Pando Bitcoin ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 02818 | 2025-07-18 |
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 | 5.795 | 5.740 | - | 5.795 | 5.810 | 16,700 | 97,015 | 5.8093 | 5.795 | 5.740 | - | 5.795 | 5.810 | 16,700 | 5.8093 | 0.96% |
| 2025-12-30 | 0 | 5.740 | 5.720 | - | 5.695 | 5.870 | 19,300 | 110,282 | 5.7141 | 5.740 | 5.720 | - | 5.695 | 5.870 | 19,300 | 5.7141 | -2.21% |
| 2025-12-29 | 0 | 5.870 | 5.820 | - | 5.870 | 5.900 | 1,200 | 7,061 | 5.8842 | 5.870 | 5.820 | - | 5.870 | 5.900 | 1,200 | 5.8842 | 2.80% |
| 2025-12-24 | 0 | 5.710 | 5.710 | - | 5.710 | 5.725 | 2,300 | 13,152 | 5.7183 | 5.710 | 5.710 | - | 5.710 | 5.725 | 2,300 | 5.7183 | -0.26% |
| 2025-12-23 | 0 | 5.725 | 5.725 | - | 5.725 | 5.805 | 11,700 | 67,772 | 5.7925 | 5.725 | 5.725 | - | 5.725 | 5.805 | 11,700 | 5.7925 | -1.72% |
| 2025-12-22 | 0 | 5.825 | 5.820 | - | 5.790 | 5.845 | 700 | 4,073 | 5.8186 | 5.825 | 5.820 | - | 5.790 | 5.845 | 700 | 5.8186 | 1.39% |
| 2025-12-19 | 0 | 5.745 | 5.745 | - | 5.595 | 5.740 | 14,500 | 81,685 | 5.6334 | 5.745 | 5.745 | - | 5.595 | 5.740 | 14,500 | 5.6334 | 1.23% |
| 2025-12-18 | 0 | 5.675 | 5.675 | - | 5.660 | 5.685 | 700 | 3,969 | 5.6700 | 5.675 | 5.675 | - | 5.660 | 5.685 | 700 | 5.6700 | -0.18% |
| 2025-12-17 | 0 | 5.685 | 5.675 | - | 5.655 | 5.740 | 17,900 | 102,437 | 5.7227 | 5.685 | 5.675 | - | 5.655 | 5.740 | 17,900 | 5.7227 | 0.71% |
| 2025-12-16 | 0 | 5.645 | 5.645 | - | 5.610 | 5.670 | 19,000 | 107,033 | 5.6333 | 5.645 | 5.645 | - | 5.610 | 5.670 | 19,000 | 5.6333 | -4.08% |
| 2025-12-15 | 0 | 5.885 | 5.885 | - | 5.850 | 6.060 | 17,700 | 104,073 | 5.8798 | 5.885 | 5.885 | - | 5.850 | 6.060 | 17,700 | 5.8798 | -2.89% |
| 2025-12-12 | 0 | 6.060 | 6.060 | - | 6.060 | 6.075 | 11,900 | 72,271 | 6.0732 | 6.060 | 6.060 | - | 6.060 | 6.075 | 11,900 | 6.0732 | 2.28% |
| 2025-12-11 | 0 | 5.925 | 5.895 | 5.945 | 5.885 | 5.990 | 19,200 | 113,975 | 5.9362 | 5.925 | 5.895 | 5.945 | 5.885 | 5.990 | 19,200 | 5.9362 | -2.79% |
| 2025-12-10 | 0 | 6.095 | 6.075 | - | 6.070 | 6.095 | 21,600 | 131,479 | 6.0870 | 6.095 | 6.075 | - | 6.070 | 6.095 | 21,600 | 6.0870 | 2.52% |
| 2025-12-09 | 0 | 5.945 | 5.950 | - | 5.895 | 6.000 | 23,000 | 136,347 | 5.9281 | 5.945 | 5.950 | - | 5.895 | 6.000 | 23,000 | 5.9281 | -0.92% |
| 2025-12-08 | 0 | 6.000 | 6.000 | - | 5.990 | 6.070 | 32,300 | 193,732 | 5.9979 | 6.000 | 6.000 | - | 5.990 | 6.070 | 32,300 | 5.9979 | -1.15% |
| 2025-12-05 | 0 | 6.070 | 6.060 | 6.080 | 6.035 | 6.100 | 23,900 | 145,269 | 6.0782 | 6.070 | 6.060 | 6.080 | 6.035 | 6.100 | 23,900 | 6.0782 | -0.98% |
| 2025-12-04 | 0 | 6.130 | 6.120 | 6.130 | 6.115 | 6.135 | 14,000 | 85,743 | 6.1245 | 6.130 | 6.120 | 6.130 | 6.115 | 6.135 | 14,000 | 6.1245 | 0.25% |
| 2025-12-03 | 0 | 6.115 | 6.100 | 6.115 | 6.055 | 6.150 | 212,500 | 1,293,776 | 6.0884 | 6.115 | 6.100 | 6.115 | 6.055 | 6.150 | 212,500 | 6.0884 | 6.63% |
| 2025-12-02 | 0 | 5.735 | 5.720 | 5.745 | 5.685 | 5.750 | 94,200 | 537,768 | 5.7088 | 5.735 | 5.720 | 5.745 | 5.685 | 5.750 | 94,200 | 5.7088 | 0.88% |
| 2025-12-01 | 0 | 5.685 | 5.685 | 5.710 | 5.650 | 6.005 | 84,300 | 481,444 | 5.7111 | 5.685 | 5.685 | 5.710 | 5.650 | 6.005 | 84,300 | 5.7111 | -5.33% |
| 2025-11-28 | 0 | 6.005 | 5.990 | 6.005 | 5.980 | 6.025 | 35,200 | 211,193 | 5.9998 | 6.005 | 5.990 | 6.005 | 5.980 | 6.025 | 35,200 | 5.9998 | -0.33% |
| 2025-11-27 | 0 | 6.025 | 6.000 | 6.030 | 5.975 | 6.055 | 90,000 | 541,453 | 6.0161 | 6.025 | 6.000 | 6.030 | 5.975 | 6.055 | 90,000 | 6.0161 | 4.06% |
| 2025-11-26 | 0 | 5.790 | 5.765 | - | 5.745 | 5.790 | 52,300 | 302,209 | 5.7784 | 5.790 | 5.765 | - | 5.745 | 5.790 | 52,300 | 5.7784 | 0.70% |
| 2025-11-25 | 0 | 5.750 | 5.740 | 5.765 | 5.750 | 5.815 | 40,500 | 234,910 | 5.8002 | 5.750 | 5.740 | 5.765 | 5.750 | 5.815 | 40,500 | 5.8002 | 0.17% |
| 2025-11-24 | 0 | 5.740 | 5.725 | 5.750 | 5.560 | 5.800 | 41,900 | 239,952 | 5.7268 | 5.740 | 5.725 | 5.750 | 5.560 | 5.800 | 41,900 | 5.7268 | 3.24% |
| 2025-11-21 | 0 | 5.560 | 5.400 | 5.610 | 5.465 | 6.065 | 249,900 | 1,403,932 | 5.6180 | 5.560 | 5.400 | 5.610 | 5.465 | 6.065 | 249,900 | 5.6180 | -8.33% |
| 2025-11-20 | 0 | 6.065 | 6.065 | 6.095 | 6.040 | 6.110 | 25,100 | 152,935 | 6.0930 | 6.065 | 6.065 | 6.095 | 6.040 | 6.110 | 25,100 | 6.0930 | 0.33% |
| 2025-11-19 | 0 | 6.045 | 6.045 | 6.075 | 5.945 | 6.110 | 34,600 | 209,259 | 6.0479 | 6.045 | 6.045 | 6.075 | 5.945 | 6.110 | 34,600 | 6.0479 | 1.68% |
| 2025-11-18 | 0 | 5.945 | 5.945 | 5.965 | 5.890 | 6.280 | 97,300 | 582,376 | 5.9854 | 5.945 | 5.945 | 5.965 | 5.890 | 6.280 | 97,300 | 5.9854 | -5.33% |
| 2025-11-17 | 0 | 6.280 | 6.280 | 6.295 | 6.215 | 6.375 | 55,700 | 348,125 | 6.2500 | 6.280 | 6.280 | 6.295 | 6.215 | 6.375 | 55,700 | 6.2500 | -1.49% |
| 2025-11-14 | 0 | 6.375 | 6.375 | 6.395 | 6.315 | 6.815 | 196,000 | 1,276,196 | 6.5112 | 6.375 | 6.375 | 6.395 | 6.315 | 6.815 | 196,000 | 6.5112 | -6.46% |
| 2025-11-13 | 0 | 6.815 | 6.800 | - | 6.660 | 6.835 | 13,000 | 87,331 | 6.7178 | 6.815 | 6.800 | - | 6.660 | 6.835 | 13,000 | 6.7178 | 0.29% |
| 2025-11-12 | 0 | 6.795 | 6.785 | 6.795 | 6.785 | 6.905 | 42,300 | 287,989 | 6.8083 | 6.795 | 6.785 | 6.795 | 6.785 | 6.905 | 42,300 | 6.8083 | -1.59% |
| 2025-11-11 | 0 | 6.905 | 6.900 | - | 6.900 | 7.030 | 87,700 | 611,885 | 6.9770 | 6.905 | 6.900 | - | 6.900 | 7.030 | 87,700 | 6.9770 | -1.36% |
| 2025-11-10 | 0 | 7.000 | 6.995 | 7.000 | 6.965 | 7.000 | 85,200 | 594,953 | 6.9830 | 7.000 | 6.995 | 7.000 | 6.965 | 7.000 | 85,200 | 6.9830 | 4.56% |
| 2025-11-07 | 0 | 6.695 | 6.695 | 6.730 | 6.660 | 6.790 | 23,800 | 159,449 | 6.6995 | 6.695 | 6.695 | 6.730 | 6.660 | 6.790 | 23,800 | 6.6995 | -1.40% |
| 2025-11-06 | 0 | 6.790 | 6.790 | 6.805 | 6.780 | 6.825 | 44,200 | 300,461 | 6.7978 | 6.790 | 6.790 | 6.805 | 6.780 | 6.825 | 44,200 | 6.7978 | 1.42% |
| 2025-11-05 | 0 | 6.695 | 6.695 | - | 6.545 | 6.885 | 25,900 | 173,470 | 6.6977 | 6.695 | 6.695 | - | 6.545 | 6.885 | 25,900 | 6.6977 | -2.76% |
| 2025-11-04 | 0 | 6.885 | 6.800 | - | 6.880 | 7.100 | 36,800 | 256,671 | 6.9748 | 6.885 | 6.800 | - | 6.880 | 7.100 | 36,800 | 6.9748 | -2.69% |
| 2025-11-03 | 0 | 7.075 | 7.075 | 7.080 | 7.060 | 7.245 | 115,300 | 816,845 | 7.0845 | 7.075 | 7.075 | 7.080 | 7.060 | 7.245 | 115,300 | 7.0845 | -2.01% |
| 2025-10-31 | 0 | 7.220 | 7.200 | 7.220 | 7.150 | 7.320 | 84,200 | 604,787 | 7.1827 | 7.220 | 7.200 | 7.220 | 7.150 | 7.320 | 84,200 | 7.1827 | -1.37% |
| 2025-10-30 | 0 | 7.320 | 7.320 | - | 7.150 | 7.495 | 57,000 | 414,474 | 7.2715 | 7.320 | 7.320 | - | 7.150 | 7.495 | 57,000 | 7.2715 | -2.33% |
| 2025-10-28 | 0 | 7.495 | 7.485 | 7.510 | 7.470 | 7.525 | 14,900 | 111,792 | 7.5028 | 7.495 | 7.485 | 7.510 | 7.470 | 7.525 | 14,900 | 7.5028 | -1.32% |
| 2025-10-27 | 0 | 7.595 | 7.570 | 7.595 | 7.535 | 7.600 | 6,900 | 52,234 | 7.5701 | 7.595 | 7.570 | 7.595 | 7.535 | 7.600 | 6,900 | 7.5701 | 4.11% |
| 2025-10-24 | 0 | 7.295 | 7.270 | 7.295 | 7.255 | 7.325 | 900 | 6,554 | 7.2822 | 7.295 | 7.270 | 7.295 | 7.255 | 7.325 | 900 | 7.2822 | 1.46% |
| 2025-10-23 | 0 | 7.190 | 7.165 | 7.190 | 7.130 | 7.220 | 14,000 | 100,109 | 7.1506 | 7.190 | 7.165 | 7.190 | 7.130 | 7.220 | 14,000 | 7.1506 | 1.27% |
| 2025-10-22 | 0 | 7.100 | 7.105 | 7.130 | 7.090 | 7.145 | 18,400 | 130,937 | 7.1161 | 7.100 | 7.105 | 7.130 | 7.090 | 7.145 | 18,400 | 7.1161 | -0.21% |
| 2025-10-21 | 0 | 7.115 | 7.115 | 7.200 | 7.090 | 7.330 | 34,100 | 245,239 | 7.1918 | 7.115 | 7.115 | 7.200 | 7.090 | 7.330 | 34,100 | 7.1918 | -2.87% |
| 2025-10-20 | 0 | 7.325 | 7.310 | 7.325 | 7.105 | 7.330 | 18,900 | 135,660 | 7.1778 | 7.325 | 7.310 | 7.325 | 7.105 | 7.330 | 18,900 | 7.1778 | 5.32% |
| 2025-10-17 | 0 | 6.955 | 6.955 | 6.960 | 6.950 | 7.285 | 146,100 | 1,037,588 | 7.1019 | 6.955 | 6.955 | 6.960 | 6.950 | 7.285 | 146,100 | 7.1019 | -4.53% |
| 2025-10-16 | 0 | 7.285 | 7.285 | 8.100 | 7.285 | 7.405 | 27,900 | 203,993 | 7.3116 | 7.285 | 7.285 | 8.100 | 7.285 | 7.405 | 27,900 | 7.3116 | -1.62% |
| 2025-10-15 | 0 | 7.405 | 7.395 | 8.100 | 7.345 | 7.430 | 113,300 | 839,166 | 7.4066 | 7.405 | 7.395 | 8.100 | 7.345 | 7.430 | 113,300 | 7.4066 | 1.16% |
| 2025-10-14 | 0 | 7.320 | 7.320 | 7.345 | 7.315 | 7.565 | 61,200 | 455,985 | 7.4507 | 7.320 | 7.320 | 7.345 | 7.315 | 7.565 | 61,200 | 7.4507 | -3.17% |
| 2025-10-13 | 0 | 7.560 | 7.565 | 7.575 | 7.510 | 7.945 | 130,000 | 982,344 | 7.5565 | 7.560 | 7.565 | 7.575 | 7.510 | 7.945 | 130,000 | 7.5565 | -4.85% |
| 2025-10-10 | 0 | 7.945 | 7.930 | 7.960 | 7.950 | 7.980 | 44,100 | 351,571 | 7.9721 | 7.945 | 7.930 | 7.960 | 7.950 | 7.980 | 44,100 | 7.9721 | -0.44% |
| 2025-10-09 | 0 | 7.980 | 7.980 | 8.000 | 7.970 | 8.020 | 181,800 | 1,454,350 | 7.9997 | 7.980 | 7.980 | 8.000 | 7.970 | 8.020 | 181,800 | 7.9997 | 0.13% |
| 2025-10-08 | 0 | 7.970 | 7.955 | 7.970 | 7.950 | 8.105 | 48,300 | 385,774 | 7.9870 | 7.970 | 7.955 | 7.970 | 7.950 | 8.105 | 48,300 | 7.9870 | -1.60% |
| 2025-10-06 | 0 | 8.100 | 8.050 | 8.130 | 7.900 | 8.145 | 89,400 | 724,376 | 8.1026 | 8.100 | 8.050 | 8.130 | 7.900 | 8.145 | 89,400 | 8.1026 | 2.86% |
| 2025-10-03 | 0 | 7.875 | 7.865 | 7.895 | 7.875 | 7.900 | 63,800 | 503,016 | 7.8843 | 7.875 | 7.865 | 7.895 | 7.875 | 7.900 | 63,800 | 7.8843 | 1.16% |
| 2025-10-02 | 0 | 7.785 | 7.775 | 7.790 | 7.520 | 7.800 | 69,900 | 543,672 | 7.7779 | 7.785 | 7.775 | 7.790 | 7.520 | 7.800 | 69,900 | 7.7779 | 4.01% |
| 2025-09-30 | 0 | 7.485 | 7.470 | 7.490 | 7.470 | 7.545 | 19,200 | 144,465 | 7.5242 | 7.485 | 7.470 | 7.490 | 7.470 | 7.545 | 19,200 | 7.5242 | 1.84% |
| 2025-09-29 | 0 | 7.350 | 7.340 | 7.365 | 7.350 | 7.380 | 9,600 | 70,636 | 7.3579 | 7.350 | 7.340 | 7.365 | 7.350 | 7.380 | 9,600 | 7.3579 | 2.23% |
| 2025-09-26 | 0 | 7.190 | 7.180 | 8.000 | 7.180 | 7.340 | 48,600 | 350,344 | 7.2087 | 7.190 | 7.180 | 8.000 | 7.180 | 7.340 | 48,600 | 7.2087 | -2.04% |
| 2025-09-25 | 0 | 7.340 | 7.340 | 7.360 | 7.330 | 7.420 | 43,600 | 321,277 | 7.3687 | 7.340 | 7.340 | 7.360 | 7.330 | 7.420 | 43,600 | 7.3687 | -0.88% |
| 2025-09-24 | 0 | 7.405 | 7.390 | 7.410 | 7.355 | 7.415 | 21,100 | 155,709 | 7.3796 | 7.405 | 7.390 | 7.410 | 7.355 | 7.415 | 21,100 | 7.3796 | -0.40% |
| 2025-09-23 | 0 | 7.435 | 7.435 | 7.445 | 7.340 | 7.440 | 54,200 | 400,235 | 7.3844 | 7.435 | 7.435 | 7.445 | 7.340 | 7.440 | 54,200 | 7.3844 | 0.41% |
| 2025-09-22 | 0 | 7.405 | 7.400 | 7.405 | 7.370 | 7.690 | 110,100 | 819,644 | 7.4445 | 7.405 | 7.400 | 7.405 | 7.370 | 7.690 | 110,100 | 7.4445 | -3.64% |
| 2025-09-19 | 0 | 7.685 | 7.685 | 7.700 | 7.665 | 7.725 | 18,700 | 144,047 | 7.7030 | 7.685 | 7.685 | 7.700 | 7.665 | 7.725 | 18,700 | 7.7030 | -0.32% |
| 2025-09-18 | 0 | 7.710 | 7.690 | 7.750 | 7.680 | 7.740 | 83,400 | 641,849 | 7.6960 | 7.710 | 7.690 | 7.750 | 7.680 | 7.740 | 83,400 | 7.6960 | 0.00% |
| 2025-09-17 | 0 | 7.710 | 7.710 | 7.720 | 7.670 | 7.725 | 44,900 | 345,360 | 7.6918 | 7.710 | 7.710 | 7.720 | 7.670 | 7.725 | 44,900 | 7.6918 | 1.11% |
| 2025-09-16 | 0 | 7.625 | 7.620 | 7.730 | 7.605 | 7.630 | 47,300 | 360,784 | 7.6276 | 7.625 | 7.620 | 7.730 | 7.605 | 7.630 | 47,300 | 7.6276 | -0.33% |
| 2025-09-15 | 0 | 7.650 | 7.635 | 7.655 | 7.600 | 7.690 | 25,200 | 192,928 | 7.6559 | 7.650 | 7.635 | 7.655 | 7.600 | 7.690 | 25,200 | 7.6559 | 0.53% |
| 2025-09-12 | 0 | 7.610 | 7.600 | 7.610 | 7.610 | 7.640 | 13,600 | 103,776 | 7.6306 | 7.610 | 7.600 | 7.610 | 7.610 | 7.640 | 13,600 | 7.6306 | 0.93% |
| 2025-09-11 | 0 | 7.540 | 7.535 | 7.545 | 7.505 | 7.545 | 8,500 | 64,066 | 7.5372 | 7.540 | 7.535 | 7.545 | 7.505 | 7.545 | 8,500 | 7.5372 | 1.34% |
| 2025-09-10 | 0 | 7.440 | 7.440 | - | 7.345 | 7.495 | 5,500 | 40,877 | 7.4322 | 7.440 | 7.440 | - | 7.345 | 7.495 | 5,500 | 7.4322 | -0.73% |
| 2025-09-09 | 0 | 7.495 | 7.470 | 7.495 | 7.345 | 7.500 | 24,100 | 177,712 | 7.3739 | 7.495 | 7.470 | 7.495 | 7.345 | 7.500 | 24,100 | 7.3739 | 1.83% |
| 2025-09-08 | 0 | 7.360 | 7.355 | 7.365 | 7.330 | 7.470 | 5,200 | 38,304 | 7.3662 | 7.360 | 7.355 | 7.365 | 7.330 | 7.470 | 5,200 | 7.3662 | -1.47% |
| 2025-09-05 | 0 | 7.470 | 7.470 | 7.485 | 7.305 | 7.470 | 5,500 | 40,555 | 7.3736 | 7.470 | 7.470 | 7.485 | 7.305 | 7.470 | 5,500 | 7.3736 | 2.26% |
| 2025-09-04 | 0 | 7.305 | 7.310 | 7.325 | 7.300 | 7.410 | 35,000 | 257,692 | 7.3626 | 7.305 | 7.310 | 7.325 | 7.300 | 7.410 | 35,000 | 7.3626 | -0.48% |
| 2025-09-03 | 0 | 7.340 | 7.335 | 7.365 | 7.320 | 7.370 | 29,500 | 216,616 | 7.3429 | 7.340 | 7.335 | 7.365 | 7.320 | 7.370 | 29,500 | 7.3429 | 0.55% |
| 2025-09-02 | 0 | 7.300 | 7.290 | 7.315 | 7.230 | 7.320 | 27,700 | 201,053 | 7.2582 | 7.300 | 7.290 | 7.315 | 7.230 | 7.320 | 27,700 | 7.2582 | 0.83% |
| 2025-09-01 | 0 | 7.240 | 7.225 | 7.250 | 7.110 | 7.270 | 58,700 | 419,224 | 7.1418 | 7.240 | 7.225 | 7.250 | 7.110 | 7.270 | 58,700 | 7.1418 | -0.41% |
| 2025-08-29 | 0 | 7.270 | 7.270 | 7.285 | 7.270 | 7.375 | 21,800 | 159,928 | 7.3361 | 7.270 | 7.270 | 7.285 | 7.270 | 7.375 | 21,800 | 7.3361 | -2.94% |
| 2025-08-28 | 0 | 7.490 | 7.465 | 7.490 | 7.355 | 7.490 | 4,400 | 32,740 | 7.4409 | 7.490 | 7.465 | 7.490 | 7.355 | 7.490 | 4,400 | 7.4409 | 2.32% |
| 2025-08-27 | 0 | 7.320 | 7.310 | 7.320 | 7.300 | 7.365 | 19,500 | 143,200 | 7.3436 | 7.320 | 7.310 | 7.320 | 7.300 | 7.365 | 19,500 | 7.3436 | 0.27% |
| 2025-08-26 | 0 | 7.300 | 7.300 | 8.500 | 7.260 | 7.400 | 33,800 | 246,260 | 7.2858 | 7.300 | 7.300 | 8.500 | 7.260 | 7.400 | 33,800 | 7.2858 | -1.35% |
| 2025-08-25 | 0 | 7.400 | 7.385 | 7.400 | 7.400 | 7.505 | 54,800 | 409,058 | 7.4646 | 7.400 | 7.385 | 7.400 | 7.400 | 7.505 | 54,800 | 7.4646 | -1.20% |
| 2025-08-22 | 0 | 7.490 | 7.485 | 7.490 | 7.460 | 7.550 | 134,400 | 1,006,272 | 7.4871 | 7.490 | 7.485 | 7.490 | 7.460 | 7.550 | 134,400 | 7.4871 | -0.79% |
| 2025-08-21 | 0 | 7.550 | 7.550 | 8.500 | 7.515 | 7.580 | 11,800 | 88,999 | 7.5423 | 7.550 | 7.550 | 8.500 | 7.515 | 7.580 | 11,800 | 7.5423 | 0.47% |
| 2025-08-20 | 0 | 7.515 | 7.515 | 7.535 | 7.450 | 7.600 | 69,500 | 522,424 | 7.5169 | 7.515 | 7.515 | 7.535 | 7.450 | 7.600 | 69,500 | 7.5169 | -1.12% |
| 2025-08-19 | 0 | 7.600 | 7.595 | 7.620 | 7.590 | 7.665 | 15,800 | 120,318 | 7.6151 | 7.600 | 7.595 | 7.620 | 7.590 | 7.665 | 15,800 | 7.6151 | -0.65% |
| 2025-08-18 | 0 | 7.650 | 7.635 | 7.650 | 7.630 | 7.865 | 92,500 | 710,996 | 7.6864 | 7.650 | 7.635 | 7.650 | 7.630 | 7.865 | 92,500 | 7.6864 | -2.73% |
| 2025-08-15 | 0 | 7.865 | 7.865 | 8.250 | 7.850 | 8.075 | 53,300 | 419,220 | 7.8653 | 7.865 | 7.865 | 8.250 | 7.850 | 8.075 | 53,300 | 7.8653 | -2.60% |
| 2025-08-14 | 0 | 8.075 | 8.060 | 8.080 | 8.035 | 8.220 | 129,400 | 1,059,309 | 8.1863 | 8.075 | 8.060 | 8.080 | 8.035 | 8.220 | 129,400 | 8.1863 | 1.57% |
| 2025-08-13 | 0 | 7.950 | 7.950 | 8.000 | 7.920 | 7.950 | 27,400 | 217,692 | 7.9450 | 7.950 | 7.950 | 8.000 | 7.920 | 7.950 | 27,400 | 7.9450 | 0.38% |
| 2025-08-12 | 0 | 7.920 | 7.920 | 7.925 | 7.890 | 8.110 | 26,100 | 206,796 | 7.9232 | 7.920 | 7.920 | 7.925 | 7.890 | 8.110 | 26,100 | 7.9232 | -2.22% |
| 2025-08-11 | 0 | 8.100 | 8.095 | 8.100 | 7.965 | 8.150 | 132,500 | 1,070,864 | 8.0820 | 8.100 | 8.095 | 8.100 | 7.965 | 8.150 | 132,500 | 8.0820 | 3.91% |
| 2025-08-08 | 0 | 7.795 | 7.770 | 7.795 | 7.765 | 7.800 | 19,900 | 154,919 | 7.7849 | 7.795 | 7.770 | 7.795 | 7.765 | 7.800 | 19,900 | 7.7849 | 1.96% |
| 2025-08-07 | 0 | 7.645 | 7.645 | 7.660 | 7.615 | 7.655 | 11,600 | 88,636 | 7.6410 | 7.645 | 7.645 | 7.660 | 7.615 | 7.655 | 11,600 | 7.6410 | 0.53% |
| 2025-08-06 | 0 | 7.605 | 7.600 | 7.615 | 7.560 | 7.605 | 13,100 | 99,320 | 7.5817 | 7.605 | 7.600 | 7.615 | 7.560 | 7.605 | 13,100 | 7.5817 | 0.33% |
| 2025-08-05 | 0 | 7.580 | 7.580 | 7.600 | 7.575 | 7.640 | 26,000 | 197,867 | 7.6103 | 7.580 | 7.580 | 7.600 | 7.575 | 7.640 | 26,000 | 7.6103 | -0.79% |
| 2025-08-04 | 0 | 7.640 | 7.620 | 7.640 | 7.610 | 7.645 | 67,600 | 515,138 | 7.6204 | 7.640 | 7.620 | 7.640 | 7.610 | 7.645 | 67,600 | 7.6204 | 0.00% |
| 2025-08-01 | 0 | 7.640 | 7.640 | 7.650 | 7.630 | 7.800 | 55,000 | 423,235 | 7.6952 | 7.640 | 7.640 | 7.650 | 7.630 | 7.800 | 55,000 | 7.6952 | -3.23% |
| 2025-07-31 | 0 | 7.895 | 7.890 | 7.895 | 7.855 | 7.900 | 61,000 | 481,003 | 7.8853 | 7.895 | 7.890 | 7.895 | 7.855 | 7.900 | 61,000 | 7.8853 | 0.38% |
| 2025-07-30 | 0 | 7.865 | 7.855 | 7.865 | 7.840 | 7.915 | 47,800 | 375,491 | 7.8555 | 7.865 | 7.855 | 7.865 | 7.840 | 7.915 | 47,800 | 7.8555 | -0.63% |
| 2025-07-29 | 0 | 7.915 | 7.920 | 7.930 | 7.845 | 7.940 | 35,900 | 283,615 | 7.9001 | 7.915 | 7.920 | 7.930 | 7.845 | 7.940 | 35,900 | 7.9001 | -0.13% |
| 2025-07-28 | 0 | 7.925 | 7.925 | 7.930 | 7.700 | 7.960 | 101,000 | 801,330 | 7.9340 | 7.925 | 7.925 | 7.930 | 7.700 | 7.960 | 101,000 | 7.9340 | 3.39% |
| 2025-07-25 | 0 | 7.665 | 7.665 | 7.690 | 7.650 | 7.870 | 153,800 | 1,186,695 | 7.7158 | 7.665 | 7.665 | 7.690 | 7.650 | 7.870 | 153,800 | 7.7158 | -2.54% |
| 2025-07-24 | 0 | 7.865 | 7.865 | 7.890 | 7.800 | 7.920 | 83,300 | 653,274 | 7.8424 | 7.865 | 7.865 | 7.890 | 7.800 | 7.920 | 83,300 | 7.8424 | 0.00% |
| 2025-07-23 | 0 | 7.865 | 7.855 | 7.865 | 7.860 | 7.970 | 145,500 | 1,150,488 | 7.9071 | 7.865 | 7.855 | 7.865 | 7.860 | 7.970 | 145,500 | 7.9071 | -0.13% |
| 2025-07-22 | 0 | 7.875 | 7.875 | 7.885 | 7.785 | 7.995 | 362,000 | 2,829,042 | 7.8150 | 7.875 | 7.875 | 7.885 | 7.785 | 7.995 | 362,000 | 7.8150 | -1.07% |
| 2025-07-21 | 0 | 7.960 | 7.960 | 7.965 | 7.815 | 8.000 | 807,900 | 6,377,256 | 7.8936 | 7.960 | 7.960 | 7.965 | 7.815 | 8.000 | 807,900 | 7.8936 | -0.25% |
| 2025-07-18 | 0 | 7.980 | 7.960 | 7.980 | 7.970 | 8.900 | 3,954,500 | 31,808,745 | 8.0437 | 7.980 | 7.960 | 7.980 | 7.970 | 8.900 | 3,954,500 | 8.0437 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy