J&T Global Express Limited: B
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01519 | 2023-10-27 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 3 | 10.60 | 10.60 | 10.63 | 638,515,761 | 10.60 | 10.60 | 10.63 | 10.23 | 10.75 | 60,954,816 | 10.475 | 0.95% |
| 2025-12-19 | 0 | 5 | 10.50 | 10.48 | 10.50 | 810,724,761 | 10.50 | 10.48 | 10.50 | 10.30 | 10.98 | 76,305,300 | 10.625 | -1.04% |
| 2025-12-12 | 0 | 5 | 10.61 | 10.61 | 10.62 | 1,088,868,231 | 10.61 | 10.61 | 10.62 | 9.980 | 10.91 | 104,576,874 | 10.412 | -0.75% |
| 2025-12-05 | 0 | 5 | 10.69 | 10.66 | 10.69 | 1,802,294,477 | 10.69 | 10.66 | 10.69 | 9.400 | 10.71 | 175,577,054 | 10.265 | 11.59% |
| 2025-11-28 | 0 | 5 | 9.580 | 9.570 | 9.580 | 804,714,026 | 9.580 | 9.570 | 9.580 | 9.280 | 9.680 | 85,027,992 | 9.4641 | 2.24% |
| 2025-11-21 | 0 | 5 | 9.370 | 9.370 | 9.380 | 1,066,938,213 | 9.370 | 9.370 | 9.380 | 9.200 | 10.01 | 112,024,994 | 9.5241 | -5.35% |
| 2025-11-14 | 0 | 5 | 9.900 | 9.900 | 9.920 | 735,183,138 | 9.900 | 9.900 | 9.920 | 9.780 | 10.20 | 73,608,869 | 9.9877 | -0.10% |
| 2025-11-07 | 0 | 5 | 9.910 | 9.900 | 9.910 | 688,128,024 | 9.910 | 9.900 | 9.910 | 9.680 | 10.20 | 69,175,857 | 9.9475 | -0.60% |
| 2025-10-31 | 0 | 4 | 9.970 | 9.970 | 9.980 | 891,495,506 | 9.970 | 9.970 | 9.980 | 9.850 | 10.58 | 88,078,670 | 10.122 | -4.32% |
| 2025-10-24 | 0 | 5 | 10.42 | 10.41 | 10.42 | 984,260,643 | 10.42 | 10.41 | 10.42 | 10.00 | 10.76 | 94,790,761 | 10.384 | 5.25% |
| 2025-10-17 | 0 | 5 | 9.900 | 9.890 | 9.900 | 2,089,498,011 | 9.900 | 9.890 | 9.900 | 8.550 | 10.54 | 211,392,939 | 9.8844 | 4.21% |
| 2025-10-10 | 0 | 4 | 9.500 | 9.500 | 9.510 | 809,992,678 | 9.500 | 9.500 | 9.510 | 9.270 | 10.17 | 83,356,591 | 9.7172 | -1.55% |
| 2025-10-03 | 0 | 4 | 9.650 | 9.620 | 9.650 | 521,463,978 | 9.650 | 9.620 | 9.650 | 9.490 | 9.990 | 53,466,327 | 9.7531 | -2.43% |
| 2025-09-26 | 0 | 5 | 9.890 | 9.890 | 9.920 | 2,403,649,449 | 9.890 | 9.890 | 9.920 | 9.520 | 10.32 | 240,765,807 | 9.9834 | 4.00% |
| 2025-09-19 | 0 | 5 | 9.510 | 9.500 | 9.510 | 2,420,290,446 | 9.510 | 9.500 | 9.510 | 8.830 | 9.750 | 261,729,672 | 9.2473 | -1.35% |
| 2025-09-12 | 0 | 5 | 9.640 | 9.620 | 9.640 | 1,512,739,512 | 9.640 | 9.620 | 9.640 | 9.510 | 10.13 | 154,403,645 | 9.7973 | -2.03% |
| 2025-09-05 | 0 | 5 | 9.840 | 9.830 | 9.840 | 3,802,700,413 | 9.840 | 9.830 | 9.840 | 9.110 | 10.27 | 392,372,303 | 9.6916 | -5.38% |
| 2025-08-29 | 0 | 5 | 10.40 | 10.40 | 10.41 | 2,248,033,295 | 10.40 | 10.40 | 10.41 | 10.20 | 10.92 | 212,270,714 | 10.590 | -3.79% |
| 2025-08-22 | 0 | 5 | 10.81 | 10.80 | 10.81 | 2,153,762,625 | 10.81 | 10.80 | 10.81 | 10.56 | 11.21 | 197,244,064 | 10.919 | 2.76% |
| 2025-08-15 | 0 | 5 | 10.52 | 10.50 | 10.52 | 1,478,969,146 | 10.52 | 10.50 | 10.52 | 10.13 | 10.85 | 141,760,099 | 10.433 | 0.00% |
| 2025-08-08 | 0 | 5 | 10.52 | 10.51 | 10.52 | 1,892,652,373 | 10.52 | 10.51 | 10.52 | 10.02 | 10.80 | 183,374,684 | 10.321 | -0.57% |
| 2025-08-01 | 0 | 5 | 10.58 | 10.56 | 10.58 | 3,430,002,816 | 10.58 | 10.56 | 10.58 | 10.18 | 11.34 | 321,399,094 | 10.672 | 4.13% |
| 2025-07-25 | 0 | 5 | 10.16 | 10.16 | 10.18 | 2,201,725,771 | 10.16 | 10.16 | 10.18 | 9.490 | 10.30 | 223,690,627 | 9.8427 | 4.74% |
| 2025-07-18 | 0 | 5 | 9.700 | 9.690 | 9.700 | 2,384,464,089 | 9.700 | 9.690 | 9.700 | 8.870 | 9.750 | 256,806,490 | 9.2851 | 8.38% |
| 2025-07-11 | 0 | 5 | 8.950 | 8.950 | 8.960 | 3,242,432,367 | 8.950 | 8.950 | 8.960 | 7.590 | 9.250 | 382,257,210 | 8.4823 | 16.38% |
| 2025-07-04 | 0 | 4 | 7.690 | 7.690 | 7.700 | 1,561,749,137 | 7.690 | 7.690 | 7.700 | 6.770 | 7.920 | 211,557,374 | 7.3822 | 12.26% |
| 2025-06-27 | 0 | 5 | 6.850 | 6.850 | 6.860 | 559,552,698 | 6.850 | 6.850 | 6.860 | 6.520 | 6.940 | 82,242,000 | 6.8037 | 3.63% |
| 2025-06-20 | 0 | 5 | 6.610 | 6.610 | 6.620 | 694,335,085 | 6.610 | 6.610 | 6.620 | 6.510 | 6.940 | 103,568,443 | 6.7041 | -0.90% |
| 2025-06-13 | 0 | 5 | 6.670 | 6.660 | 6.670 | 529,116,315 | 6.670 | 6.660 | 6.670 | 6.550 | 6.950 | 78,081,999 | 6.7764 | -2.63% |
| 2025-06-06 | 0 | 5 | 6.850 | 6.840 | 6.850 | 562,877,001 | 6.850 | 6.840 | 6.850 | 6.680 | 6.910 | 82,331,043 | 6.8368 | 0.29% |
| 2025-05-30 | 0 | 5 | 6.830 | 6.810 | 6.830 | 1,297,655,792 | 6.830 | 6.810 | 6.830 | 6.300 | 6.990 | 191,574,401 | 6.7736 | 4.75% |
| 2025-05-23 | 0 | 5 | 6.520 | 6.510 | 6.520 | 977,376,768 | 6.520 | 6.510 | 6.520 | 6.150 | 6.720 | 150,696,412 | 6.4857 | 4.49% |
| 2025-05-16 | 0 | 5 | 6.240 | 6.230 | 6.240 | 485,122,517 | 6.240 | 6.230 | 6.240 | 6.110 | 6.450 | 76,830,221 | 6.3142 | 0.00% |
| 2025-05-09 | 0 | 4 | 6.240 | 6.240 | 6.250 | 617,934,933 | 6.240 | 6.240 | 6.250 | 6.020 | 6.380 | 99,556,118 | 6.2069 | 1.63% |
| 2025-05-02 | 0 | 4 | 6.140 | 6.130 | 6.140 | 357,618,855 | 6.140 | 6.130 | 6.140 | 5.800 | 6.180 | 59,409,087 | 6.0196 | 4.42% |
| 2025-04-25 | 0 | 4 | 5.880 | 5.870 | 5.880 | 614,776,517 | 5.880 | 5.870 | 5.880 | 5.450 | 5.940 | 107,510,950 | 5.7183 | 7.10% |
| 2025-04-17 | 0 | 4 | 5.490 | 5.490 | 5.500 | 691,258,467 | 5.490 | 5.490 | 5.500 | 5.320 | 5.810 | 123,923,332 | 5.5781 | 3.39% |
| 2025-04-11 | 0 | 5 | 5.310 | 5.310 | 5.340 | 1,152,634,962 | 5.310 | 5.310 | 5.340 | 4.530 | 5.450 | 235,016,998 | 4.9045 | -2.75% |
| 2025-04-03 | 0 | 4 | 5.460 | 5.460 | 5.470 | 400,111,568 | 5.460 | 5.460 | 5.470 | 5.360 | 5.700 | 72,257,882 | 5.5373 | -4.04% |
| 2025-03-28 | 0 | 5 | 5.690 | 5.680 | 5.690 | 583,686,956 | 5.690 | 5.680 | 5.690 | 5.470 | 5.850 | 103,429,871 | 5.6433 | -1.56% |
| 2025-03-21 | 0 | 5 | 5.780 | 5.780 | 5.810 | 597,134,964 | 5.780 | 5.780 | 5.810 | 5.750 | 6.230 | 100,104,360 | 5.9651 | -2.53% |
| 2025-03-14 | 0 | 5 | 5.930 | 5.920 | 5.930 | 779,981,163 | 5.930 | 5.920 | 5.930 | 5.730 | 6.070 | 132,211,913 | 5.8995 | 0.00% |
| 2025-03-07 | 0 | 5 | 5.930 | 5.930 | 5.940 | 1,962,875,379 | 5.930 | 5.930 | 5.940 | 5.800 | 6.760 | 314,777,195 | 6.2358 | -7.63% |
| 2025-02-28 | 0 | 5 | 6.420 | 6.410 | 6.420 | 1,764,786,777 | 6.420 | 6.410 | 6.420 | 6.360 | 6.900 | 271,440,446 | 6.5016 | -3.02% |
| 2025-02-21 | 0 | 5 | 6.620 | 6.620 | 6.630 | 529,519,348 | 6.620 | 6.620 | 6.630 | 6.280 | 6.690 | 81,600,793 | 6.4891 | 0.76% |
| 2025-02-14 | 0 | 5 | 6.570 | 6.560 | 6.570 | 761,346,880 | 6.570 | 6.560 | 6.570 | 6.210 | 6.960 | 116,415,713 | 6.5399 | 3.14% |
| 2025-02-07 | 0 | 5 | 6.370 | 6.360 | 6.370 | 519,083,431 | 6.370 | 6.360 | 6.370 | 6.010 | 6.800 | 81,480,949 | 6.3706 | 2.41% |
| 2025-01-28 | 0 | 2 | 6.220 | 6.220 | 6.240 | 76,858,892 | 6.220 | 6.220 | 6.240 | 6.010 | 6.280 | 12,377,400 | 6.2096 | 2.47% |
| 2025-01-24 | 0 | 5 | 6.070 | 6.050 | 6.070 | 358,669,878 | 6.070 | 6.050 | 6.070 | 5.850 | 6.470 | 58,467,895 | 6.1345 | -4.11% |
| 2025-01-17 | 0 | 5 | 6.330 | 6.320 | 6.330 | 413,180,748 | 6.330 | 6.320 | 6.330 | 6.060 | 6.500 | 65,651,665 | 6.2935 | -2.91% |
| 2025-01-10 | 0 | 5 | 6.520 | 6.510 | 6.520 | 745,515,458 | 6.520 | 6.510 | 6.520 | 5.660 | 6.660 | 119,001,922 | 6.2647 | 15.19% |
| 2025-01-03 | 0 | 4 | 5.660 | 5.650 | 5.660 | 267,758,822 | 5.660 | 5.650 | 5.660 | 5.580 | 6.200 | 45,291,044 | 5.9120 | -7.06% |
| 2024-12-27 | 0 | 3 | 6.090 | 6.080 | 6.090 | 162,960,283 | 6.090 | 6.080 | 6.090 | 5.960 | 6.250 | 26,634,315 | 6.1184 | -0.33% |
| 2024-12-20 | 0 | 5 | 6.110 | 6.100 | 6.110 | 236,071,524 | 6.110 | 6.100 | 6.110 | 5.840 | 6.170 | 39,077,790 | 6.0411 | 0.99% |
| 2024-12-13 | 0 | 5 | 6.050 | 6.040 | 6.050 | 425,947,542 | 6.050 | 6.040 | 6.050 | 5.960 | 6.500 | 68,824,710 | 6.1889 | -1.31% |
| 2024-12-06 | 0 | 5 | 6.130 | 6.130 | 6.140 | 338,210,794 | 6.130 | 6.130 | 6.140 | 5.620 | 6.170 | 56,988,569 | 5.9347 | 4.97% |
| 2024-11-29 | 0 | 5 | 5.840 | 5.820 | 5.840 | 273,221,099 | 5.840 | 5.820 | 5.840 | 5.570 | 5.900 | 47,891,181 | 5.7050 | 2.28% |
| 2024-11-22 | 0 | 5 | 5.710 | 5.700 | 5.710 | 210,668,667 | 5.710 | 5.700 | 5.710 | 5.650 | 5.990 | 36,092,026 | 5.8370 | -3.22% |
| 2024-11-15 | 0 | 5 | 5.900 | 5.900 | 5.910 | 417,000,505 | 5.900 | 5.900 | 5.910 | 5.860 | 6.340 | 68,865,754 | 6.0553 | -6.20% |
| 2024-11-08 | 0 | 5 | 6.290 | 6.280 | 6.290 | 469,210,364 | 6.290 | 6.280 | 6.290 | 5.780 | 6.360 | 77,056,601 | 6.0892 | 0.48% |
| 2024-11-01 | 0 | 5 | 6.260 | 6.230 | 6.260 | 403,344,901 | 6.260 | 6.230 | 6.260 | 5.850 | 6.350 | 66,816,195 | 6.0366 | 4.86% |
| 2024-10-25 | 0 | 5 | 5.970 | 5.960 | 5.970 | 309,386,236 | 5.970 | 5.960 | 5.970 | 5.820 | 6.220 | 51,373,274 | 6.0223 | -4.17% |
| 2024-10-18 | 0 | 5 | 6.230 | 6.220 | 6.230 | 356,535,249 | 6.230 | 6.220 | 6.230 | 5.960 | 6.430 | 57,915,774 | 6.1561 | -3.11% |
| 2024-10-10 | 0 | 4 | 6.430 | 6.420 | 6.430 | 795,019,835 | 6.430 | 6.420 | 6.430 | 6.140 | 7.100 | 121,332,387 | 6.5524 | -6.81% |
| 2024-10-04 | 0 | 4 | 6.900 | 6.890 | 6.900 | 877,488,030 | 6.900 | 6.890 | 6.900 | 6.470 | 7.350 | 125,196,438 | 7.0089 | 0.15% |
| 2024-09-27 | 0 | 5 | 6.890 | 6.880 | 6.890 | 903,996,590 | 6.890 | 6.880 | 6.890 | 5.450 | 6.990 | 142,105,172 | 6.3615 | 19.41% |
| 2024-09-20 | 0 | 4 | 5.770 | 5.760 | 5.770 | 260,877,683 | 5.770 | 5.760 | 5.770 | 5.170 | 5.790 | 47,293,748 | 5.5161 | 0.52% |
| 2024-09-13 | 0 | 5 | 5.740 | 5.730 | 5.740 | 786,473,853 | 5.740 | 5.730 | 5.740 | 5.570 | 6.300 | 134,358,797 | 5.8535 | -9.46% |
| 2024-09-05 | 0 | 4 | 6.340 | 6.320 | 6.340 | 320,455,303 | 6.340 | 6.320 | 6.340 | 5.880 | 6.550 | 51,106,800 | 6.2703 | 4.97% |
| 2024-08-30 | 0 | 5 | 6.040 | 6.040 | 6.070 | 297,966,945 | 6.040 | 6.040 | 6.070 | 5.870 | 6.570 | 48,053,688 | 6.2007 | -3.21% |
| 2024-08-23 | 0 | 5 | 6.240 | 6.230 | 6.240 | 686,344,147 | 6.240 | 6.230 | 6.240 | 6.150 | 7.450 | 99,692,032 | 6.8846 | -8.37% |
| 2024-08-16 | 0 | 5 | 6.810 | 6.800 | 6.810 | 272,726,839 | 6.810 | 6.800 | 6.810 | 6.240 | 7.090 | 40,075,722 | 6.8053 | 9.13% |
| 2024-08-09 | 0 | 5 | 6.240 | 6.230 | 6.240 | 92,453,776 | 6.240 | 6.230 | 6.240 | 5.850 | 6.330 | 15,145,954 | 6.1042 | 1.30% |
| 2024-08-02 | 0 | 5 | 6.160 | 6.130 | 6.160 | 130,386,432 | 6.160 | 6.130 | 6.160 | 5.710 | 6.320 | 21,388,691 | 6.0960 | -1.91% |
| 2024-07-26 | 0 | 5 | 6.280 | 6.270 | 6.280 | 174,476,039 | 6.280 | 6.270 | 6.280 | 6.070 | 6.930 | 27,243,380 | 6.4043 | -7.37% |
| 2024-07-19 | 0 | 5 | 6.780 | 6.780 | 6.810 | 147,767,189 | 6.780 | 6.780 | 6.810 | 6.780 | 7.120 | 21,228,496 | 6.9608 | -4.78% |
| 2024-07-12 | 0 | 5 | 7.120 | 7.120 | 7.130 | 147,674,731 | 7.120 | 7.120 | 7.130 | 7.000 | 7.410 | 20,534,458 | 7.1916 | -3.91% |
| 2024-07-05 | 0 | 4 | 7.410 | 7.400 | 7.410 | 120,907,261 | 7.410 | 7.400 | 7.410 | 7.100 | 7.610 | 16,445,283 | 7.3521 | 3.93% |
| 2024-06-28 | 0 | 5 | 7.130 | 7.130 | 7.140 | 1,259,628,313 | 7.130 | 7.130 | 7.140 | 6.940 | 8.330 | 162,583,988 | 7.7476 | -14.41% |
| 2024-06-21 | 0 | 5 | 8.330 | 8.320 | 8.330 | 3,041,856,189 | 8.330 | 8.320 | 8.330 | 7.910 | 8.930 | 362,399,827 | 8.3936 | 4.12% |
| 2024-06-14 | 0 | 4 | 8.000 | 7.990 | 8.000 | 395,090,955 | 8.000 | 7.990 | 8.000 | 7.440 | 8.120 | 49,839,350 | 7.9273 | -0.25% |
| 2024-06-07 | 0 | 5 | 8.020 | 8.020 | 8.050 | 432,553,944 | 8.020 | 8.020 | 8.050 | 7.600 | 8.230 | 54,250,632 | 7.9733 | 5.11% |
| 2024-05-31 | 0 | 5 | 7.630 | 7.630 | 7.680 | 1,182,316,867 | 7.630 | 7.630 | 7.680 | 6.660 | 8.880 | 148,234,000 | 7.9760 | -7.96% |
| 2024-05-24 | 0 | 5 | 8.290 | 8.260 | 8.290 | 406,898,623 | 8.290 | 8.260 | 8.290 | 7.940 | 8.580 | 48,930,965 | 8.3158 | 1.59% |
| 2024-05-17 | 0 | 4 | 8.160 | 8.110 | 8.160 | 520,473,586 | 8.160 | 8.110 | 8.160 | 7.710 | 9.200 | 62,371,646 | 8.3447 | 3.03% |
| 2024-05-10 | 0 | 5 | 7.920 | 7.920 | 7.930 | 359,542,335 | 7.920 | 7.920 | 7.930 | 6.800 | 8.180 | 48,385,300 | 7.4308 | 15.45% |
| 2024-05-03 | 0 | 4 | 6.860 | 6.840 | 6.860 | 710,268,046 | 6.860 | 6.840 | 6.860 | 5.300 | 7.020 | 115,187,795 | 6.1662 | 7.69% |
| 2024-04-26 | 0 | 5 | 6.370 | 6.370 | 6.400 | 454,861,137 | 6.370 | 6.370 | 6.400 | 6.160 | 7.620 | 65,898,000 | 6.9025 | -15.41% |
| 2024-04-19 | 0 | 5 | 7.530 | 7.500 | 7.530 | 383,926,983 | 7.530 | 7.500 | 7.530 | 7.290 | 10.54 | 44,079,420 | 8.7099 | -29.36% |
| 2024-04-12 | 0 | 5 | 10.66 | 10.48 | 10.66 | 314,437,406 | 10.66 | 10.48 | 10.66 | 9.880 | 11.00 | 28,812,000 | 10.913 | 6.60% |
| 2024-04-05 | 0 | 3 | 10.00 | 9.970 | 10.00 | 237,150,852 | 10.00 | 9.970 | 10.00 | 9.800 | 10.48 | 22,266,100 | 10.651 | -4.58% |
| 2024-03-28 | 0 | 4 | 10.48 | 10.42 | 10.48 | 124,262,364 | 10.48 | 10.42 | 10.48 | 10.22 | 11.40 | 11,263,200 | 11.033 | -8.23% |
| 2024-03-22 | 0 | 5 | 11.42 | 11.32 | 11.42 | 183,312,678 | 11.42 | 11.32 | 11.42 | 10.72 | 11.50 | 16,387,200 | 11.186 | 0.00% |
| 2024-03-15 | 0 | 5 | 11.42 | 11.34 | 11.42 | 258,246,118 | 11.42 | 11.34 | 11.42 | 10.76 | 12.38 | 22,099,600 | 11.686 | -4.83% |
| 2024-03-08 | 0 | 5 | 12.00 | 11.98 | 12.00 | 242,875,406 | 12.00 | 11.98 | 12.00 | 11.40 | 12.24 | 20,687,400 | 11.740 | 0.50% |
| 2024-03-01 | 0 | 5 | 11.94 | 11.90 | 11.94 | 253,861,962 | 11.94 | 11.90 | 11.94 | 11.38 | 12.20 | 21,476,600 | 11.820 | 1.36% |
| 2024-02-23 | 0 | 5 | 11.78 | 11.78 | 11.80 | 266,364,648 | 11.78 | 11.78 | 11.80 | 10.22 | 12.38 | 23,774,600 | 11.204 | -2.16% |
| 2024-02-16 | 0 | 3 | 12.04 | 12.02 | 12.04 | 138,721,635 | 12.04 | 12.02 | 12.04 | 10.20 | 14.00 | 11,232,400 | 12.350 | -14.61% |
| 2024-02-09 | 0 | 5 | 14.10 | 14.02 | 14.10 | 248,726,978 | 14.10 | 14.02 | 14.10 | 13.10 | 15.00 | 17,460,400 | 14.245 | 6.33% |
| 2024-02-02 | 0 | 5 | 13.26 | 13.26 | 13.30 | 291,179,398 | 13.26 | 13.26 | 13.30 | 13.10 | 16.42 | 18,643,764 | 15.618 | -14.89% |
| 2024-01-26 | 0 | 5 | 15.58 | 15.50 | 15.64 | 337,705,784 | 15.58 | 15.50 | 15.64 | 15.16 | 16.46 | 21,355,800 | 15.813 | 1.17% |
| 2024-01-19 | 0 | 5 | 15.40 | 15.32 | 15.40 | 189,389,060 | 15.40 | 15.32 | 15.40 | 15.26 | 16.30 | 11,957,500 | 15.839 | -3.99% |
| 2024-01-12 | 0 | 5 | 16.04 | 16.04 | 16.06 | 217,219,511 | 16.04 | 16.04 | 16.06 | 14.72 | 16.06 | 14,040,800 | 15.471 | 7.51% |
| 2024-01-05 | 0 | 4 | 14.92 | 14.92 | 14.98 | 305,920,369 | 14.92 | 14.92 | 14.98 | 14.82 | 16.54 | 19,297,439 | 15.853 | -5.69% |
| 2023-12-29 | 0 | 3 | 15.82 | 15.82 | 15.86 | 164,158,930 | 15.82 | 15.82 | 15.86 | 14.50 | 16.16 | 10,589,400 | 15.502 | 6.46% |
| 2023-12-22 | 0 | 5 | 14.86 | 14.84 | 14.86 | 210,092,776 | 14.86 | 14.84 | 14.86 | 13.28 | 15.20 | 14,755,500 | 14.238 | 8.15% |
| 2023-12-15 | 0 | 5 | 13.74 | 13.72 | 13.74 | 360,969,701 | 13.74 | 13.72 | 13.74 | 12.78 | 14.68 | 26,358,750 | 13.694 | 4.73% |
| 2023-12-08 | 0 | 5 | 13.12 | 13.02 | 13.12 | 279,786,108 | 13.12 | 13.02 | 13.12 | 12.62 | 13.96 | 21,410,201 | 13.068 | -6.15% |
| 2023-12-01 | 0 | 5 | 13.98 | 13.96 | 13.98 | 236,478,817 | 13.98 | 13.96 | 13.98 | 11.68 | 14.04 | 18,824,100 | 12.563 | 15.92% |
| 2023-11-24 | 0 | 5 | 12.06 | 12.04 | 12.06 | 174,595,052 | 12.06 | 12.04 | 12.06 | 10.72 | 12.18 | 15,043,600 | 11.606 | 3.97% |
| 2023-11-17 | 0 | 5 | 11.60 | 11.60 | 11.62 | 604,559,160 | 11.60 | 11.60 | 11.62 | 11.58 | 12.08 | 50,707,200 | 11.923 | -3.33% |
| 2023-11-10 | 0 | 5 | 12.00 | 11.98 | 12.00 | 287,685,922 | 12.00 | 11.98 | 12.00 | 11.80 | 12.58 | 23,572,200 | 12.204 | -3.23% |
| 2023-11-03 | 0 | 5 | 12.40 | 12.34 | 12.40 | 248,815,280 | 12.40 | 12.34 | 12.40 | 11.80 | 12.80 | 20,441,600 | 12.172 | 3.33% |
| 2023-10-27 | 0 | 1 | 12.00 | 12.00 | 12.10 | 251,546,793 | 12.00 | 12.00 | 12.10 | 11.80 | 12.20 | 21,003,699 | 11.976 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy