CSOP MicroStrategy Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07799  2025-03-24    
Stock code:

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.

Download CSV

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
2026-01-28 0 11.05 11.04 11.05 10.88 11.09 123,860 1,358,889 10.971 11.05 11.04 11.05 10.88 11.09 123,860 10.971 -0.27%
2026-01-27 0 11.08 11.06 11.22 11.02 11.12 49,360 546,107 11.064 11.08 11.06 11.22 11.02 11.12 49,360 11.064 2.21%
2026-01-26 0 10.84 10.80 10.88 10.75 10.87 60,300 651,348 10.802 10.84 10.80 10.88 10.75 10.87 60,300 10.802 -2.25%
2026-01-23 0 11.09 11.01 11.40 10.96 11.34 210,990 2,332,755 11.056 11.09 11.01 11.40 10.96 11.34 210,990 11.056 -2.20%
2026-01-22 0 11.34 11.25 11.40 11.33 11.45 114,330 1,305,202 11.416 11.34 11.25 11.40 11.33 11.45 114,330 11.416 3.56%
2026-01-21 0 10.95 10.90 11.20 10.87 11.57 370,970 4,087,398 11.018 10.95 10.90 11.20 10.87 11.57 370,970 11.018 -5.60%
2026-01-20 0 11.60 11.58 11.60 11.56 12.20 317,560 3,721,911 11.720 11.60 11.58 11.60 11.56 12.20 317,560 11.720 -2.60%
2026-01-19 0 11.91 11.92 12.05 11.79 12.12 103,220 1,227,761 11.895 11.91 11.92 12.05 11.79 12.12 103,220 11.895 -6.37%
2026-01-16 0 12.72 12.70 12.72 12.62 12.82 153,810 1,954,514 12.707 12.72 12.70 12.72 12.62 12.82 153,810 12.707 -6.61%
2026-01-15 0 13.62 13.62 13.71 13.06 13.67 152,160 2,040,780 13.412 13.62 13.62 13.71 13.06 13.67 152,160 13.412 1.34%
2026-01-14 0 13.44 13.44 13.52 13.25 13.66 339,890 4,576,933 13.466 13.44 13.44 13.52 13.25 13.66 339,890 13.466 17.38%
2026-01-13 0 11.45 11.45 11.49 11.22 11.49 91,710 1,042,190 11.364 11.45 11.45 11.49 11.22 11.49 91,710 11.364 4.28%
2026-01-12 0 10.98 10.93 11.10 10.90 11.83 248,320 2,734,242 11.011 10.98 10.93 11.10 10.90 11.83 248,320 11.011 -8.65%
2026-01-09 0 12.02 12.01 12.15 12.00 12.28 136,750 1,654,630 12.100 12.02 12.01 12.15 12.00 12.28 136,750 12.100 6.75%
2026-01-08 0 11.26 11.24 11.57 11.02 11.56 151,020 1,706,685 11.301 11.26 11.24 11.57 11.02 11.56 151,020 11.301 -7.78%
2026-01-07 0 12.21 12.20 12.21 12.13 12.45 134,740 1,659,597 12.317 12.21 12.20 12.21 12.13 12.45 134,740 12.317 3.30%
2026-01-06 0 11.82 11.81 11.85 11.80 12.06 77,910 930,236 11.940 11.82 11.81 11.85 11.80 12.06 77,910 11.940 1.20%
2026-01-05 0 11.68 11.60 11.68 11.59 11.99 103,640 1,223,003 11.800 11.68 11.60 11.68 11.59 11.99 103,640 11.800 10.82%
2026-01-02 0 10.54 10.54 10.95 10.34 10.69 55,660 582,819 10.471 10.54 10.54 10.95 10.34 10.69 55,660 10.471 -2.04%
2025-12-31 0 10.76 10.62 10.76 10.76 10.87 26,700 288,444 10.803 10.76 10.62 10.76 10.76 10.87 26,700 10.803 0.19%
2025-12-30 0 10.74 10.73 10.74 10.59 10.77 170,980 1,831,401 10.711 10.74 10.73 10.74 10.59 10.77 170,980 10.711 -6.69%
2025-12-29 0 11.51 11.48 11.56 11.13 11.72 65,390 748,317 11.444 11.51 11.48 11.56 11.13 11.72 65,390 11.444 4.35%
2025-12-24 0 11.03 11.03 11.05 10.93 11.43 59,090 653,398 11.058 11.03 11.03 11.05 10.93 11.43 59,090 11.058 -7.15%
2025-12-23 0 11.88 11.88 12.36 11.78 12.56 44,950 541,890 12.055 11.88 11.88 12.36 11.78 12.56 44,950 12.055 -5.41%
2025-12-22 0 12.56 12.00 12.60 12.41 12.72 79,970 1,003,128 12.544 12.56 12.00 12.60 12.41 12.72 79,970 12.544 4.67%
2025-12-19 0 12.00 12.00 12.86 11.38 12.09 84,020 971,382 11.561 12.00 12.00 12.86 11.38 12.09 84,020 11.561 1.18%
2025-12-18 0 11.86 11.83 - 11.60 11.86 378,940 4,448,179 11.738 11.86 11.83 - 11.60 11.86 378,940 11.738 -5.50%
2025-12-17 0 12.55 12.53 12.56 12.23 12.66 73,290 916,187 12.501 12.55 12.53 12.56 12.23 12.66 73,290 12.501 6.63%
2025-12-16 0 11.77 11.70 11.77 11.65 12.79 367,940 4,352,855 11.830 11.77 11.70 11.77 11.65 12.79 367,940 11.830 -17.40%
2025-12-15 0 14.25 14.22 14.26 14.05 15.30 82,620 1,177,579 14.253 14.25 14.22 14.26 14.05 15.30 82,620 14.253 -8.60%
2025-12-12 0 15.59 15.58 15.64 15.29 15.62 40,130 621,697 15.492 15.59 15.58 15.64 15.29 15.62 40,130 15.492 5.05%
2025-12-11 0 14.84 14.84 17.00 14.50 15.16 132,990 1,966,576 14.787 14.84 14.84 17.00 14.50 15.16 132,990 14.787 -9.84%
2025-12-10 0 16.46 16.45 16.46 16.10 16.46 26,420 430,193 16.283 16.46 16.45 16.46 16.10 16.46 26,420 16.283 8.29%
2025-12-09 0 15.20 15.20 - 15.12 15.37 217,910 3,315,143 15.213 15.20 15.20 - 15.12 15.37 217,910 15.213 -1.11%
2025-12-08 0 15.37 15.37 - 15.02 16.19 37,320 571,563 15.315 15.37 15.37 - 15.02 16.19 37,320 15.315 -5.06%
2025-12-05 0 16.19 16.12 - 16.07 16.53 43,180 700,282 16.218 16.19 16.12 - 16.07 16.53 43,180 16.218 -2.06%
2025-12-04 0 16.53 16.53 16.61 16.17 16.81 81,690 1,353,875 16.573 16.53 16.53 16.61 16.17 16.81 81,690 16.573 2.54%
2025-12-03 0 16.12 16.07 16.19 15.48 16.61 108,680 1,748,599 16.089 16.12 16.07 16.19 15.48 16.61 108,680 16.089 15.14%
2025-12-02 0 14.00 13.88 14.03 13.81 14.03 36,650 511,987 13.970 14.00 13.88 14.03 13.81 14.03 36,650 13.970 3.17%
2025-12-01 0 13.57 13.57 13.62 13.32 14.00 185,670 2,509,953 13.518 13.57 13.57 13.62 13.32 14.00 185,670 13.518 -9.77%
2025-11-28 0 15.04 15.04 15.16 14.94 15.16 49,800 747,962 15.019 15.04 15.04 15.16 14.94 15.16 49,800 15.019 -0.99%
2025-11-27 0 15.19 15.15 15.19 14.75 15.25 78,800 1,181,320 14.991 15.19 15.15 15.19 14.75 15.25 78,800 14.991 6.97%
2025-11-26 0 14.20 14.10 15.00 14.06 14.44 77,380 1,102,845 14.252 14.20 14.10 15.00 14.06 14.44 77,380 14.252 -1.73%
2025-11-25 0 14.45 14.45 15.00 14.43 15.04 65,420 954,580 14.592 14.45 14.45 15.00 14.43 15.04 65,420 14.592 -1.63%
2025-11-24 0 14.69 14.58 14.75 14.51 15.29 108,690 1,623,005 14.932 14.69 14.58 14.75 14.51 15.29 108,690 14.932 4.93%
2025-11-21 0 14.00 14.20 14.22 13.95 17.87 251,130 3,606,716 14.362 14.00 14.20 14.22 13.95 17.87 251,130 14.362 -21.74%
2025-11-20 0 17.89 17.89 20.00 17.47 20.36 91,360 1,659,139 18.160 17.89 17.89 20.00 17.47 20.36 91,360 18.160 -12.13%
2025-11-19 0 20.36 18.89 20.54 19.26 20.96 79,450 1,586,647 19.970 20.36 18.89 20.54 19.26 20.96 79,450 19.970 14.77%
2025-11-18 0 17.74 17.48 17.80 17.17 18.57 60,420 1,091,146 18.059 17.74 17.48 17.80 17.17 18.57 60,420 18.059 -10.63%
2025-11-17 0 19.85 19.79 21.50 18.71 20.68 62,990 1,223,475 19.423 19.85 19.79 21.50 18.71 20.68 62,990 19.423 -4.01%
2025-11-14 0 20.68 20.30 23.00 20.20 23.00 88,330 1,846,765 20.908 20.68 20.30 23.00 20.20 23.00 88,330 20.908 -19.22%
2025-11-13 0 25.60 25.50 25.76 24.60 25.86 33,990 855,660 25.174 25.60 25.50 25.76 24.60 25.86 33,990 25.174 -4.12%
2025-11-12 0 26.70 26.62 31.20 26.60 26.94 14,110 376,866 26.709 26.70 26.62 31.20 26.60 26.94 14,110 26.709 -4.30%
2025-11-11 0 27.90 27.90 27.98 27.88 29.52 37,860 1,090,311 28.798 27.90 27.90 27.98 27.88 29.52 37,860 28.798 -10.52%
2025-11-10 0 31.18 30.98 - 30.76 31.38 42,900 1,330,290 31.009 31.18 30.98 - 30.76 31.38 42,900 31.009 10.88%
2025-11-07 0 28.12 28.08 - 27.70 28.42 27,690 776,309 28.036 28.12 28.08 - 27.70 28.42 27,690 28.036 -12.23%
2025-11-06 0 32.04 31.52 35.00 31.66 32.92 9,030 290,907 32.216 32.04 31.52 35.00 31.66 32.92 9,030 32.216 1.52%
2025-11-05 0 31.56 31.26 - 29.16 31.70 25,830 784,983 30.390 31.56 31.26 - 29.16 31.70 25,830 30.390 -5.17%
2025-11-04 0 33.28 33.30 33.80 33.00 35.68 17,050 593,648 34.818 33.28 33.30 33.80 33.00 35.68 17,050 34.818 -5.99%
2025-11-03 0 35.40 35.40 35.50 35.32 38.00 20,480 738,949 36.081 35.40 35.40 35.50 35.32 38.00 20,480 36.081 -5.04%
2025-10-31 0 37.28 37.00 37.28 37.28 40.02 65,470 2,498,143 38.157 37.28 37.00 37.28 37.28 40.02 65,470 38.157 -6.80%
2025-10-30 0 40.00 38.46 40.50 38.30 44.38 51,250 2,026,866 39.549 40.00 38.46 40.50 38.30 44.38 51,250 39.549 -10.63%
2025-10-28 0 44.76 44.40 52.08 44.40 46.50 22,100 989,153 44.758 44.76 44.40 52.08 44.40 46.50 22,100 44.758 -5.33%
2025-10-27 0 47.28 47.02 47.30 46.92 47.66 50,800 2,399,329 47.231 47.28 47.02 47.30 46.92 47.66 50,800 47.231 8.29%
2025-10-24 0 43.66 43.30 44.52 42.40 44.14 8,090 350,834 43.366 43.66 43.30 44.52 42.40 44.14 8,090 43.366 1.30%
2025-10-23 0 43.10 43.06 43.10 41.60 43.30 13,140 561,808 42.756 43.10 43.06 43.10 41.60 43.30 13,140 42.756 -6.06%
2025-10-22 0 45.88 45.46 46.66 45.28 45.88 1,900 86,640 45.600 45.88 45.46 46.66 45.28 45.88 1,900 45.600 2.82%
2025-10-21 0 44.62 44.60 - 44.34 48.00 28,000 1,273,814 45.493 44.62 44.60 - 44.34 48.00 28,000 45.493 -7.04%
2025-10-20 0 48.00 47.78 49.72 42.06 48.24 39,870 1,834,744 46.018 48.00 47.78 49.72 42.06 48.24 39,870 46.018 22.20%
2025-10-17 0 39.28 38.98 39.60 38.98 46.88 43,290 1,808,954 41.787 39.28 38.98 39.60 38.98 46.88 43,290 41.787 -16.25%
2025-10-16 0 46.90 46.90 47.50 46.90 47.60 14,210 667,807 46.996 46.90 46.90 47.50 46.90 47.60 14,210 46.996 -3.93%
2025-10-15 0 48.82 48.80 48.88 48.00 48.96 13,160 638,007 48.481 48.82 48.80 48.88 48.00 48.96 13,160 48.481 0.62%
2025-10-14 0 48.52 48.20 48.70 48.22 52.02 46,990 2,362,222 50.271 48.52 48.20 48.70 48.22 52.02 46,990 50.271 -4.34%
2025-10-13 0 50.72 50.60 50.90 49.14 53.98 50,270 2,518,867 50.107 50.72 50.60 50.90 49.14 53.98 50,270 50.107 -8.25%
2025-10-10 0 55.28 55.06 55.48 55.28 56.10 16,800 930,707 55.399 55.28 55.06 55.48 55.28 56.10 16,800 55.399 -3.39%
2025-10-09 0 57.22 57.10 57.24 56.72 59.06 17,610 1,010,611 57.388 57.22 57.10 57.24 56.72 59.06 17,610 57.388 -3.12%
2025-10-08 0 59.06 59.00 59.42 57.98 63.00 34,640 2,043,599 58.995 59.06 59.00 59.42 57.98 63.00 34,640 58.995 -14.90%
2025-10-06 0 69.40 69.00 69.90 68.02 70.44 24,290 1,696,578 69.847 69.40 69.00 69.90 68.02 70.44 24,290 69.847 4.52%
2025-10-03 0 66.40 66.50 66.94 66.12 68.06 40,230 2,697,111 67.042 66.40 66.50 66.94 66.12 68.06 40,230 67.042 2.53%
2025-10-02 0 64.76 64.76 64.86 63.44 64.86 31,250 2,009,508 64.304 64.76 64.76 64.86 63.44 64.86 31,250 64.304 11.58%
2025-09-30 0 58.04 57.86 58.06 58.04 59.44 29,640 1,742,305 58.782 58.04 57.86 58.06 58.04 59.44 29,640 58.782 5.91%
2025-09-29 0 54.80 54.74 55.16 54.60 55.24 18,080 992,937 54.919 54.80 54.74 55.16 54.60 55.24 18,080 54.919 8.17%
2025-09-26 0 50.66 50.66 51.18 50.50 51.20 25,120 1,278,169 50.883 50.66 50.66 51.18 50.50 51.20 25,120 50.883 -11.59%
2025-09-25 0 57.30 57.10 57.30 57.14 61.00 22,990 1,330,946 57.892 57.30 57.10 57.30 57.14 61.00 22,990 57.892 -6.77%
2025-09-24 0 61.46 61.18 61.46 60.42 61.70 10,750 654,802 60.912 61.46 61.18 61.46 60.42 61.70 10,750 60.912 -4.12%
2025-09-23 0 64.10 64.12 64.56 62.70 64.58 7,990 509,959 63.825 64.10 64.12 64.56 62.70 64.58 7,990 63.825 1.17%
2025-09-22 0 63.36 63.16 63.88 63.20 66.00 11,110 715,229 64.377 63.36 63.16 63.88 63.20 66.00 11,110 64.377 -7.07%
2025-09-19 0 68.18 68.18 68.68 68.04 69.84 18,560 1,280,340 68.984 68.18 68.18 68.68 68.04 69.84 18,560 68.984 6.63%
2025-09-18 0 63.94 63.60 64.00 62.98 65.12 39,540 2,528,390 63.945 63.94 63.60 64.00 62.98 65.12 39,540 63.945 -0.78%
2025-09-17 0 64.44 64.20 64.90 63.56 64.44 14,520 930,188 64.063 64.44 64.20 64.90 63.56 64.44 14,520 64.063 4.95%
2025-09-16 0 61.40 61.30 - 60.84 61.70 5,180 316,772 61.153 61.40 61.30 - 60.84 61.70 5,180 61.153 -1.44%
2025-09-15 0 62.30 61.70 64.00 61.12 63.00 9,280 575,465 62.011 62.30 61.70 64.00 61.12 63.00 9,280 62.011 0.39%
2025-09-12 0 62.06 61.88 - 61.90 62.72 6,350 395,210 62.238 62.06 61.88 - 61.90 62.72 6,350 62.238 0.55%
2025-09-11 0 61.72 61.38 - 61.10 61.80 9,540 584,378 61.256 61.72 61.38 - 61.10 61.80 9,540 61.256 -1.81%
2025-09-10 0 62.86 62.80 63.50 61.40 62.84 4,680 291,708 62.331 62.86 62.80 63.50 61.40 62.84 4,680 62.331 -1.01%
2025-09-09 0 63.50 63.40 64.62 61.08 63.80 4,420 278,549 63.020 63.50 63.40 64.62 61.08 63.80 4,420 63.020 3.05%
2025-09-08 0 61.62 61.18 64.00 60.82 64.84 13,610 834,440 61.311 61.62 61.18 64.00 60.82 64.84 13,610 61.311 -4.97%
2025-09-05 0 64.84 62.92 65.08 62.80 65.18 9,490 607,318 63.996 64.84 62.92 65.08 62.80 65.18 9,490 63.996 5.40%
2025-09-04 0 61.52 61.52 - 61.24 63.36 20,250 1,258,895 62.168 61.52 61.52 - 61.24 63.36 20,250 62.168 -8.32%
2025-09-03 0 67.10 66.00 68.00 66.96 68.04 9,670 653,239 67.553 67.10 66.00 68.00 66.96 68.04 9,670 67.553 -0.30%
2025-09-02 0 67.30 66.88 67.32 66.56 67.74 17,060 1,146,827 67.223 67.30 66.88 67.32 66.56 67.74 17,060 67.223 2.28%
2025-09-01 0 65.80 64.00 - 63.76 65.76 3,400 218,308 64.208 65.80 64.00 - 63.76 65.76 3,400 64.208 3.23%
2025-08-29 0 63.74 63.60 - 63.74 66.74 16,960 1,112,860 65.617 63.74 63.60 - 63.74 66.74 16,960 65.617 -8.99%
2025-08-28 0 70.04 68.46 70.10 67.88 70.10 19,650 1,363,874 69.408 70.04 68.46 70.10 67.88 70.10 19,650 69.408 -0.99%
2025-08-27 0 70.74 70.76 71.20 70.66 72.10 12,840 921,455 71.764 70.74 70.76 71.20 70.66 72.10 12,840 71.764 3.15%
2025-08-26 0 68.58 67.90 69.00 67.20 68.66 5,250 356,206 67.849 68.58 67.90 69.00 67.20 68.66 5,250 67.849 -0.49%
2025-08-25 0 68.92 68.90 69.32 68.82 71.92 18,270 1,288,354 70.517 68.92 68.90 69.32 68.82 71.92 18,270 70.517 0.70%
2025-08-22 0 68.44 67.90 68.50 67.20 68.50 4,540 308,344 67.917 68.44 67.90 68.50 67.20 68.50 4,540 67.917 -1.10%
2025-08-21 0 69.20 69.10 70.00 68.98 70.10 13,170 917,086 69.634 69.20 69.10 70.00 68.98 70.10 13,170 69.634 1.76%
2025-08-20 0 68.00 68.00 76.80 66.76 76.80 28,630 1,941,511 67.814 68.00 68.00 76.80 66.76 76.80 28,630 67.814 -11.46%
2025-08-19 0 76.80 76.32 - 76.14 78.34 6,920 531,774 76.846 76.80 76.32 - 76.14 78.34 6,920 76.846 -0.23%
2025-08-18 0 76.98 76.98 77.00 76.86 81.00 19,430 1,513,603 77.900 76.98 76.98 77.00 76.86 81.00 19,430 77.900 -8.14%
2025-08-15 0 83.80 83.50 84.82 83.72 89.80 19,330 1,629,048 84.276 83.80 83.50 84.82 83.72 89.80 19,330 84.276 -6.68%
2025-08-14 0 89.80 89.80 92.80 89.54 93.20 20,630 1,887,431 91.490 89.80 89.80 92.80 89.54 93.20 20,630 91.490 -4.83%
2025-08-13 0 94.36 93.00 103.0 92.54 94.52 24,790 2,326,323 93.841 94.36 93.00 103.0 92.54 94.52 24,790 93.841 -2.72%
2025-08-12 0 97.00 96.80 - 96.00 103.3 11,740 1,135,454 96.717 97.00 96.80 - 96.00 103.3 11,740 96.717 -6.10%
2025-08-11 0 103.3 103.3 104.0 99.88 105.0 16,460 1,695,120 102.98 103.3 103.3 104.0 99.88 105.0 16,460 102.98 6.23%
2025-08-08 0 97.24 81.00 97.88 96.94 98.00 16,580 1,614,714 97.389 97.24 81.00 97.88 96.94 98.00 16,580 97.389 10.55%
2025-08-07 0 87.96 87.62 - 87.50 88.56 11,480 1,007,887 87.795 87.96 87.62 - 87.50 88.56 11,480 87.795 0.50%
2025-08-06 0 87.52 87.36 88.22 85.90 90.40 17,880 1,546,160 86.474 87.52 87.36 88.22 85.90 90.40 17,880 86.474 -3.31%
2025-08-05 0 90.52 90.52 91.50 90.58 92.36 10,760 988,096 91.830 90.52 90.52 91.50 90.58 92.36 10,760 91.830 4.21%
2025-08-04 0 86.86 86.20 86.94 85.16 90.00 25,760 2,211,352 85.844 86.86 86.20 86.94 85.16 90.00 25,760 85.844 -8.49%
2025-08-01 0 94.92 94.70 95.00 94.36 98.66 7,940 769,886 96.963 94.92 94.70 95.00 94.36 98.66 7,940 96.963 -6.02%
2025-07-31 0 101.0 100.0 101.3 100.2 101.2 6,250 630,233 100.84 101.0 100.0 101.3 100.2 101.2 6,250 100.84 2.66%
2025-07-30 0 98.38 98.06 - 97.52 99.00 6,030 590,431 97.916 98.38 98.06 - 97.52 99.00 6,030 97.916 -4.85%
2025-07-29 0 103.4 103.2 - 101.5 108.6 12,830 1,315,029 102.50 103.4 103.2 - 101.5 108.6 12,830 102.50 -4.79%
2025-07-28 0 108.6 92.00 108.6 108.9 110.0 8,650 945,920 109.35 108.6 92.00 108.6 108.9 109.9 8,650 109.35 8.33%
2025-07-25 0 100.3 - 117.8 100.2 105.7 22,250 2,274,877 102.24 100.3 - 117.8 100.2 105.7 22,250 102.24 -5.34%
2025-07-24 0 105.9 105.5 108.3 104.3 108.1 6,690 710,018 106.13 105.9 105.5 108.3 104.3 108.1 6,690 106.13 -6.53%
2025-07-23 0 113.3 112.8 113.8 112.4 114.7 4,570 518,826 113.53 113.3 112.8 113.8 112.3 114.7 4,570 113.53 -1.78%
2025-07-22 0 115.4 115.0 126.0 113.5 118.0 12,930 1,483,745 114.75 115.3 114.9 126.0 113.5 118.0 12,930 114.75 -2.25%
2025-07-21 0 118.0 117.0 120.0 114.0 118.9 14,410 1,682,020 116.73 118.0 117.0 120.0 114.0 118.8 14,410 116.73 -9.47%
2025-07-18 0 130.4 129.5 135.0 130.4 133.3 12,790 1,690,759 132.19 130.4 129.5 135.0 130.4 133.3 12,790 132.19 0.58%
2025-07-17 0 129.6 128.9 131.0 129.0 130.8 5,630 730,587 129.77 129.6 128.9 130.9 129.0 130.8 5,630 129.77 2.45%
2025-07-16 0 126.5 126.5 126.5 124.8 126.8 8,060 1,012,769 125.65 126.5 126.4 126.5 124.8 126.8 8,060 125.65 3.48%
2025-07-15 0 122.3 122.5 126.0 122.2 127.6 11,860 1,471,290 124.05 122.3 122.5 126.0 122.2 127.6 11,860 124.05 -4.72%
2025-07-14 0 128.3 128.3 129.6 123.7 129.6 15,980 2,036,316 127.43 128.3 128.3 129.6 123.7 129.6 15,980 127.43 6.30%
2025-07-11 0 120.7 119.9 123.0 114.9 123.4 19,520 2,340,275 119.89 120.7 119.8 123.0 114.8 123.3 19,520 119.89 11.55%
2025-07-10 0 108.2 106.6 109.5 108.2 109.5 42,380 4,602,867 108.61 108.2 106.6 109.4 108.2 109.5 42,380 108.61 7.08%
2025-07-09 0 101.1 100.0 101.1 100.3 101.2 2,730 274,653 100.61 101.1 100.0 101.1 100.3 101.2 2,730 100.61 -0.05%
2025-07-08 0 101.1 100.8 102.0 99.96 102.7 6,050 608,357 100.55 101.1 100.8 102.0 99.96 102.7 6,050 100.55 -2.74%
2025-07-07 0 104.0 103.0 106.0 102.1 104.8 11,690 1,213,468 103.80 103.9 103.0 106.0 102.1 104.8 11,690 103.80 1.32%
2025-07-04 0 102.6 102.7 103.0 102.6 105.0 1,800 186,318 103.51 102.6 102.7 103.0 102.6 105.0 1,800 103.51 -1.54%
2025-07-03 0 104.2 104.3 104.8 102.4 104.9 19,250 1,999,128 103.85 104.2 104.3 104.8 102.3 104.8 19,250 103.85 9.48%
2025-07-02 0 95.18 94.60 - 91.78 95.20 5,460 509,585 93.331 95.18 94.60 - 91.78 95.20 5,460 93.331 -3.76%
2025-06-30 0 98.90 98.82 100.9 98.82 101.2 9,530 956,108 100.33 98.90 98.82 100.9 98.82 101.2 9,530 100.33 0.55%
2025-06-27 0 98.36 97.80 - 97.88 99.20 7,730 762,375 98.625 98.36 97.80 - 97.88 99.20 7,730 98.625 -2.18%
2025-06-26 0 100.6 99.84 100.9 99.22 100.8 11,560 1,156,164 100.01 100.6 99.84 100.8 99.22 100.8 11,560 100.01 4.91%
2025-06-25 0 95.84 95.86 - 94.04 95.84 3,300 313,404 94.971 95.84 95.86 - 94.04 95.84 3,300 94.971 3.10%
2025-06-24 0 92.96 92.12 - 92.02 94.30 6,730 627,819 93.287 92.96 92.12 - 92.02 94.30 6,730 93.287 5.13%
2025-06-23 0 88.42 88.42 104.0 86.28 88.74 14,970 1,314,818 87.830 88.42 88.42 104.0 86.28 88.74 14,970 87.830 -4.97%
2025-06-20 0 93.04 90.80 104.0 90.96 92.98 7,770 710,836 91.485 93.04 90.80 104.0 90.96 92.98 7,770 91.485 0.39%
2025-06-19 0 92.68 92.50 93.50 91.30 92.90 4,600 425,832 92.572 92.68 92.50 93.50 91.30 92.90 4,600 92.572 -1.24%
2025-06-18 0 93.84 93.50 104.0 92.94 94.00 4,340 406,767 93.725 93.84 93.50 104.0 92.94 94.00 4,340 93.725 0.77%
2025-06-17 0 93.12 93.04 104.0 93.04 94.90 7,340 691,136 94.160 93.12 93.04 104.0 93.04 94.90 7,340 94.160 -7.80%
2025-06-16 0 101.0 101.0 - 96.74 101.2 5,800 575,080 99.152 101.0 101.0 - 96.74 101.2 5,800 99.152 12.05%
2025-06-13 0 90.14 90.00 - 88.88 91.96 14,350 1,294,102 90.181 90.14 90.00 - 88.88 91.96 14,350 90.181 -7.76%
2025-06-12 0 97.72 - 97.80 97.72 99.20 10,130 996,707 98.392 97.72 - 97.80 97.72 99.20 10,130 98.392 -4.48%
2025-06-11 0 102.3 102.1 102.5 101.9 102.5 5,090 519,873 102.14 102.3 102.1 102.5 101.9 102.4 5,090 102.14 -2.06%
2025-06-10 0 104.5 - 105.0 103.0 105.6 9,450 989,920 104.75 104.4 - 105.0 102.9 105.6 9,450 104.75 7.84%
2025-06-09 0 96.86 96.80 96.86 96.48 97.28 4,440 431,373 97.156 96.86 96.80 96.86 96.48 97.28 4,440 97.156 2.93%
2025-06-06 0 94.10 94.10 - 90.36 93.98 2,640 241,233 91.376 94.10 94.10 - 90.36 93.98 2,640 91.376 -2.43%
2025-06-05 0 96.44 96.36 - 96.10 97.22 3,880 375,965 96.898 96.44 96.36 - 96.10 97.22 3,880 96.898 -3.52%
2025-06-04 0 99.96 - 100.9 99.96 101.6 9,040 915,015 101.22 99.96 - 100.8 99.96 101.6 9,040 101.22 4.58%
2025-06-03 0 95.58 95.00 95.50 94.76 97.14 17,200 1,655,180 96.231 95.58 95.00 95.50 94.76 97.14 17,200 96.231 2.49%
2025-06-02 0 93.26 93.26 - 91.78 93.20 4,580 426,284 93.075 93.26 93.26 - 91.78 93.20 4,580 93.075 2.33%
2025-05-30 0 91.14 90.00 93.28 91.40 93.40 3,890 360,104 92.572 91.14 90.00 93.28 91.40 93.40 3,890 92.572 -3.06%
2025-05-29 0 94.02 94.02 - 92.68 94.50 13,110 1,224,972 93.438 94.02 94.02 - 92.68 94.50 13,110 93.438 1.23%
2025-05-28 0 92.88 92.88 - 92.56 99.52 5,480 510,592 93.174 92.88 92.88 - 92.56 99.52 5,480 93.174 -6.67%
2025-05-27 0 99.52 98.50 - 96.12 100.0 18,980 1,861,568 98.081 99.52 98.50 - 96.12 100.0 18,980 98.081 -0.26%
2025-05-26 0 99.78 99.90 - 93.98 100.9 9,080 886,719 97.656 99.78 99.90 - 93.98 100.8 9,080 97.656 -8.96%
2025-05-23 0 109.6 108.5 109.9 108.4 111.5 8,810 970,931 110.21 109.6 108.4 109.8 108.4 111.4 8,810 110.21 -5.96%
2025-05-22 0 116.6 116.5 116.6 114.5 120.7 21,900 2,560,138 116.90 116.6 116.5 116.6 114.5 120.7 21,900 116.90 -3.28%
2025-05-21 0 120.5 120.0 - 119.0 123.2 19,920 2,417,025 121.34 120.5 120.0 - 119.0 123.2 19,920 121.34 2.25%
2025-05-20 0 117.9 116.9 118.9 117.7 121.7 18,731 2,255,630 120.42 117.8 116.8 118.9 117.7 121.7 18,731 120.42 8.07%
2025-05-19 0 109.1 - 110.3 105.9 115.6 12,810 1,398,177 109.15 109.1 - 110.3 105.9 115.6 12,810 109.15 -2.89%
2025-05-16 0 112.3 111.6 112.3 111.6 112.8 8,570 960,942 112.13 112.3 111.6 112.3 111.6 112.8 8,570 112.13 -3.19%
2025-05-15 0 116.0 - 117.0 116.0 119.3 5,560 655,457 117.89 116.0 - 117.0 116.0 119.3 5,560 117.89 -3.85%
2025-05-14 0 120.7 - 123.0 120.7 122.2 15,570 1,892,320 121.54 120.7 - 123.0 120.7 122.2 15,570 121.54 3.70%
2025-05-13 0 116.4 115.2 116.4 112.4 116.8 38,870 4,474,977 115.13 116.3 115.2 116.4 112.4 116.8 38,870 115.13 -8.13%
2025-05-12 0 126.7 125.3 - 124.6 129.5 13,980 1,769,348 126.56 126.7 125.3 - 124.6 129.4 13,980 126.56 0.48%
2025-05-09 0 126.1 126.1 - 122.1 126.9 15,100 1,865,025 123.51 126.1 126.1 - 122.1 126.9 15,100 123.51 7.55%
2025-05-08 0 117.2 116.4 118.0 111.4 117.4 18,540 2,111,811 113.91 117.2 116.3 118.0 111.4 117.4 18,540 113.91 7.82%
2025-05-07 0 108.7 108.7 111.0 106.7 111.6 15,420 1,676,592 108.73 108.7 108.7 111.0 106.7 111.6 15,420 108.73 4.77%
2025-05-06 0 103.8 103.8 104.6 103.8 105.6 8,660 907,739 104.82 103.8 103.8 104.6 103.8 105.6 8,660 104.82 0.58%
2025-05-02 0 103.2 102.0 106.1 103.2 105.0 12,840 1,339,576 104.33 103.2 102.0 106.1 103.2 105.0 12,840 104.33 1.83%
2025-04-30 0 101.3 100.9 101.6 101.0 102.6 9,740 991,795 101.83 101.3 100.8 101.6 101.0 102.6 9,740 101.83 4.39%
2025-04-29 0 97.04 - 98.00 95.90 97.92 9,070 877,921 96.794 97.04 - 98.00 95.90 97.92 9,070 96.794 -0.49%
2025-04-28 0 97.52 97.60 98.00 89.56 97.82 17,670 1,660,629 93.980 97.52 97.60 98.00 89.56 97.82 17,670 93.980 10.42%
2025-04-25 0 88.32 - 88.50 87.20 88.86 10,370 911,643 87.912 88.32 - 88.50 87.20 88.86 10,370 87.912 8.82%
2025-04-24 0 81.16 81.06 82.08 81.06 88.88 13,890 1,168,478 84.124 81.16 81.06 82.08 81.06 88.88 13,890 84.124 -8.69%
2025-04-23 0 88.88 88.88 - 86.48 88.88 17,400 1,525,834 87.692 88.88 88.88 - 86.48 88.88 17,400 87.692 17.41%
2025-04-22 0 75.70 74.84 - 74.40 75.86 13,110 986,984 75.285 75.70 74.84 - 74.40 75.86 13,110 75.285 4.88%
2025-04-17 0 72.18 71.76 - 65.60 72.18 6,570 466,814 71.052 72.18 71.76 - 65.60 72.18 6,570 71.052 10.03%
2025-04-16 0 65.60 - 67.60 65.26 67.34 17,410 1,155,387 66.363 65.60 - 67.60 65.26 67.34 17,410 66.363 -6.55%
2025-04-15 0 70.20 69.90 70.32 69.18 70.20 12,000 835,673 69.639 70.20 69.90 70.32 69.18 70.20 12,000 69.639 2.96%
2025-04-14 0 68.18 67.94 68.58 66.88 69.80 19,260 1,313,698 68.209 68.18 67.94 68.58 66.88 69.80 19,260 68.209 17.75%
2025-04-11 0 57.90 55.22 - 53.68 58.16 49,680 2,791,282 56.185 57.90 55.22 - 53.68 58.16 49,680 56.185 -2.72%
2025-04-10 0 59.52 59.52 - 58.00 62.20 30,340 1,851,419 61.022 59.52 59.52 - 58.00 62.20 30,340 61.022 25.94%
2025-04-09 0 47.26 46.76 49.60 39.82 58.00 128,780 5,463,852 42.428 47.26 46.76 49.60 39.82 58.00 128,780 42.428 -19.84%
2025-04-08 0 58.96 58.60 60.84 57.22 61.24 38,940 2,295,179 58.941 58.96 58.60 60.84 57.22 61.24 38,940 58.941 26.85%
2025-04-07 0 46.48 45.08 62.40 10.00 69.94 95,230 4,452,785 46.758 46.48 45.08 62.40 10.00 69.94 95,230 46.758 -34.90%
2025-04-03 0 71.40 - - 70.46 72.66 58,940 4,217,242 71.551 71.40 - - 70.46 72.66 58,940 71.551 -2.67%
2025-04-02 0 73.36 73.30 75.00 72.36 75.68 19,210 1,406,632 73.224 73.36 73.30 75.00 72.36 75.68 19,210 73.224 5.19%
2025-04-01 0 69.74 69.50 - 66.40 69.98 99,790 6,790,382 68.047 69.74 69.50 - 66.40 69.98 99,790 68.047 12.12%
2025-03-31 0 62.20 61.80 62.20 60.92 63.18 160,440 9,974,863 62.172 62.20 61.80 62.20 60.92 63.18 160,440 62.172 -24.44%
2025-03-28 0 82.32 - 81.54 82.28 87.68 32,810 2,784,096 84.855 82.32 - 81.54 82.28 87.68 32,810 84.855 -8.68%
2025-03-27 0 90.14 - 91.10 90.14 94.80 15,830 1,439,817 90.955 90.14 - 91.10 90.14 94.80 15,830 90.955 -8.19%
2025-03-26 0 98.18 98.18 - 95.00 98.40 45,119 4,347,361 96.353 98.18 98.18 - 95.00 98.40 45,119 96.353 8.99%
2025-03-25 0 90.08 89.60 90.20 89.46 93.00 68,490 6,189,863 90.376 90.08 89.60 90.20 89.46 93.00 68,490 90.376 6.55%
2025-03-24 0 84.54 84.54 85.08 77.70 85.20 49,720 4,186,069 84.193 84.54 84.54 85.08 77.70 85.20 49,720 84.193

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top