5.550 | 1,078,500 | 5,841,255 | 5.4161 | 5.350 | 5.340 | 5.350 | 5.260 | 5.550 | 1,078,500 | 5.4161 | -3.95% |
| 2025-07-30 | 0 | 5.570 | 5.560 | 5.570 | 5.500 | 5.700 | 935,500 | 5,231,005 | 5.5917 | 5.570 | 5.560 | 5.570 | 5.500 | 5.700 | 935,500 | 5.5917 | -0.54% |
| 2025-07-29 | 0 | 5.600 | 5.600 | 5.610 | 5.570 | 5.670 | 275,000 | 1,538,520 | 5.5946 | 5.600 | 5.600 | 5.610 | 5.570 | 5.670 | 275,000 | 5.5946 | 0.54% |
| 2025-07-28 | 0 | 5.570 | 5.560 | 5.570 | 5.500 | 5.690 | 1,165,500 | 6,536,690 | 5.6085 | 5.570 | 5.560 | 5.570 | 5.500 | 5.690 | 1,165,500 | 5.6085 | -1.24% |
| 2025-07-25 | 0 | 5.640 | 5.630 | 5.640 | 5.640 | 5.690 | 361,000 | 2,042,685 | 5.6584 | 5.640 | 5.630 | 5.640 | 5.640 | 5.690 | 361,000 | 5.6584 | -0.88% |
| 2025-07-24 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 5.790 | 546,500 | 3,120,395 | 5.7098 | 5.690 | 5.690 | 5.700 | 5.690 | 5.790 | 546,500 | 5.7098 | -0.87% |
| 2025-07-23 | 0 | 5.740 | 5.750 | 5.790 | 5.700 | 5.810 | 853,000 | 4,928,465 | 5.7778 | 5.740 | 5.750 | 5.790 | 5.700 | 5.810 | 853,000 | 5.7778 | 0.88% |
| 2025-07-22 | 0 | 5.690 | 5.690 | 5.700 | 5.630 | 5.730 | 565,500 | 3,213,600 | 5.6828 | 5.690 | 5.690 | 5.700 | 5.630 | 5.730 | 565,500 | 5.6828 | 0.00% |
| 2025-07-21 | 0 | 5.690 | 5.690 | 5.740 | 5.630 | 5.880 | 1,244,500 | 7,084,110 | 5.6923 | 5.690 | 5.690 | 5.740 | 5.630 | 5.880 | 1,244,500 | 5.6923 | -3.40% |
| 2025-07-18 | 0 | 5.890 | 5.880 | 5.890 | 5.800 | 6.070 | 940,000 | 5,573,275 | 5.9290 | 5.890 | 5.880 | 5.890 | 5.800 | 6.070 | 940,000 | 5.9290 | -2.16% |
| 2025-07-17 | 0 | 6.020 | 6.020 | 6.030 | 5.990 | 6.150 | 810,000 | 4,894,065 | 6.0421 | 6.020 | 6.020 | 6.030 | 5.990 | 6.150 | 810,000 | 6.0421 | 0.84% |
| 2025-07-16 | 0 | 5.970 | 5.970 | 5.990 | 5.920 | 6.450 | 1,354,000 | 8,323,820 | 6.1476 | 5.970 | 5.970 | 5.990 | 5.920 | 6.450 | 1,354,000 | 6.1476 | -3.08% |
| 2025-07-15 | 0 | 6.160 | 6.160 | 6.170 | 5.510 | 6.200 | 2,969,000 | 17,595,695 | 5.9265 | 6.160 | 6.160 | 6.170 | 5.510 | 6.200 | 2,969,000 | 5.9265 | 11.19% |
| 2025-07-14 | 0 | 5.540 | 5.550 | 5.560 | 5.500 | 5.750 | 1,597,000 | 8,884,400 | 5.5632 | 5.540 | 5.550 | 5.560 | 5.500 | 5.750 | 1,597,000 | 5.5632 | -3.15% |
| 2025-07-11 | 0 | 5.720 | 5.700 | 5.720 | 5.700 | 5.900 | 897,000 | 5,154,495 | 5.7464 | 5.720 | 5.700 | 5.720 | 5.700 | 5.900 | 897,000 | 5.7464 | -1.38% |
| 2025-07-10 | 0 | 5.800 | 5.800 | 5.820 | 5.670 | 5.850 | 1,145,900 | 6,592,576 | 5.7532 | 5.800 | 5.800 | 5.820 | 5.670 | 5.850 | 1,145,900 | 5.7532 | -1.53% |
| 2025-07-09 | 0 | 5.890 | 5.860 | 5.890 | 5.820 | 6.020 | 1,144,000 | 6,705,580 | 5.8615 | 5.890 | 5.860 | 5.890 | 5.820 | 6.020 | 1,144,000 | 5.8615 | -2.32% |
| 2025-07-08 | 0 | 6.030 | 6.020 | 6.030 | 5.840 | 6.100 | 1,832,000 | 11,000,606 | 6.0047 | 6.030 | 6.020 | 6.030 | 5.840 | 6.100 | 1,832,000 | 6.0047 | 3.08% |
| 2025-07-07 | 0 | 5.850 | 5.840 | 5.850 | 5.550 | 5.990 | 2,744,000 | 15,697,950 | 5.7208 | 5.850 | 5.840 | 5.850 | 5.550 | 5.990 | 2,744,000 | 5.7208 | -0.17% |
| 2025-07-04 | 0 | 5.860 | 5.860 | 5.870 | 5.800 | 6.720 | 7,192,379 | 44,431,720 | 6.1776 | 5.860 | 5.860 | 5.870 | 5.800 | 6.720 | 7,192,379 | 6.1776 | -5.48% |
| 2025-07-03 | 0 | 6.200 | 6.200 | 6.250 | 5.600 | 9.740 | 43,953,150 | 318,762,097 | 7.2523 | 6.200 | 6.200 | 6.250 | 5.600 | 9.740 | 43,953,150 | 7.2523 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy