Lens Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06613 | 2025-07-09 |
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 | 25.24 | 25.22 | 25.26 | 25.12 | 25.90 | 4,118,900 | 105,235,694 | 25.549 | 25.24 | 25.22 | 25.26 | 25.12 | 25.90 | 4,118,900 | 25.549 | -0.39% |
| 2025-12-30 | 0 | 25.34 | 25.34 | 25.36 | 23.90 | 25.58 | 11,170,090 | 280,173,755 | 25.082 | 25.34 | 25.34 | 25.36 | 23.90 | 25.58 | 11,170,090 | 25.082 | 5.06% |
| 2025-12-29 | 0 | 24.12 | 24.10 | 24.12 | 24.06 | 25.00 | 9,298,042 | 226,857,868 | 24.398 | 24.12 | 24.10 | 24.12 | 24.06 | 25.00 | 9,298,042 | 24.398 | -2.51% |
| 2025-12-24 | 0 | 24.74 | 24.72 | 24.74 | 24.44 | 24.90 | 1,816,240 | 44,894,711 | 24.718 | 24.74 | 24.72 | 24.74 | 24.44 | 24.90 | 1,816,240 | 24.718 | -0.56% |
| 2025-12-23 | 0 | 24.88 | 24.86 | 24.88 | 24.78 | 25.78 | 5,585,697 | 139,384,033 | 24.954 | 24.88 | 24.86 | 24.88 | 24.78 | 25.78 | 5,585,697 | 24.954 | -3.19% |
| 2025-12-22 | 0 | 25.70 | 25.68 | 25.70 | 25.50 | 26.46 | 5,915,917 | 152,634,707 | 25.801 | 25.70 | 25.68 | 25.70 | 25.50 | 26.46 | 5,915,917 | 25.801 | -0.54% |
| 2025-12-19 | 0 | 25.84 | 25.82 | 25.84 | 25.20 | 25.84 | 15,061,058 | 387,980,132 | 25.760 | 25.84 | 25.82 | 25.84 | 25.20 | 25.84 | 15,061,058 | 25.760 | 2.38% |
| 2025-12-18 | 0 | 25.24 | 25.20 | 25.24 | 24.92 | 25.78 | 7,026,000 | 179,120,722 | 25.494 | 25.24 | 25.20 | 25.24 | 24.92 | 25.78 | 7,026,000 | 25.494 | -2.62% |
| 2025-12-17 | 0 | 25.92 | 25.92 | 25.96 | 25.00 | 26.28 | 7,546,600 | 195,107,492 | 25.854 | 25.92 | 25.92 | 25.96 | 25.00 | 26.28 | 7,546,600 | 25.854 | 4.18% |
| 2025-12-16 | 0 | 24.88 | 24.86 | 24.88 | 24.60 | 25.64 | 5,001,896 | 124,533,781 | 24.897 | 24.88 | 24.86 | 24.88 | 24.60 | 25.64 | 5,001,896 | 24.897 | -2.28% |
| 2025-12-15 | 0 | 25.46 | 25.42 | 25.46 | 25.20 | 25.86 | 4,561,141 | 115,977,146 | 25.427 | 25.46 | 25.42 | 25.46 | 25.20 | 25.86 | 4,561,141 | 25.427 | -0.78% |
| 2025-12-12 | 0 | 25.66 | 25.66 | 25.68 | 25.02 | 26.00 | 7,114,000 | 182,056,187 | 25.591 | 25.66 | 25.66 | 25.68 | 25.02 | 26.00 | 7,114,000 | 25.591 | -1.00% |
| 2025-12-11 | 0 | 25.92 | 25.92 | 25.94 | 25.82 | 27.60 | 28,336,028 | 761,446,976 | 26.872 | 25.92 | 25.92 | 25.94 | 25.82 | 27.60 | 28,336,028 | 26.872 | 2.05% |
| 2025-12-10 | 0 | 25.40 | 25.36 | 25.40 | 24.98 | 25.54 | 5,199,180 | 131,367,987 | 25.267 | 25.40 | 25.36 | 25.40 | 24.98 | 25.54 | 5,199,180 | 25.267 | 0.00% |
| 2025-12-09 | 0 | 25.40 | 25.40 | 25.42 | 25.26 | 26.02 | 4,115,413 | 105,060,594 | 25.529 | 25.40 | 25.40 | 25.42 | 25.26 | 26.02 | 4,115,413 | 25.529 | -1.78% |
| 2025-12-08 | 0 | 25.86 | 25.86 | 25.88 | 25.50 | 26.04 | 4,168,098 | 107,799,959 | 25.863 | 25.86 | 25.86 | 25.88 | 25.50 | 26.04 | 4,168,098 | 25.863 | 0.78% |
| 2025-12-05 | 0 | 25.66 | 25.66 | 25.68 | 24.98 | 25.92 | 5,056,453 | 129,403,474 | 25.592 | 25.66 | 25.66 | 25.68 | 24.98 | 25.92 | 5,056,453 | 25.592 | 1.83% |
| 2025-12-04 | 0 | 25.20 | 25.18 | 25.20 | 24.40 | 25.30 | 5,317,751 | 132,862,607 | 24.985 | 25.20 | 25.18 | 25.20 | 24.40 | 25.30 | 5,317,751 | 24.985 | 2.61% |
| 2025-12-03 | 0 | 24.56 | 24.56 | 24.62 | 24.40 | 25.42 | 2,736,100 | 67,680,007 | 24.736 | 24.56 | 24.56 | 24.62 | 24.40 | 25.42 | 2,736,100 | 24.736 | -2.07% |
| 2025-12-02 | 0 | 25.08 | 25.08 | 25.10 | 25.00 | 26.20 | 9,183,770 | 235,086,333 | 25.598 | 25.08 | 25.08 | 25.10 | 25.00 | 26.20 | 9,183,770 | 25.598 | -0.63% |
| 2025-12-01 | 0 | 25.24 | 25.24 | 25.28 | 24.16 | 25.52 | 9,905,830 | 248,676,919 | 25.104 | 25.24 | 25.24 | 25.28 | 24.16 | 25.52 | 9,905,830 | 25.104 | 4.90% |
| 2025-11-28 | 0 | 24.06 | 24.06 | 24.08 | 23.80 | 24.32 | 2,549,180 | 61,453,500 | 24.107 | 24.06 | 24.06 | 24.08 | 23.80 | 24.32 | 2,549,180 | 24.107 | 1.52% |
| 2025-11-27 | 0 | 23.70 | 23.70 | 23.74 | 23.68 | 24.26 | 3,175,631 | 76,054,728 | 23.949 | 23.70 | 23.70 | 23.74 | 23.68 | 24.26 | 3,175,631 | 23.949 | 0.08% |
| 2025-11-26 | 0 | 23.68 | 23.64 | 23.68 | 23.38 | 24.12 | 3,748,600 | 89,349,734 | 23.835 | 23.68 | 23.64 | 23.68 | 23.38 | 24.12 | 3,748,600 | 23.835 | 0.59% |
| 2025-11-25 | 0 | 23.54 | 23.52 | 23.54 | 23.14 | 24.24 | 7,003,914 | 166,522,608 | 23.776 | 23.54 | 23.52 | 23.54 | 23.14 | 24.24 | 7,003,914 | 23.776 | 2.17% |
| 2025-11-24 | 0 | 23.04 | 23.04 | 23.06 | 22.40 | 23.26 | 3,369,200 | 77,125,617 | 22.891 | 23.04 | 23.04 | 23.06 | 22.40 | 23.26 | 3,369,200 | 22.891 | 0.96% |
| 2025-11-21 | 0 | 22.82 | 22.78 | 22.82 | 22.30 | 23.50 | 8,886,640 | 202,508,533 | 22.788 | 22.82 | 22.78 | 22.82 | 22.30 | 23.50 | 8,886,640 | 22.788 | -3.31% |
| 2025-11-20 | 0 | 23.60 | 23.60 | 23.62 | 23.46 | 24.76 | 5,400,400 | 128,799,578 | 23.850 | 23.60 | 23.60 | 23.62 | 23.46 | 24.76 | 5,400,400 | 23.850 | -2.24% |
| 2025-11-19 | 0 | 24.14 | 24.12 | 24.14 | 24.02 | 24.68 | 2,386,000 | 57,916,608 | 24.274 | 24.14 | 24.12 | 24.14 | 24.02 | 24.68 | 2,386,000 | 24.274 | -1.07% |
| 2025-11-18 | 0 | 24.40 | 24.38 | 24.40 | 24.20 | 24.88 | 3,859,966 | 94,525,376 | 24.489 | 24.40 | 24.38 | 24.40 | 24.20 | 24.88 | 3,859,966 | 24.489 | -0.65% |
| 2025-11-17 | 0 | 24.56 | 24.56 | 24.58 | 24.42 | 25.30 | 4,637,400 | 114,600,728 | 24.712 | 24.56 | 24.56 | 24.58 | 24.42 | 25.30 | 4,637,400 | 24.712 | -3.08% |
| 2025-11-14 | 0 | 25.34 | 25.34 | 25.36 | 25.12 | 26.10 | 5,902,000 | 150,142,254 | 25.439 | 25.34 | 25.34 | 25.36 | 25.12 | 26.10 | 5,902,000 | 25.439 | -3.87% |
| 2025-11-13 | 0 | 26.36 | 26.34 | 26.36 | 26.20 | 26.78 | 2,955,335 | 77,889,002 | 26.355 | 26.36 | 26.34 | 26.36 | 26.20 | 26.78 | 2,955,335 | 26.355 | -0.90% |
| 2025-11-12 | 0 | 26.60 | 26.60 | 26.66 | 26.20 | 27.10 | 3,731,338 | 99,578,417 | 26.687 | 26.60 | 26.60 | 26.66 | 26.20 | 27.10 | 3,731,338 | 26.687 | 1.60% |
| 2025-11-11 | 0 | 26.18 | 26.18 | 26.24 | 26.02 | 27.12 | 4,641,000 | 123,423,432 | 26.594 | 26.18 | 26.18 | 26.24 | 26.02 | 27.12 | 4,641,000 | 26.594 | -1.58% |
| 2025-11-10 | 0 | 26.60 | 26.60 | 26.66 | 25.80 | 26.86 | 4,818,186 | 126,835,440 | 26.324 | 26.60 | 26.60 | 26.66 | 25.80 | 26.86 | 4,818,186 | 26.324 | 0.23% |
| 2025-11-07 | 0 | 26.54 | 26.54 | 26.56 | 26.42 | 27.60 | 11,095,760 | 299,689,826 | 27.009 | 26.54 | 26.54 | 26.56 | 26.42 | 27.60 | 11,095,760 | 27.009 | -1.41% |
| 2025-11-06 | 0 | 26.92 | 26.92 | 26.94 | 24.78 | 27.50 | 15,239,251 | 406,193,592 | 26.654 | 26.92 | 26.92 | 26.94 | 24.78 | 27.50 | 15,239,251 | 26.654 | 6.40% |
| 2025-11-05 | 0 | 25.30 | 25.22 | 25.30 | 24.00 | 25.36 | 3,913,000 | 96,678,055 | 24.707 | 25.30 | 25.22 | 25.30 | 24.00 | 25.36 | 3,913,000 | 24.707 | 1.61% |
| 2025-11-04 | 0 | 24.90 | 24.90 | 24.94 | 24.90 | 26.46 | 7,373,371 | 186,486,480 | 25.292 | 24.90 | 24.90 | 24.94 | 24.90 | 26.46 | 7,373,371 | 25.292 | -6.04% |
| 2025-11-03 | 0 | 26.50 | 26.48 | 26.50 | 25.88 | 26.76 | 3,053,230 | 80,641,685 | 26.412 | 26.50 | 26.48 | 26.50 | 25.88 | 26.76 | 3,053,230 | 26.412 | -0.38% |
| 2025-10-31 | 0 | 26.60 | 26.60 | 26.72 | 26.60 | 27.60 | 5,699,682 | 153,840,184 | 26.991 | 26.60 | 26.60 | 26.72 | 26.60 | 27.60 | 5,699,682 | 26.991 | -0.15% |
| 2025-10-30 | 0 | 26.64 | 26.64 | 26.70 | 26.50 | 28.08 | 5,305,393 | 143,608,501 | 27.068 | 26.64 | 26.64 | 26.70 | 26.50 | 28.08 | 5,305,393 | 27.068 | -2.63% |
| 2025-10-28 | 0 | 27.36 | 27.34 | 27.36 | 26.92 | 28.18 | 3,229,400 | 88,352,244 | 27.359 | 27.36 | 27.34 | 27.36 | 26.92 | 28.18 | 3,229,400 | 27.359 | -1.16% |
| 2025-10-27 | 0 | 27.68 | 27.66 | 27.68 | 27.30 | 28.30 | 6,776,400 | 188,142,125 | 27.764 | 27.68 | 27.66 | 27.68 | 27.30 | 28.30 | 6,776,400 | 27.764 | 2.67% |
| 2025-10-24 | 0 | 26.96 | 26.94 | 26.96 | 26.10 | 27.32 | 8,676,587 | 233,286,501 | 26.887 | 26.96 | 26.94 | 26.96 | 26.10 | 27.32 | 8,676,587 | 26.887 | 3.69% |
| 2025-10-23 | 0 | 26.00 | 25.98 | 26.00 | 25.72 | 26.96 | 5,884,158 | 153,143,974 | 26.026 | 26.00 | 25.98 | 26.00 | 25.72 | 26.96 | 5,884,158 | 26.026 | -3.56% |
| 2025-10-22 | 0 | 26.96 | 26.96 | 26.98 | 26.42 | 27.92 | 8,979,903 | 244,385,693 | 27.215 | 26.96 | 26.96 | 26.98 | 26.42 | 27.92 | 8,979,903 | 27.215 | 0.30% |
| 2025-10-21 | 0 | 26.88 | 26.88 | 26.90 | 26.66 | 27.94 | 14,777,807 | 404,341,422 | 27.361 | 26.88 | 26.88 | 26.90 | 26.66 | 27.94 | 14,777,807 | 27.361 | 4.92% |
| 2025-10-20 | 0 | 25.62 | 25.62 | 25.64 | 25.40 | 26.02 | 3,298,820 | 84,906,995 | 25.739 | 25.62 | 25.62 | 25.64 | 25.40 | 26.02 | 3,298,820 | 25.739 | 2.07% |
| 2025-10-17 | 0 | 25.10 | 25.00 | 25.10 | 24.90 | 26.36 | 6,931,861 | 175,692,116 | 25.346 | 25.10 | 25.00 | 25.10 | 24.90 | 26.36 | 6,931,861 | 25.346 | -5.07% |
| 2025-10-16 | 0 | 26.44 | 26.44 | 26.52 | 26.28 | 27.50 | 8,375,900 | 224,600,670 | 26.815 | 26.44 | 26.44 | 26.52 | 26.28 | 27.50 | 8,375,900 | 26.815 | -0.38% |
| 2025-10-15 | 0 | 26.54 | 26.54 | 26.60 | 25.58 | 26.82 | 9,644,647 | 254,198,078 | 26.356 | 26.54 | 26.54 | 26.60 | 25.58 | 26.82 | 9,644,647 | 26.356 | 2.08% |
| 2025-10-14 | 0 | 26.00 | 26.00 | 26.08 | 25.74 | 28.00 | 11,408,600 | 304,746,106 | 26.712 | 26.00 | 26.00 | 26.08 | 25.74 | 28.00 | 11,408,600 | 26.712 | -5.11% |
| 2025-10-13 | 0 | 27.40 | 27.38 | 27.40 | 26.40 | 28.26 | 16,386,166 | 445,799,295 | 27.206 | 27.40 | 27.38 | 27.40 | 26.40 | 28.26 | 16,386,166 | 27.206 | -6.10% |
| 2025-10-10 | 0 | 29.18 | 29.18 | 29.20 | 29.18 | 31.20 | 10,012,274 | 299,237,619 | 29.887 | 29.18 | 29.18 | 29.20 | 29.18 | 31.20 | 10,012,274 | 29.887 | -6.71% |
| 2025-10-09 | 0 | 31.28 | 31.20 | 31.28 | 30.82 | 32.72 | 12,586,287 | 398,936,141 | 31.696 | 31.28 | 31.20 | 31.28 | 30.82 | 32.72 | 12,586,287 | 31.696 | -2.68% |
| 2025-10-08 | 0 | 32.14 | 32.12 | 32.14 | 31.50 | 33.00 | 3,706,084 | 118,373,283 | 31.940 | 32.14 | 32.12 | 32.14 | 31.50 | 33.00 | 3,706,084 | 31.940 | -4.06% |
| 2025-10-06 | 0 | 33.50 | 33.48 | 33.50 | 32.64 | 33.94 | 3,625,159 | 121,457,949 | 33.504 | 33.50 | 33.48 | 33.50 | 32.64 | 33.94 | 3,625,159 | 33.504 | 2.70% |
| 2025-10-03 | 0 | 32.62 | 32.62 | 32.70 | 32.42 | 33.50 | 4,130,176 | 135,227,230 | 32.741 | 32.62 | 32.62 | 32.70 | 32.42 | 33.50 | 4,130,176 | 32.741 | -2.68% |
| 2025-10-02 | 0 | 33.52 | 33.52 | 33.54 | 30.70 | 33.52 | 10,931,248 | 358,160,993 | 32.765 | 33.52 | 33.52 | 33.54 | 30.70 | 33.52 | 10,931,248 | 32.765 | 9.19% |
| 2025-09-30 | 0 | 30.70 | 30.70 | 30.72 | 29.36 | 30.80 | 11,144,573 | 337,372,733 | 30.272 | 30.70 | 30.70 | 30.72 | 29.36 | 30.80 | 11,144,573 | 30.272 | 4.64% |
| 2025-09-29 | 0 | 29.34 | 29.34 | 29.36 | 28.32 | 29.78 | 9,357,230 | 273,388,345 | 29.217 | 29.34 | 29.34 | 29.36 | 28.32 | 29.78 | 9,357,230 | 29.217 | 2.23% |
| 2025-09-26 | 0 | 28.70 | 28.70 | 28.72 | 28.40 | 30.70 | 13,724,165 | 400,673,250 | 29.195 | 28.70 | 28.70 | 28.72 | 28.40 | 30.70 | 13,724,165 | 29.195 | -6.64% |
| 2025-09-25 | 0 | 30.74 | 30.72 | 30.74 | 30.20 | 31.96 | 11,465,598 | 354,682,395 | 30.934 | 30.74 | 30.72 | 30.74 | 30.20 | 31.96 | 11,465,598 | 30.934 | -0.84% |
| 2025-09-24 | 0 | 31.00 | 31.00 | 31.02 | 28.42 | 31.04 | 14,381,846 | 427,482,504 | 29.724 | 31.00 | 31.00 | 31.02 | 28.42 | 31.04 | 14,381,846 | 29.724 | 6.38% |
| 2025-09-23 | 0 | 29.14 | 29.14 | 29.16 | 28.50 | 32.10 | 20,392,335 | 606,077,572 | 29.721 | 29.14 | 29.14 | 29.16 | 28.50 | 32.10 | 20,392,335 | 29.721 | -7.14% |
| 2025-09-22 | 0 | 31.38 | 31.38 | 31.40 | 28.88 | 32.42 | 32,508,883 | 999,321,448 | 30.740 | 31.38 | 31.38 | 31.40 | 28.88 | 32.42 | 32,508,883 | 30.740 | 12.63% |
| 2025-09-19 | 0 | 27.86 | 27.86 | 27.88 | 27.50 | 28.54 | 6,820,105 | 190,542,649 | 27.938 | 27.86 | 27.86 | 27.88 | 27.50 | 28.54 | 6,820,105 | 27.938 | -0.43% |
| 2025-09-18 | 0 | 27.98 | 27.98 | 28.02 | 27.30 | 29.02 | 19,424,197 | 549,746,937 | 28.302 | 27.98 | 27.98 | 28.02 | 27.30 | 29.02 | 19,424,197 | 28.302 | -0.43% |
| 2025-09-17 | 0 | 28.10 | 28.08 | 28.10 | 25.98 | 28.16 | 28,973,331 | 797,772,078 | 27.535 | 28.10 | 28.08 | 28.10 | 25.98 | 28.16 | 28,973,331 | 27.535 | 8.41% |
| 2025-09-16 | 0 | 25.92 | 25.92 | 25.96 | 25.12 | 26.50 | 8,589,951 | 221,133,813 | 25.743 | 25.92 | 25.92 | 25.96 | 25.12 | 26.50 | 8,589,951 | 25.743 | -0.88% |
| 2025-09-15 | 0 | 26.26 | 26.26 | 26.30 | 26.20 | 27.40 | 12,865,404 | 343,011,529 | 26.662 | 26.15 | 26.15 | 26.19 | 26.09 | 27.29 | 12,919,305 | 26.550 | -0.23% |
| 2025-09-12 | 0 | 26.32 | 26.32 | 26.36 | 26.22 | 26.98 | 8,974,000 | 238,045,003 | 26.526 | 26.21 | 26.21 | 26.25 | 26.11 | 26.87 | 9,011,598 | 26.415 | -1.35% |
| 2025-09-11 | 0 | 26.68 | 26.68 | 26.70 | 25.82 | 26.86 | 11,006,200 | 290,439,854 | 26.389 | 26.57 | 26.57 | 26.59 | 25.71 | 26.75 | 11,052,312 | 26.279 | 0.00% |
| 2025-09-10 | 0 | 26.68 | 26.66 | 26.68 | 25.98 | 26.80 | 7,696,300 | 203,302,466 | 26.416 | 26.57 | 26.55 | 26.57 | 25.87 | 26.69 | 7,728,544 | 26.305 | 0.38% |
| 2025-09-09 | 0 | 26.58 | 26.56 | 26.60 | 26.24 | 27.74 | 14,098,800 | 375,335,841 | 26.622 | 26.47 | 26.45 | 26.49 | 26.13 | 27.62 | 14,157,868 | 26.511 | -3.49% |
| 2025-09-08 | 0 | 27.54 | 27.54 | 27.56 | 26.70 | 28.14 | 18,260,360 | 499,264,055 | 27.341 | 27.43 | 27.43 | 27.45 | 26.59 | 28.02 | 18,336,864 | 27.227 | 3.15% |
| 2025-09-05 | 0 | 26.70 | 26.70 | 26.72 | 25.32 | 26.90 | 10,568,200 | 278,619,128 | 26.364 | 26.59 | 26.59 | 26.61 | 25.21 | 26.79 | 10,612,477 | 26.254 | 3.17% |
| 2025-09-04 | 0 | 25.88 | 25.88 | 26.00 | 25.74 | 28.00 | 14,558,800 | 390,368,903 | 26.813 | 25.77 | 25.77 | 25.89 | 25.63 | 27.88 | 14,619,796 | 26.701 | -1.82% |
| 2025-09-03 | 0 | 26.36 | 26.32 | 26.36 | 26.10 | 26.88 | 8,865,565 | 235,073,783 | 26.515 | 26.25 | 26.21 | 26.25 | 25.99 | 26.77 | 8,902,708 | 26.405 | 0.61% |
| 2025-09-02 | 0 | 26.20 | 26.20 | 26.22 | 25.58 | 28.20 | 21,570,400 | 569,327,644 | 26.394 | 26.09 | 26.09 | 26.11 | 25.47 | 28.08 | 21,660,771 | 26.284 | -6.29% |
| 2025-09-01 | 0 | 27.96 | 27.94 | 27.96 | 26.62 | 27.96 | 12,483,868 | 342,559,178 | 27.440 | 27.84 | 27.82 | 27.84 | 26.51 | 27.84 | 12,536,170 | 27.326 | 3.17% |
| 2025-08-29 | 0 | 27.10 | 27.10 | 27.14 | 26.44 | 27.90 | 15,244,080 | 409,073,686 | 26.835 | 26.99 | 26.99 | 27.03 | 26.33 | 27.78 | 15,307,947 | 26.723 | -1.45% |
| 2025-08-28 | 0 | 27.50 | 27.50 | 27.60 | 26.72 | 28.38 | 27,278,587 | 745,407,669 | 27.326 | 27.39 | 27.39 | 27.48 | 26.61 | 28.26 | 27,392,873 | 27.212 | -1.72% |
| 2025-08-27 | 0 | 27.98 | 27.98 | 28.00 | 27.28 | 29.88 | 45,436,793 | 1,303,657,662 | 28.692 | 27.86 | 27.86 | 27.88 | 27.17 | 29.76 | 45,627,155 | 28.572 | 7.78% |
| 2025-08-26 | 0 | 25.96 | 25.94 | 25.96 | 24.16 | 26.96 | 27,003,177 | 699,345,526 | 25.899 | 25.85 | 25.83 | 25.85 | 24.06 | 26.85 | 27,116,310 | 25.791 | 5.36% |
| 2025-08-25 | 0 | 24.64 | 24.60 | 24.64 | 24.48 | 25.42 | 16,578,675 | 412,161,253 | 24.861 | 24.54 | 24.50 | 24.54 | 24.38 | 25.31 | 16,648,133 | 24.757 | 1.48% |
| 2025-08-22 | 0 | 24.28 | 24.28 | 24.30 | 23.52 | 24.50 | 12,299,000 | 296,411,872 | 24.100 | 24.18 | 24.18 | 24.20 | 23.42 | 24.40 | 12,350,528 | 24.000 | 2.71% |
| 2025-08-21 | 0 | 23.64 | 23.64 | 23.66 | 23.58 | 25.00 | 24,109,606 | 584,776,266 | 24.255 | 23.54 | 23.54 | 23.56 | 23.48 | 24.90 | 24,210,616 | 24.154 | -0.34% |
| 2025-08-20 | 0 | 23.72 | 23.72 | 23.80 | 22.50 | 24.72 | 19,543,668 | 465,236,902 | 23.805 | 23.62 | 23.62 | 23.70 | 22.41 | 24.62 | 19,625,548 | 23.706 | 2.51% |
| 2025-08-19 | 0 | 23.14 | 23.10 | 23.14 | 22.90 | 23.50 | 6,608,134 | 153,396,701 | 23.213 | 23.04 | 23.00 | 23.04 | 22.80 | 23.40 | 6,635,819 | 23.116 | -0.34% |
| 2025-08-18 | 0 | 23.22 | 23.14 | 23.22 | 22.00 | 23.26 | 14,869,080 | 341,078,304 | 22.939 | 23.12 | 23.04 | 23.12 | 21.91 | 23.16 | 14,931,376 | 22.843 | 6.61% |
| 2025-08-15 | 0 | 21.78 | 21.76 | 21.78 | 21.36 | 21.96 | 5,772,400 | 125,082,668 | 21.669 | 21.69 | 21.67 | 21.69 | 21.27 | 21.87 | 5,796,584 | 21.579 | 1.02% |
| 2025-08-14 | 0 | 21.56 | 21.56 | 21.58 | 21.50 | 22.24 | 6,911,500 | 150,852,770 | 21.826 | 21.47 | 21.47 | 21.49 | 21.41 | 22.15 | 6,940,456 | 21.735 | -1.91% |
| 2025-08-13 | 0 | 21.98 | 21.98 | 22.00 | 21.42 | 22.76 | 13,920,747 | 308,105,817 | 22.133 | 21.89 | 21.89 | 21.91 | 21.33 | 22.67 | 13,979,069 | 22.041 | 2.71% |
| 2025-08-12 | 0 | 21.40 | 21.40 | 21.48 | 21.20 | 21.88 | 9,084,072 | 195,884,048 | 21.563 | 21.31 | 21.31 | 21.39 | 21.11 | 21.79 | 9,122,131 | 21.473 | -0.19% |
| 2025-08-11 | 0 | 21.44 | 21.44 | 21.46 | 20.58 | 21.74 | 16,329,500 | 349,359,983 | 21.394 | 21.35 | 21.35 | 21.37 | 20.49 | 21.65 | 16,397,914 | 21.305 | 3.98% |
| 2025-08-08 | 0 | 20.62 | 20.54 | 20.62 | 20.18 | 21.08 | 8,321,000 | 170,442,934 | 20.483 | 20.53 | 20.45 | 20.53 | 20.10 | 20.99 | 8,355,862 | 20.398 | -2.27% |
| 2025-08-07 | 0 | 21.10 | 21.08 | 21.10 | 20.74 | 21.92 | 20,326,686 | 432,950,295 | 21.300 | 21.01 | 20.99 | 21.01 | 20.65 | 21.83 | 20,411,847 | 21.211 | 2.93% |
| 2025-08-06 | 0 | 20.50 | 20.50 | 20.52 | 20.34 | 20.96 | 9,029,795 | 186,689,410 | 20.675 | 20.41 | 20.41 | 20.43 | 20.26 | 20.87 | 9,067,626 | 20.589 | 0.00% |
| 2025-08-05 | 0 | 20.50 | 20.48 | 20.50 | 19.96 | 21.14 | 16,439,200 | 337,116,836 | 20.507 | 20.41 | 20.39 | 20.41 | 19.88 | 21.05 | 16,508,074 | 20.421 | 4.49% |
| 2025-08-04 | 0 | 19.62 | 19.62 | 19.63 | 18.64 | 19.82 | 8,443,500 | 162,078,040 | 19.196 | 19.54 | 19.54 | 19.55 | 18.56 | 19.74 | 8,478,875 | 19.116 | 2.08% |
| 2025-08-01 | 0 | 19.22 | 19.22 | 19.28 | 19.20 | 20.30 | 6,039,700 | 118,172,930 | 19.566 | 19.14 | 19.14 | 19.20 | 19.12 | 20.22 | 6,065,004 | 19.484 | -3.61% |
| 2025-07-31 | 0 | 19.94 | 19.90 | 19.94 | 19.74 | 20.15 | 3,001,000 | 60,010,178 | 19.997 | 19.86 | 19.82 | 19.86 | 19.66 | 20.07 | 3,013,573 | 19.913 | 0.40% |
| 2025-07-30 | 0 | 19.86 | 19.82 | 19.86 | 19.70 | 20.30 | 4,083,720 | 81,215,290 | 19.888 | 19.78 | 19.74 | 19.78 | 19.62 | 20.22 | 4,100,829 | 19.805 | -0.50% |
| 2025-07-29 | 0 | 19.96 | 19.96 | 19.98 | 19.68 | 20.05 | 3,244,899 | 64,354,604 | 19.833 | 19.88 | 19.88 | 19.90 | 19.60 | 19.97 | 3,258,494 | 19.750 | -0.70% |
| 2025-07-28 | 0 | 20.10 | 20.05 | 20.10 | 19.72 | 20.25 | 3,403,629 | 68,046,842 | 19.992 | 20.02 | 19.97 | 20.02 | 19.64 | 20.17 | 3,417,889 | 19.909 | 2.03% |
| 2025-07-25 | 0 | 19.70 | 19.66 | 19.70 | 19.50 | 20.20 | 8,271,800 | 162,885,711 | 19.692 | 19.62 | 19.58 | 19.62 | 19.42 | 20.12 | 8,306,456 | 19.610 | -2.48% |
| 2025-07-24 | 0 | 20.20 | 20.15 | 20.20 | 20.00 | 20.75 | 7,361,600 | 148,631,600 | 20.190 | 20.12 | 20.07 | 20.12 | 19.92 | 20.66 | 7,392,442 | 20.106 | -2.18% |
| 2025-07-23 | 0 | 20.65 | 20.60 | 20.65 | 20.40 | 21.25 | 4,809,900 | 99,743,054 | 20.737 | 20.56 | 20.51 | 20.56 | 20.31 | 21.16 | 4,830,052 | 20.651 | -2.36% |
| 2025-07-22 | 0 | 21.15 | 20.95 | 21.15 | 20.30 | 21.45 | 7,661,600 | 159,117,095 | 20.768 | 21.06 | 20.86 | 21.06 | 20.22 | 21.36 | 7,693,699 | 20.681 | 0.95% |
| 2025-07-21 | 0 | 20.95 | 20.85 | 20.95 | 20.50 | 21.30 | 11,734,500 | 245,432,810 | 20.915 | 20.86 | 20.76 | 20.86 | 20.41 | 21.21 | 11,783,663 | 20.828 | 0.72% |
| 2025-07-18 | 0 | 20.80 | 20.70 | 20.80 | 20.15 | 21.25 | 12,396,048 | 255,050,861 | 20.575 | 20.71 | 20.61 | 20.71 | 20.07 | 21.16 | 12,447,983 | 20.489 | -0.48% |
| 2025-07-17 | 0 | 20.90 | 20.90 | 20.95 | 19.34 | 21.20 | 24,329,860 | 493,963,599 | 20.303 | 20.81 | 20.81 | 20.86 | 19.26 | 21.11 | 24,431,792 | 20.218 | 8.07% |
| 2025-07-16 | 0 | 19.34 | 19.32 | 19.34 | 19.24 | 19.76 | 10,633,600 | 207,079,084 | 19.474 | 19.26 | 19.24 | 19.26 | 19.16 | 19.68 | 10,678,151 | 19.393 | -0.51% |
| 2025-07-15 | 0 | 19.44 | 19.40 | 19.44 | 18.62 | 19.50 | 15,107,400 | 288,285,329 | 19.082 | 19.36 | 19.32 | 19.36 | 18.54 | 19.42 | 15,170,694 | 19.003 | 2.32% |
| 2025-07-14 | 0 | 19.00 | 19.00 | 19.02 | 18.30 | 19.22 | 11,489,089 | 216,974,784 | 18.885 | 18.92 | 18.92 | 18.94 | 18.22 | 19.14 | 11,537,224 | 18.806 | 2.04% |
| 2025-07-11 | 0 | 18.62 | 18.62 | 18.64 | 18.54 | 19.50 | 18,629,000 | 353,667,220 | 18.985 | 18.54 | 18.54 | 18.56 | 18.46 | 19.42 | 18,707,048 | 18.906 | -4.81% |
| 2025-07-10 | 0 | 19.56 | 19.50 | 19.56 | 19.10 | 19.84 | 22,059,486 | 428,116,788 | 19.407 | 19.48 | 19.42 | 19.48 | 19.02 | 19.76 | 22,151,907 | 19.326 | -1.41% |
| 2025-07-09 | 0 | 19.84 | 19.82 | 19.84 | 18.54 | 19.98 | 140,581,771 | 2,694,520,769 | 19.167 | 19.76 | 19.74 | 19.76 | 18.46 | 19.90 | 141,170,753 | 19.087 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy