Beijing Geekplus Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02590 | 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 | 21.88 | 21.86 | 21.88 | 21.52 | 22.90 | 2,551,000 | 55,480,494 | 21.749 | 21.88 | 21.86 | 21.88 | 21.52 | 22.90 | 2,551,000 | 21.749 | -4.29% |
| 2025-12-30 | 0 | 22.86 | 22.78 | 22.86 | 22.12 | 22.92 | 1,655,012 | 37,402,464 | 22.600 | 22.86 | 22.78 | 22.86 | 22.12 | 22.92 | 1,655,012 | 22.600 | 1.96% |
| 2025-12-29 | 0 | 22.42 | 22.32 | 22.44 | 21.80 | 23.16 | 1,819,342 | 41,030,808 | 22.553 | 22.42 | 22.32 | 22.44 | 21.80 | 23.16 | 1,819,342 | 22.553 | 2.56% |
| 2025-12-24 | 0 | 21.86 | 21.80 | 21.86 | 21.78 | 22.62 | 1,580,006 | 34,851,822 | 22.058 | 21.86 | 21.80 | 21.86 | 21.78 | 22.62 | 1,580,006 | 22.058 | -3.36% |
| 2025-12-23 | 0 | 22.62 | 22.56 | 22.62 | 22.42 | 23.22 | 1,149,997 | 26,119,244 | 22.712 | 22.62 | 22.56 | 22.62 | 22.42 | 23.22 | 1,149,997 | 22.712 | -3.17% |
| 2025-12-22 | 0 | 23.36 | 23.22 | 23.36 | 22.34 | 23.80 | 2,028,183 | 47,598,717 | 23.469 | 23.36 | 23.22 | 23.36 | 22.34 | 23.80 | 2,028,183 | 23.469 | 4.47% |
| 2025-12-19 | 0 | 22.36 | 22.34 | 22.36 | 22.18 | 22.88 | 1,502,324 | 33,747,235 | 22.463 | 22.36 | 22.34 | 22.36 | 22.18 | 22.88 | 1,502,324 | 22.463 | 2.57% |
| 2025-12-18 | 0 | 21.80 | 21.80 | 21.86 | 21.74 | 22.20 | 1,871,371 | 40,991,677 | 21.905 | 21.80 | 21.80 | 21.86 | 21.74 | 22.20 | 1,871,371 | 21.905 | -3.37% |
| 2025-12-17 | 0 | 22.56 | 22.54 | 22.56 | 21.90 | 22.68 | 1,912,493 | 42,555,247 | 22.251 | 22.56 | 22.54 | 22.56 | 21.90 | 22.68 | 1,912,493 | 22.251 | 3.11% |
| 2025-12-16 | 0 | 21.88 | 21.86 | 21.88 | 21.68 | 22.80 | 2,085,836 | 45,804,414 | 21.960 | 21.88 | 21.86 | 21.88 | 21.68 | 22.80 | 2,085,836 | 21.960 | -4.12% |
| 2025-12-15 | 0 | 22.82 | 22.82 | 22.88 | 22.70 | 23.60 | 901,428 | 20,719,574 | 22.985 | 22.82 | 22.82 | 22.88 | 22.70 | 23.60 | 901,428 | 22.985 | -3.22% |
| 2025-12-12 | 0 | 23.58 | 23.40 | 23.58 | 23.26 | 24.10 | 2,173,957 | 51,212,576 | 23.557 | 23.58 | 23.40 | 23.58 | 23.26 | 24.10 | 2,173,957 | 23.557 | 0.26% |
| 2025-12-11 | 0 | 23.52 | 23.50 | 23.52 | 23.32 | 24.74 | 1,495,693 | 35,456,732 | 23.706 | 23.52 | 23.50 | 23.52 | 23.32 | 24.74 | 1,495,693 | 23.706 | -3.37% |
| 2025-12-10 | 0 | 24.34 | 24.34 | 24.36 | 23.68 | 24.50 | 945,529 | 22,762,752 | 24.074 | 24.34 | 24.34 | 24.36 | 23.68 | 24.50 | 945,529 | 24.074 | 0.83% |
| 2025-12-09 | 0 | 24.14 | 24.12 | 24.14 | 23.88 | 24.60 | 1,236,018 | 29,736,795 | 24.059 | 24.14 | 24.12 | 24.14 | 23.88 | 24.60 | 1,236,018 | 24.059 | -1.87% |
| 2025-12-08 | 0 | 24.60 | 24.54 | 24.60 | 23.36 | 24.84 | 2,188,184 | 53,059,946 | 24.248 | 24.60 | 24.54 | 24.60 | 23.36 | 24.84 | 2,188,184 | 24.248 | -0.81% |
| 2025-12-05 | 0 | 24.80 | 24.78 | 24.80 | 24.66 | 25.60 | 2,644,125 | 65,840,931 | 24.901 | 24.80 | 24.78 | 24.80 | 24.66 | 25.60 | 2,644,125 | 24.901 | -3.35% |
| 2025-12-04 | 0 | 25.66 | 25.62 | 25.66 | 24.62 | 25.78 | 2,789,208 | 70,994,041 | 25.453 | 25.66 | 25.62 | 25.66 | 24.62 | 25.78 | 2,789,208 | 25.453 | 6.30% |
| 2025-12-03 | 0 | 24.14 | 24.14 | 24.16 | 24.00 | 24.70 | 1,461,346 | 35,282,569 | 24.144 | 24.14 | 24.14 | 24.16 | 24.00 | 24.70 | 1,461,346 | 24.144 | -2.27% |
| 2025-12-02 | 0 | 24.70 | 24.68 | 24.70 | 24.54 | 25.30 | 717,636 | 17,800,629 | 24.805 | 24.70 | 24.68 | 24.70 | 24.54 | 25.30 | 717,636 | 24.805 | -2.22% |
| 2025-12-01 | 0 | 25.26 | 25.22 | 25.26 | 24.84 | 25.38 | 1,161,186 | 29,190,950 | 25.139 | 25.26 | 25.22 | 25.26 | 24.84 | 25.38 | 1,161,186 | 25.139 | 1.04% |
| 2025-11-28 | 0 | 25.00 | 25.00 | 25.02 | 24.60 | 25.30 | 1,085,577 | 27,095,534 | 24.960 | 25.00 | 25.00 | 25.02 | 24.60 | 25.30 | 1,085,577 | 24.960 | -0.71% |
| 2025-11-27 | 0 | 25.18 | 25.16 | 25.18 | 24.50 | 25.78 | 2,592,378 | 65,460,494 | 25.251 | 25.18 | 25.16 | 25.18 | 24.50 | 25.78 | 2,592,378 | 25.251 | 3.62% |
| 2025-11-26 | 0 | 24.30 | 24.26 | 24.30 | 23.30 | 24.78 | 2,127,934 | 51,852,619 | 24.368 | 24.30 | 24.26 | 24.30 | 23.30 | 24.78 | 2,127,934 | 24.368 | 4.92% |
| 2025-11-25 | 0 | 23.16 | 23.16 | 23.24 | 22.86 | 23.72 | 2,172,708 | 50,466,079 | 23.227 | 23.16 | 23.16 | 23.24 | 22.86 | 23.72 | 2,172,708 | 23.227 | -0.60% |
| 2025-11-24 | 0 | 23.30 | 23.30 | 23.34 | 21.72 | 23.56 | 3,277,969 | 74,734,204 | 22.799 | 23.30 | 23.30 | 23.34 | 21.72 | 23.56 | 3,277,969 | 22.799 | 8.27% |
| 2025-11-21 | 0 | 21.52 | 21.48 | 21.52 | 20.38 | 21.82 | 2,640,430 | 55,915,320 | 21.177 | 21.52 | 21.48 | 21.52 | 20.38 | 21.82 | 2,640,430 | 21.177 | 1.51% |
| 2025-11-20 | 0 | 21.20 | 21.16 | 21.20 | 20.90 | 22.00 | 2,566,309 | 54,484,001 | 21.230 | 21.20 | 21.16 | 21.20 | 20.90 | 22.00 | 2,566,309 | 21.230 | -1.21% |
| 2025-11-19 | 0 | 21.46 | 21.46 | 21.54 | 21.36 | 22.14 | 3,896,577 | 84,455,173 | 21.674 | 21.46 | 21.46 | 21.54 | 21.36 | 22.14 | 3,896,577 | 21.674 | -3.16% |
| 2025-11-18 | 0 | 22.16 | 22.16 | 22.20 | 22.16 | 23.20 | 4,419,677 | 99,669,402 | 22.551 | 22.16 | 22.16 | 22.20 | 22.16 | 23.20 | 4,419,677 | 22.551 | -4.73% |
| 2025-11-17 | 0 | 23.26 | 23.24 | 23.26 | 22.78 | 24.56 | 3,586,535 | 83,563,902 | 23.299 | 23.26 | 23.24 | 23.26 | 22.78 | 24.56 | 3,586,535 | 23.299 | -4.28% |
| 2025-11-14 | 0 | 24.30 | 24.30 | 24.32 | 24.20 | 25.16 | 1,486,442 | 36,483,361 | 24.544 | 24.30 | 24.30 | 24.32 | 24.20 | 25.16 | 1,486,442 | 24.544 | -4.56% |
| 2025-11-13 | 0 | 25.46 | 25.46 | 25.48 | 24.68 | 25.76 | 983,223 | 24,944,618 | 25.370 | 25.46 | 25.46 | 25.48 | 24.68 | 25.76 | 983,223 | 25.370 | 1.52% |
| 2025-11-12 | 0 | 25.08 | 25.08 | 25.12 | 24.62 | 25.72 | 1,947,539 | 48,770,948 | 25.042 | 25.08 | 25.08 | 25.12 | 24.62 | 25.72 | 1,947,539 | 25.042 | -2.64% |
| 2025-11-11 | 0 | 25.76 | 25.76 | 25.78 | 24.88 | 25.88 | 1,626,586 | 41,369,840 | 25.434 | 25.76 | 25.76 | 25.78 | 24.88 | 25.88 | 1,626,586 | 25.434 | 2.96% |
| 2025-11-10 | 0 | 25.02 | 25.02 | 25.12 | 24.42 | 25.34 | 1,326,952 | 33,125,793 | 24.964 | 25.02 | 25.02 | 25.12 | 24.42 | 25.34 | 1,326,952 | 24.964 | 2.12% |
| 2025-11-07 | 0 | 24.50 | 24.50 | 24.54 | 24.32 | 25.56 | 2,274,060 | 55,791,249 | 24.534 | 24.50 | 24.50 | 24.54 | 24.32 | 25.56 | 2,274,060 | 24.534 | -3.77% |
| 2025-11-06 | 0 | 25.46 | 25.46 | 25.50 | 24.50 | 26.48 | 4,746,202 | 118,858,476 | 25.043 | 25.46 | 25.46 | 25.50 | 24.50 | 26.48 | 4,746,202 | 25.043 | -2.00% |
| 2025-11-05 | 0 | 25.98 | 25.28 | 25.98 | 23.80 | 25.98 | 6,088,173 | 151,634,346 | 24.906 | 25.98 | 25.28 | 25.98 | 23.80 | 25.98 | 6,088,173 | 24.906 | 2.69% |
| 2025-11-04 | 0 | 25.30 | 25.26 | 25.32 | 25.18 | 27.24 | 3,699,605 | 95,336,894 | 25.769 | 25.30 | 25.26 | 25.32 | 25.18 | 27.24 | 3,699,605 | 25.769 | -7.53% |
| 2025-11-03 | 0 | 27.36 | 27.36 | 27.38 | 26.42 | 27.96 | 1,096,500 | 29,729,385 | 27.113 | 27.36 | 27.36 | 27.38 | 26.42 | 27.96 | 1,096,500 | 27.113 | -0.44% |
| 2025-10-31 | 0 | 27.48 | 27.48 | 27.50 | 27.40 | 28.58 | 922,179 | 25,534,036 | 27.689 | 27.48 | 27.48 | 27.50 | 27.40 | 28.58 | 922,179 | 27.689 | -2.35% |
| 2025-10-30 | 0 | 28.14 | 28.14 | 28.16 | 27.88 | 29.06 | 1,566,879 | 44,253,043 | 28.243 | 28.14 | 28.14 | 28.16 | 27.88 | 29.06 | 1,566,879 | 28.243 | -0.50% |
| 2025-10-28 | 0 | 28.28 | 28.28 | 28.42 | 28.28 | 29.64 | 1,575,410 | 45,320,172 | 28.767 | 28.28 | 28.28 | 28.42 | 28.28 | 29.64 | 1,575,410 | 28.767 | -3.68% |
| 2025-10-27 | 0 | 29.36 | 29.32 | 29.36 | 28.30 | 29.50 | 2,459,960 | 71,416,917 | 29.032 | 29.36 | 29.32 | 29.36 | 28.30 | 29.50 | 2,459,960 | 29.032 | 4.11% |
| 2025-10-24 | 0 | 28.20 | 28.18 | 28.20 | 26.60 | 28.64 | 4,044,215 | 112,915,942 | 27.920 | 28.20 | 28.18 | 28.20 | 26.60 | 28.64 | 4,044,215 | 27.920 | 8.21% |
| 2025-10-23 | 0 | 26.06 | 26.02 | 26.06 | 25.28 | 29.60 | 7,688,655 | 202,924,493 | 26.393 | 26.06 | 26.02 | 26.06 | 25.28 | 29.60 | 7,688,655 | 26.393 | -10.75% |
| 2025-10-22 | 0 | 29.20 | 29.20 | 29.24 | 28.20 | 29.48 | 2,505,274 | 72,812,079 | 29.064 | 29.20 | 29.20 | 29.24 | 28.20 | 29.48 | 2,505,274 | 29.064 | 1.53% |
| 2025-10-21 | 0 | 28.76 | 28.74 | 28.76 | 28.48 | 30.26 | 2,832,913 | 83,118,531 | 29.340 | 28.76 | 28.74 | 28.76 | 28.48 | 30.26 | 2,832,913 | 29.340 | -0.14% |
| 2025-10-20 | 0 | 28.80 | 28.80 | 28.86 | 28.32 | 30.02 | 2,643,108 | 77,136,232 | 29.184 | 28.80 | 28.80 | 28.86 | 28.32 | 30.02 | 2,643,108 | 29.184 | 2.27% |
| 2025-10-17 | 0 | 28.16 | 28.16 | 28.34 | 27.88 | 29.30 | 2,772,626 | 78,606,202 | 28.351 | 28.16 | 28.16 | 28.34 | 27.88 | 29.30 | 2,772,626 | 28.351 | -1.81% |
| 2025-10-16 | 0 | 28.68 | 28.68 | 28.96 | 28.60 | 29.38 | 2,202,334 | 63,614,343 | 28.885 | 28.68 | 28.68 | 28.96 | 28.60 | 29.38 | 2,202,334 | 28.885 | 0.28% |
| 2025-10-15 | 0 | 28.60 | 28.60 | 28.62 | 27.14 | 28.80 | 2,501,944 | 70,030,389 | 27.990 | 28.60 | 28.60 | 28.62 | 27.14 | 28.80 | 2,501,944 | 27.990 | 5.93% |
| 2025-10-14 | 0 | 27.00 | 26.98 | 27.00 | 26.68 | 30.20 | 4,976,948 | 138,442,748 | 27.817 | 27.00 | 26.98 | 27.00 | 26.68 | 30.20 | 4,976,948 | 27.817 | -6.90% |
| 2025-10-13 | 0 | 29.00 | 28.98 | 29.00 | 26.64 | 29.14 | 6,724,717 | 189,389,595 | 28.163 | 29.00 | 28.98 | 29.00 | 26.64 | 29.14 | 6,724,717 | 28.163 | -0.48% |
| 2025-10-10 | 0 | 29.14 | 29.14 | 29.16 | 28.60 | 33.10 | 10,386,486 | 315,144,380 | 30.342 | 29.14 | 29.14 | 29.16 | 28.60 | 33.10 | 10,386,486 | 30.342 | -8.88% |
| 2025-10-09 | 0 | 31.98 | 31.98 | 32.00 | 31.72 | 33.90 | 4,385,753 | 143,769,298 | 32.781 | 31.98 | 31.98 | 32.00 | 31.72 | 33.90 | 4,385,753 | 32.781 | -1.11% |
| 2025-10-08 | 0 | 32.34 | 32.32 | 32.34 | 30.64 | 32.62 | 2,646,056 | 83,534,949 | 31.570 | 32.34 | 32.32 | 32.34 | 30.64 | 32.62 | 2,646,056 | 31.570 | 1.57% |
| 2025-10-06 | 0 | 31.84 | 31.80 | 31.84 | 30.20 | 32.38 | 2,825,446 | 89,583,564 | 31.706 | 31.84 | 31.80 | 31.84 | 30.20 | 32.38 | 2,825,446 | 31.706 | 4.67% |
| 2025-10-03 | 0 | 30.42 | 30.38 | 30.42 | 28.42 | 30.42 | 2,261,645 | 66,494,490 | 29.401 | 30.42 | 30.38 | 30.42 | 28.42 | 30.42 | 2,261,645 | 29.401 | 2.42% |
| 2025-10-02 | 0 | 29.70 | 29.70 | 29.78 | 29.38 | 30.64 | 3,026,714 | 90,354,420 | 29.852 | 29.70 | 29.70 | 29.78 | 29.38 | 30.64 | 3,026,714 | 29.852 | 0.68% |
| 2025-09-30 | 0 | 29.50 | 29.50 | 29.54 | 28.32 | 30.50 | 5,239,716 | 151,975,716 | 29.005 | 29.50 | 29.50 | 29.54 | 28.32 | 30.50 | 5,239,716 | 29.005 | -2.06% |
| 2025-09-29 | 0 | 30.12 | 30.12 | 30.16 | 27.72 | 30.56 | 4,037,413 | 119,718,830 | 29.652 | 30.12 | 30.12 | 30.16 | 27.72 | 30.56 | 4,037,413 | 29.652 | 8.74% |
| 2025-09-26 | 0 | 27.70 | 27.70 | 27.80 | 27.70 | 29.42 | 4,491,545 | 128,163,954 | 28.534 | 27.70 | 27.70 | 27.80 | 27.70 | 29.42 | 4,491,545 | 28.534 | -3.42% |
| 2025-09-25 | 0 | 28.68 | 28.68 | 28.70 | 26.36 | 29.82 | 9,480,851 | 270,187,042 | 28.498 | 28.68 | 28.68 | 28.70 | 26.36 | 29.82 | 9,480,851 | 28.498 | 8.72% |
| 2025-09-24 | 0 | 26.38 | 26.36 | 26.38 | 24.40 | 26.38 | 4,065,743 | 104,131,541 | 25.612 | 26.38 | 26.36 | 26.38 | 24.40 | 26.38 | 4,065,743 | 25.612 | 5.86% |
| 2025-09-23 | 0 | 24.92 | 24.92 | 24.96 | 24.50 | 25.38 | 2,425,276 | 60,457,360 | 24.928 | 24.92 | 24.92 | 24.96 | 24.50 | 25.38 | 2,425,276 | 24.928 | 0.24% |
| 2025-09-22 | 0 | 24.86 | 24.86 | 24.90 | 24.64 | 25.48 | 2,742,914 | 68,691,469 | 25.043 | 24.86 | 24.86 | 24.90 | 24.64 | 25.48 | 2,742,914 | 25.043 | -1.19% |
| 2025-09-19 | 0 | 25.16 | 25.14 | 25.16 | 23.92 | 25.34 | 3,855,028 | 96,222,346 | 24.960 | 25.16 | 25.14 | 25.16 | 23.92 | 25.34 | 3,855,028 | 24.960 | 3.54% |
| 2025-09-18 | 0 | 24.30 | 24.30 | 24.36 | 23.92 | 25.88 | 6,529,139 | 162,703,376 | 24.920 | 24.30 | 24.30 | 24.36 | 23.92 | 25.88 | 6,529,139 | 24.920 | -1.62% |
| 2025-09-17 | 0 | 24.70 | 24.70 | 24.76 | 23.08 | 24.90 | 6,359,063 | 154,684,279 | 24.325 | 24.70 | 24.70 | 24.76 | 23.08 | 24.90 | 6,359,063 | 24.325 | 7.02% |
| 2025-09-16 | 0 | 23.08 | 23.04 | 23.08 | 21.98 | 23.40 | 3,478,971 | 78,833,691 | 22.660 | 23.08 | 23.04 | 23.08 | 21.98 | 23.40 | 3,478,971 | 22.660 | 1.05% |
| 2025-09-15 | 0 | 22.84 | 22.82 | 22.84 | 22.74 | 23.80 | 2,707,301 | 62,567,454 | 23.111 | 22.84 | 22.82 | 22.84 | 22.74 | 23.80 | 2,707,301 | 23.111 | -2.64% |
| 2025-09-12 | 0 | 23.46 | 23.42 | 23.46 | 22.32 | 23.72 | 3,612,045 | 83,776,643 | 23.194 | 23.46 | 23.42 | 23.46 | 22.32 | 23.72 | 3,612,045 | 23.194 | 5.77% |
| 2025-09-11 | 0 | 22.18 | 22.16 | 22.18 | 21.54 | 22.36 | 1,431,101 | 31,564,653 | 22.056 | 22.18 | 22.16 | 22.18 | 21.54 | 22.36 | 1,431,101 | 22.056 | 0.54% |
| 2025-09-10 | 0 | 22.06 | 22.06 | 22.10 | 21.70 | 22.38 | 1,879,746 | 41,459,841 | 22.056 | 22.06 | 22.06 | 22.10 | 21.70 | 22.38 | 1,879,746 | 22.056 | 2.04% |
| 2025-09-09 | 0 | 21.62 | 21.62 | 21.64 | 21.48 | 22.66 | 3,045,435 | 66,580,211 | 21.862 | 21.62 | 21.62 | 21.64 | 21.48 | 22.66 | 3,045,435 | 21.862 | -4.59% |
| 2025-09-08 | 0 | 22.66 | 22.62 | 22.66 | 21.80 | 22.98 | 2,991,337 | 67,453,485 | 22.550 | 22.66 | 22.62 | 22.66 | 21.80 | 22.98 | 2,991,337 | 22.550 | 3.38% |
| 2025-09-05 | 0 | 21.92 | 21.90 | 21.92 | 20.82 | 22.50 | 3,670,912 | 80,383,510 | 21.897 | 21.92 | 21.90 | 21.92 | 20.82 | 22.50 | 3,670,912 | 21.897 | 1.76% |
| 2025-09-04 | 0 | 21.54 | 21.52 | 21.54 | 21.40 | 23.40 | 6,042,644 | 133,262,607 | 22.054 | 21.54 | 21.52 | 21.54 | 21.40 | 23.40 | 6,042,644 | 22.054 | -8.26% |
| 2025-09-03 | 0 | 23.48 | 23.40 | 23.48 | 22.86 | 24.34 | 7,581,896 | 178,833,319 | 23.587 | 23.48 | 23.40 | 23.48 | 22.86 | 24.34 | 7,581,896 | 23.587 | 0.86% |
| 2025-09-02 | 0 | 23.28 | 23.28 | 23.30 | 21.44 | 23.28 | 6,653,426 | 151,089,617 | 22.709 | 23.28 | 23.28 | 23.30 | 21.44 | 23.28 | 6,653,426 | 22.709 | 8.48% |
| 2025-09-01 | 0 | 21.46 | 21.46 | 21.52 | 21.24 | 22.38 | 4,048,857 | 88,224,507 | 21.790 | 21.46 | 21.46 | 21.52 | 21.24 | 22.38 | 4,048,857 | 21.790 | -1.83% |
| 2025-08-29 | 0 | 21.86 | 21.86 | 21.88 | 21.20 | 22.20 | 5,368,400 | 116,750,096 | 21.748 | 21.86 | 21.86 | 21.88 | 21.20 | 22.20 | 5,368,400 | 21.748 | 2.53% |
| 2025-08-28 | 0 | 21.32 | 21.30 | 21.32 | 20.24 | 21.34 | 5,005,501 | 104,247,172 | 20.827 | 21.32 | 21.30 | 21.32 | 20.24 | 21.34 | 5,005,501 | 20.827 | 4.51% |
| 2025-08-27 | 0 | 20.40 | 20.40 | 20.46 | 19.77 | 21.00 | 6,493,800 | 133,522,245 | 20.561 | 20.40 | 20.40 | 20.46 | 19.77 | 21.00 | 6,493,800 | 20.561 | 2.36% |
| 2025-08-26 | 0 | 19.93 | 19.89 | 19.93 | 19.82 | 20.44 | 2,346,200 | 47,014,336 | 20.039 | 19.93 | 19.89 | 19.93 | 19.82 | 20.44 | 2,346,200 | 20.039 | -1.04% |
| 2025-08-25 | 0 | 20.14 | 20.08 | 20.14 | 19.85 | 20.50 | 3,986,800 | 80,303,808 | 20.142 | 20.14 | 20.08 | 20.14 | 19.85 | 20.50 | 3,986,800 | 20.142 | 0.90% |
| 2025-08-22 | 0 | 19.96 | 19.96 | 19.97 | 19.35 | 20.60 | 5,725,800 | 115,164,290 | 20.113 | 19.96 | 19.96 | 19.97 | 19.35 | 20.60 | 5,725,800 | 20.113 | 2.25% |
| 2025-08-21 | 0 | 19.52 | 19.52 | 19.53 | 19.16 | 19.80 | 2,102,900 | 41,119,454 | 19.554 | 19.52 | 19.52 | 19.53 | 19.16 | 19.80 | 2,102,900 | 19.554 | 2.20% |
| 2025-08-20 | 0 | 19.10 | 19.10 | 19.19 | 18.90 | 19.55 | 3,173,000 | 60,693,990 | 19.128 | 19.10 | 19.10 | 19.19 | 18.90 | 19.55 | 3,173,000 | 19.128 | -1.09% |
| 2025-08-19 | 0 | 19.31 | 19.31 | 19.32 | 19.20 | 19.79 | 1,449,601 | 28,165,814 | 19.430 | 19.31 | 19.31 | 19.32 | 19.20 | 19.79 | 1,449,601 | 19.430 | -0.97% |
| 2025-08-18 | 0 | 19.50 | 19.46 | 19.50 | 19.38 | 19.97 | 3,230,033 | 63,333,766 | 19.608 | 19.50 | 19.46 | 19.50 | 19.38 | 19.97 | 3,230,033 | 19.608 | 0.05% |
| 2025-08-15 | 0 | 19.49 | 19.49 | 19.50 | 18.60 | 19.62 | 2,291,805 | 43,774,799 | 19.101 | 19.49 | 19.49 | 19.50 | 18.60 | 19.62 | 2,291,805 | 19.101 | 3.89% |
| 2025-08-14 | 0 | 18.76 | 18.76 | 18.78 | 18.74 | 19.21 | 2,091,000 | 39,523,186 | 18.902 | 18.76 | 18.76 | 18.78 | 18.74 | 19.21 | 2,091,000 | 18.902 | -2.04% |
| 2025-08-13 | 0 | 19.15 | 19.14 | 19.15 | 18.45 | 19.42 | 3,122,900 | 59,491,825 | 19.050 | 19.15 | 19.14 | 19.15 | 18.45 | 19.42 | 3,122,900 | 19.050 | 2.46% |
| 2025-08-12 | 0 | 18.69 | 18.65 | 18.69 | 18.14 | 18.90 | 2,143,000 | 39,530,544 | 18.446 | 18.69 | 18.65 | 18.69 | 18.14 | 18.90 | 2,143,000 | 18.446 | 1.58% |
| 2025-08-11 | 0 | 18.40 | 18.39 | 18.40 | 18.24 | 18.93 | 2,286,800 | 42,641,585 | 18.647 | 18.40 | 18.39 | 18.40 | 18.24 | 18.93 | 2,286,800 | 18.647 | -1.08% |
| 2025-08-08 | 0 | 18.60 | 18.52 | 18.60 | 18.29 | 18.98 | 2,742,400 | 51,216,785 | 18.676 | 18.60 | 18.52 | 18.60 | 18.29 | 18.98 | 2,742,400 | 18.676 | 0.76% |
| 2025-08-07 | 0 | 18.46 | 18.42 | 18.46 | 18.23 | 19.12 | 3,960,000 | 73,479,244 | 18.555 | 18.46 | 18.42 | 18.46 | 18.23 | 19.12 | 3,960,000 | 18.555 | -2.69% |
| 2025-08-06 | 0 | 18.97 | 18.96 | 18.97 | 17.79 | 19.19 | 5,789,100 | 107,797,814 | 18.621 | 18.97 | 18.96 | 18.97 | 17.79 | 19.19 | 5,789,100 | 18.621 | 5.68% |
| 2025-08-05 | 0 | 17.95 | 17.89 | 17.95 | 17.30 | 18.26 | 5,806,600 | 104,115,530 | 17.931 | 17.95 | 17.89 | 17.95 | 17.30 | 18.26 | 5,806,600 | 17.931 | 5.84% |
| 2025-08-04 | 0 | 16.96 | 16.96 | 16.99 | 16.71 | 17.26 | 2,018,000 | 34,164,979 | 16.930 | 16.96 | 16.96 | 16.99 | 16.71 | 17.26 | 2,018,000 | 16.930 | -0.12% |
| 2025-08-01 | 0 | 16.98 | 16.96 | 16.98 | 16.78 | 17.60 | 6,660,636 | 113,185,334 | 16.993 | 16.98 | 16.96 | 16.98 | 16.78 | 17.60 | 6,660,636 | 16.993 | 0.95% |
| 2025-07-31 | 0 | 16.82 | 16.82 | 16.84 | 16.80 | 17.36 | 2,506,600 | 42,721,300 | 17.044 | 16.82 | 16.82 | 16.84 | 16.80 | 17.36 | 2,506,600 | 17.044 | -1.87% |
| 2025-07-30 | 0 | 17.14 | 17.14 | 17.16 | 17.14 | 17.56 | 2,319,200 | 40,060,052 | 17.273 | 17.14 | 17.14 | 17.16 | 17.14 | 17.56 | 2,319,200 | 17.273 | -1.95% |
| 2025-07-29 | 0 | 17.48 | 17.48 | 17.52 | 17.28 | 17.68 | 1,077,070 | 18,750,302 | 17.409 | 17.48 | 17.48 | 17.52 | 17.28 | 17.68 | 1,077,070 | 17.409 | -0.68% |
| 2025-07-28 | 0 | 17.60 | 17.58 | 17.60 | 17.02 | 17.68 | 3,864,515 | 67,124,239 | 17.369 | 17.60 | 17.58 | 17.60 | 17.02 | 17.68 | 3,864,515 | 17.369 | -0.45% |
| 2025-07-25 | 0 | 17.68 | 17.68 | 17.72 | 17.32 | 17.80 | 2,322,700 | 40,673,436 | 17.511 | 17.68 | 17.68 | 17.72 | 17.32 | 17.80 | 2,322,700 | 17.511 | 0.11% |
| 2025-07-24 | 0 | 17.66 | 17.66 | 17.68 | 17.30 | 18.32 | 6,422,057 | 113,551,982 | 17.682 | 17.66 | 17.66 | 17.68 | 17.30 | 18.32 | 6,422,057 | 17.682 | -0.90% |
| 2025-07-23 | 0 | 17.82 | 17.82 | 17.88 | 17.32 | 18.04 | 3,863,200 | 68,492,884 | 17.730 | 17.82 | 17.82 | 17.88 | 17.32 | 18.04 | 3,863,200 | 17.730 | 2.53% |
| 2025-07-22 | 0 | 17.38 | 17.38 | 17.44 | 17.14 | 18.68 | 7,974,150 | 141,069,515 | 17.691 | 17.38 | 17.38 | 17.44 | 17.14 | 18.68 | 7,974,150 | 17.691 | -6.16% |
| 2025-07-21 | 0 | 18.52 | 18.52 | 18.54 | 18.52 | 19.38 | 4,055,463 | 76,612,196 | 18.891 | 18.52 | 18.52 | 18.54 | 18.52 | 19.38 | 4,055,463 | 18.891 | -1.17% |
| 2025-07-18 | 0 | 18.74 | 18.74 | 18.76 | 18.70 | 19.40 | 4,068,247 | 76,894,258 | 18.901 | 18.74 | 18.74 | 18.76 | 18.70 | 19.40 | 4,068,247 | 18.901 | -2.90% |
| 2025-07-17 | 0 | 19.30 | 19.30 | 19.32 | 18.80 | 19.52 | 5,108,676 | 97,791,258 | 19.142 | 19.30 | 19.30 | 19.32 | 18.80 | 19.52 | 5,108,676 | 19.142 | 2.01% |
| 2025-07-16 | 0 | 18.92 | 18.92 | 18.96 | 18.88 | 20.60 | 8,660,613 | 170,491,196 | 19.686 | 18.92 | 18.92 | 18.96 | 18.88 | 20.60 | 8,660,613 | 19.686 | -5.12% |
| 2025-07-15 | 0 | 19.94 | 19.94 | 19.96 | 19.66 | 20.40 | 6,003,996 | 119,615,904 | 19.923 | 19.94 | 19.94 | 19.96 | 19.66 | 20.40 | 6,003,996 | 19.923 | -0.10% |
| 2025-07-14 | 0 | 19.96 | 19.94 | 19.96 | 18.30 | 19.96 | 11,936,113 | 231,897,502 | 19.428 | 19.96 | 19.94 | 19.96 | 18.30 | 19.96 | 11,936,113 | 19.428 | 7.89% |
| 2025-07-11 | 0 | 18.50 | 18.50 | 18.52 | 17.90 | 19.20 | 12,097,856 | 225,908,792 | 18.673 | 18.50 | 18.50 | 18.52 | 17.90 | 19.20 | 12,097,856 | 18.673 | -3.04% |
| 2025-07-10 | 0 | 19.08 | 19.06 | 19.08 | 17.60 | 19.50 | 24,406,542 | 454,223,486 | 18.611 | 19.08 | 19.06 | 19.08 | 17.60 | 19.50 | 24,406,542 | 18.611 | 7.80% |
| 2025-07-09 | 0 | 17.70 | 17.68 | 17.70 | 16.06 | 17.80 | 78,383,518 | 1,323,875,004 | 16.890 | 17.70 | 17.68 | 17.70 | 16.06 | 17.80 | 78,383,518 | 16.890 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy