CSOP Hang Seng HK-US Tech ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03442 | 2025-03-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-27 | 0 | 9.245 | 9.235 | 9.245 | 9.130 | 9.245 | 219,700 | 2,020,234 | 9.1954 | 9.245 | 9.235 | 9.245 | 9.130 | 9.245 | 219,700 | 9.1954 | 1.26% |
| 2026-01-26 | 0 | 9.130 | 9.130 | 9.135 | 9.090 | 9.235 | 228,500 | 2,086,281 | 9.1303 | 9.130 | 9.130 | 9.135 | 9.090 | 9.235 | 228,500 | 9.1303 | -1.14% |
| 2026-01-23 | 0 | 9.235 | 9.225 | 9.235 | 9.180 | 9.255 | 176,600 | 1,628,138 | 9.2194 | 9.235 | 9.225 | 9.235 | 9.180 | 9.255 | 176,600 | 9.2194 | 1.54% |
| 2026-01-22 | 0 | 9.095 | 9.110 | 9.115 | 9.080 | 9.235 | 198,600 | 1,811,430 | 9.1210 | 9.095 | 9.110 | 9.115 | 9.080 | 9.235 | 198,600 | 9.1210 | 0.22% |
| 2026-01-21 | 0 | 9.075 | 9.055 | 9.075 | 8.975 | 9.120 | 194,900 | 1,761,063 | 9.0357 | 9.075 | 9.055 | 9.075 | 8.975 | 9.120 | 194,900 | 9.0357 | 0.39% |
| 2026-01-20 | 0 | 9.040 | 9.035 | 9.055 | 9.030 | 9.160 | 476,400 | 4,323,508 | 9.0754 | 9.040 | 9.035 | 9.055 | 9.030 | 9.160 | 476,400 | 9.0754 | -1.36% |
| 2026-01-19 | 0 | 9.165 | 9.155 | 9.180 | 9.140 | 9.300 | 551,400 | 5,056,998 | 9.1712 | 9.165 | 9.155 | 9.180 | 9.140 | 9.300 | 551,400 | 9.1712 | -1.50% |
| 2026-01-16 | 0 | 9.305 | 9.300 | 9.325 | 9.290 | 9.420 | 540,500 | 5,037,096 | 9.3193 | 9.305 | 9.300 | 9.325 | 9.290 | 9.420 | 540,500 | 9.3193 | -0.21% |
| 2026-01-15 | 0 | 9.325 | 9.320 | 9.360 | 9.260 | 9.365 | 631,000 | 5,865,067 | 9.2949 | 9.325 | 9.320 | 9.360 | 9.260 | 9.365 | 631,000 | 9.2949 | -0.53% |
| 2026-01-14 | 0 | 9.375 | 9.365 | 9.375 | 9.300 | 9.410 | 614,600 | 5,741,982 | 9.3426 | 9.375 | 9.365 | 9.375 | 9.300 | 9.410 | 614,600 | 9.3426 | 1.02% |
| 2026-01-13 | 0 | 9.280 | 9.270 | 9.295 | 9.245 | 9.495 | 979,300 | 9,154,956 | 9.3485 | 9.280 | 9.270 | 9.295 | 9.245 | 9.495 | 979,300 | 9.3485 | 0.11% |
| 2026-01-12 | 0 | 9.270 | 9.260 | 9.275 | 9.085 | 9.270 | 1,213,300 | 11,181,683 | 9.2159 | 9.270 | 9.260 | 9.275 | 9.085 | 9.270 | 1,213,300 | 9.2159 | 2.09% |
| 2026-01-09 | 0 | 9.080 | 9.075 | 9.080 | 9.050 | 9.125 | 309,800 | 2,813,780 | 9.0826 | 9.080 | 9.075 | 9.080 | 9.050 | 9.125 | 309,800 | 9.0826 | 0.44% |
| 2026-01-08 | 0 | 9.040 | 9.040 | 9.050 | 8.985 | 9.095 | 324,800 | 2,934,524 | 9.0349 | 9.040 | 9.040 | 9.050 | 8.985 | 9.095 | 324,800 | 9.0349 | -0.60% |
| 2026-01-07 | 0 | 9.095 | 9.090 | 9.095 | 9.050 | 9.215 | 707,600 | 6,435,050 | 9.0942 | 9.095 | 9.090 | 9.095 | 9.050 | 9.215 | 707,600 | 9.0942 | -1.30% |
| 2026-01-06 | 0 | 9.215 | 9.220 | 9.235 | 9.150 | 9.260 | 571,900 | 5,275,760 | 9.2250 | 9.215 | 9.220 | 9.235 | 9.150 | 9.260 | 571,900 | 9.2250 | 0.99% |
| 2026-01-05 | 0 | 9.125 | 9.115 | 9.125 | 9.080 | 9.150 | 458,900 | 4,185,345 | 9.1204 | 9.125 | 9.115 | 9.125 | 9.080 | 9.150 | 458,900 | 9.1204 | 0.05% |
| 2026-01-02 | 0 | 9.120 | 9.055 | 9.120 | 8.990 | 9.150 | 105,500 | 960,947 | 9.1085 | 9.120 | 9.055 | 9.120 | 8.990 | 9.150 | 105,500 | 9.1085 | 2.24% |
| 2025-12-31 | 0 | 8.920 | 8.910 | 8.940 | 8.870 | 8.960 | 188,900 | 1,685,506 | 8.9227 | 8.920 | 8.910 | 8.940 | 8.870 | 8.960 | 188,900 | 8.9227 | -0.61% |
| 2025-12-30 | 0 | 8.975 | 8.970 | 9.000 | 8.920 | 9.005 | 143,000 | 1,283,096 | 8.9727 | 8.975 | 8.970 | 9.000 | 8.920 | 9.005 | 143,000 | 8.9727 | 0.45% |
| 2025-12-29 | 0 | 8.935 | 8.925 | 8.955 | 8.935 | 9.065 | 714,400 | 6,440,564 | 9.0153 | 8.935 | 8.925 | 8.955 | 8.935 | 9.065 | 714,400 | 9.0153 | -0.28% |
| 2025-12-24 | 0 | 8.960 | 8.945 | 8.960 | 8.935 | 8.995 | 328,800 | 2,950,310 | 8.9730 | 8.960 | 8.945 | 8.960 | 8.935 | 8.995 | 328,800 | 8.9730 | 0.62% |
| 2025-12-23 | 0 | 8.905 | 8.895 | 8.905 | 8.880 | 8.990 | 267,800 | 2,392,793 | 8.9350 | 8.905 | 8.895 | 8.905 | 8.880 | 8.990 | 267,800 | 8.9350 | -0.39% |
| 2025-12-22 | 0 | 8.940 | 8.950 | 8.955 | 8.650 | 9.000 | 344,301 | 3,079,933 | 8.9455 | 8.940 | 8.950 | 8.955 | 8.650 | 9.000 | 344,301 | 8.9455 | 0.68% |
| 2025-12-19 | 0 | 8.880 | 8.860 | 8.895 | 8.810 | 8.895 | 188,800 | 1,674,545 | 8.8694 | 8.880 | 8.860 | 8.895 | 8.810 | 8.895 | 188,800 | 8.8694 | 1.31% |
| 2025-12-18 | 0 | 8.765 | 8.740 | 8.780 | 8.700 | 8.850 | 436,400 | 3,807,997 | 8.7259 | 8.765 | 8.740 | 8.780 | 8.700 | 8.850 | 436,400 | 8.7259 | -1.13% |
| 2025-12-17 | 0 | 8.865 | 8.860 | 8.870 | 8.750 | 8.870 | 399,400 | 3,517,876 | 8.8079 | 8.865 | 8.860 | 8.870 | 8.750 | 8.870 | 399,400 | 8.8079 | 1.43% |
| 2025-12-16 | 0 | 8.740 | 8.705 | 8.745 | 8.665 | 8.880 | 1,415,100 | 12,312,774 | 8.7010 | 8.740 | 8.705 | 8.745 | 8.665 | 8.880 | 1,415,100 | 8.7010 | -1.63% |
| 2025-12-15 | 0 | 8.885 | 8.875 | 8.890 | 8.855 | 8.995 | 299,000 | 2,663,650 | 8.9085 | 8.885 | 8.875 | 8.890 | 8.855 | 8.995 | 299,000 | 8.9085 | -1.66% |
| 2025-12-12 | 0 | 9.035 | 9.035 | 9.055 | 8.955 | 9.075 | 681,900 | 6,149,110 | 9.0176 | 9.035 | 9.035 | 9.055 | 8.955 | 9.075 | 681,900 | 9.0176 | 1.18% |
| 2025-12-11 | 0 | 8.930 | 8.925 | 8.935 | 8.925 | 9.055 | 752,400 | 6,737,613 | 8.9548 | 8.930 | 8.925 | 8.935 | 8.925 | 9.055 | 752,400 | 8.9548 | -0.83% |
| 2025-12-10 | 0 | 9.005 | 9.000 | 9.030 | 8.930 | 9.020 | 683,400 | 6,134,850 | 8.9770 | 9.005 | 9.000 | 9.030 | 8.930 | 9.020 | 683,400 | 8.9770 | 0.17% |
| 2025-12-09 | 0 | 8.990 | 8.985 | 8.990 | 8.975 | 9.155 | 808,600 | 7,287,933 | 9.0130 | 8.990 | 8.985 | 8.990 | 8.975 | 9.155 | 808,600 | 9.0130 | -1.59% |
| 2025-12-08 | 0 | 9.135 | 9.130 | 9.160 | 9.110 | 9.190 | 873,800 | 7,992,221 | 9.1465 | 9.135 | 9.130 | 9.160 | 9.110 | 9.190 | 873,800 | 9.1465 | 0.11% |
| 2025-12-05 | 0 | 9.125 | 9.125 | 9.130 | 9.025 | 9.130 | 516,100 | 4,684,110 | 9.0760 | 9.125 | 9.125 | 9.130 | 9.025 | 9.130 | 516,100 | 9.0760 | 0.83% |
| 2025-12-04 | 0 | 9.050 | 9.040 | 9.050 | 8.930 | 9.075 | 558,900 | 5,029,000 | 8.9980 | 9.050 | 9.040 | 9.050 | 8.930 | 9.075 | 558,900 | 8.9980 | 0.89% |
| 2025-12-03 | 0 | 8.970 | 8.970 | 8.975 | 8.970 | 9.045 | 1,558,300 | 14,036,559 | 9.0076 | 8.970 | 8.970 | 8.975 | 8.970 | 9.045 | 1,558,300 | 9.0076 | -0.88% |
| 2025-12-02 | 0 | 9.050 | 9.030 | 9.050 | 9.020 | 9.090 | 398,100 | 3,607,783 | 9.0625 | 9.050 | 9.030 | 9.050 | 9.020 | 9.090 | 398,100 | 9.0625 | 0.17% |
| 2025-12-01 | 0 | 9.035 | 9.035 | 9.040 | 9.000 | 9.115 | 913,300 | 8,251,124 | 9.0344 | 9.035 | 9.035 | 9.040 | 9.000 | 9.115 | 913,300 | 9.0344 | -0.28% |
| 2025-11-28 | 0 | 9.060 | 9.045 | 9.060 | 8.995 | 9.100 | 333,700 | 3,016,894 | 9.0407 | 9.060 | 9.045 | 9.060 | 8.995 | 9.100 | 333,700 | 9.0407 | 0.22% |
| 2025-11-27 | 0 | 9.040 | 9.030 | 9.040 | 9.030 | 9.120 | 879,600 | 7,967,614 | 9.0582 | 9.040 | 9.030 | 9.040 | 9.030 | 9.120 | 879,600 | 9.0582 | -0.39% |
| 2025-11-26 | 0 | 9.075 | 9.070 | 9.075 | 9.005 | 9.090 | 966,800 | 8,769,824 | 9.0710 | 9.075 | 9.070 | 9.075 | 9.005 | 9.090 | 966,800 | 9.0710 | -0.06% |
| 2025-11-25 | 0 | 9.080 | 8.990 | 9.080 | 8.930 | 9.090 | 2,296,400 | 20,761,438 | 9.0409 | 9.080 | 8.990 | 9.080 | 8.930 | 9.090 | 2,296,400 | 9.0409 | 2.66% |
| 2025-11-24 | 0 | 8.845 | 8.840 | 8.845 | 8.655 | 8.855 | 873,400 | 7,640,169 | 8.7476 | 8.845 | 8.840 | 8.845 | 8.655 | 8.855 | 873,400 | 8.7476 | 2.49% |
| 2025-11-21 | 0 | 8.630 | 8.625 | 8.630 | 8.620 | 8.835 | 900,000 | 7,806,136 | 8.6735 | 8.630 | 8.625 | 8.630 | 8.620 | 8.835 | 900,000 | 8.6735 | -3.79% |
| 2025-11-20 | 0 | 8.970 | 8.930 | 8.970 | 8.900 | 9.085 | 1,053,600 | 9,465,138 | 8.9836 | 8.970 | 8.930 | 8.970 | 8.900 | 9.085 | 1,053,600 | 8.9836 | -0.11% |
| 2025-11-19 | 0 | 8.980 | 8.870 | 8.980 | 8.830 | 8.985 | 778,600 | 6,924,679 | 8.8938 | 8.980 | 8.870 | 8.980 | 8.830 | 8.985 | 778,600 | 8.8938 | -0.11% |
| 2025-11-18 | 0 | 8.990 | 8.950 | 8.990 | 8.930 | 9.130 | 910,200 | 8,196,290 | 9.0049 | 8.990 | 8.950 | 8.990 | 8.930 | 9.130 | 910,200 | 9.0049 | -2.18% |
| 2025-11-17 | 0 | 9.190 | 9.150 | 9.190 | 9.110 | 9.225 | 988,600 | 9,081,473 | 9.1862 | 9.190 | 9.150 | 9.190 | 9.110 | 9.225 | 988,600 | 9.1862 | 0.11% |
| 2025-11-14 | 0 | 9.180 | 9.180 | 9.195 | 9.125 | 9.270 | 2,660,000 | 24,496,045 | 9.2090 | 9.180 | 9.180 | 9.195 | 9.125 | 9.270 | 2,660,000 | 9.2090 | -2.70% |
| 2025-11-13 | 0 | 9.435 | 9.385 | 9.435 | 9.280 | 9.500 | 13,395,800 | 125,160,651 | 9.3433 | 9.435 | 9.385 | 9.435 | 9.280 | 9.500 | 13,395,800 | 9.3433 | 0.05% |
| 2025-11-12 | 0 | 9.430 | 9.425 | 9.430 | 9.380 | 9.495 | 2,642,400 | 24,850,381 | 9.4045 | 9.430 | 9.425 | 9.430 | 9.380 | 9.495 | 2,642,400 | 9.4045 | 0.27% |
| 2025-11-11 | 0 | 9.405 | 9.405 | 9.420 | 9.365 | 9.785 | 2,532,100 | 23,890,308 | 9.4350 | 9.405 | 9.405 | 9.420 | 9.365 | 9.785 | 2,532,100 | 9.4350 | 0.53% |
| 2025-11-10 | 0 | 9.355 | 9.350 | 9.355 | 9.230 | 9.355 | 1,357,500 | 12,646,321 | 9.3159 | 9.355 | 9.350 | 9.355 | 9.230 | 9.355 | 1,357,500 | 9.3159 | 1.24% |
| 2025-11-07 | 0 | 9.240 | 9.210 | - | 9.235 | 9.245 | 210,000 | 1,939,744 | 9.2369 | 9.240 | 9.210 | - | 9.235 | 9.245 | 210,000 | 9.2369 | -1.39% |
| 2025-11-06 | 0 | 9.370 | 9.350 | - | 9.260 | 9.345 | 6,900 | 64,064 | 9.2846 | 9.370 | 9.350 | - | 9.260 | 9.345 | 6,900 | 9.2846 | 1.74% |
| 2025-11-05 | 0 | 9.210 | 8.950 | - | - | - | 0 | 0 | - | 9.210 | 8.950 | - | - | - | 0 | - | -1.13% |
| 2025-11-04 | 0 | 9.315 | - | - | 9.390 | 9.445 | 8,900 | 83,620 | 9.3955 | 9.315 | - | - | 9.390 | 9.445 | 8,900 | 9.3955 | -0.90% |
| 2025-11-03 | 0 | 9.400 | - | - | 9.400 | 9.400 | 13,500 | 126,900 | 9.4000 | 9.400 | - | - | 9.400 | 9.400 | 13,500 | 9.4000 | -0.90% |
| 2025-10-31 | 0 | 9.485 | - | - | - | - | 0 | 0 | - | 9.485 | - | - | - | - | 0 | - | -0.99% |
| 2025-10-30 | 0 | 9.580 | - | - | 9.560 | 9.695 | 10,100 | 97,906 | 9.6937 | 9.580 | - | - | 9.560 | 9.695 | 10,100 | 9.6937 | 0.16% |
| 2025-10-28 | 0 | 9.565 | 9.500 | - | 9.565 | 9.565 | 1,000 | 9,565 | 9.5650 | 9.565 | 9.500 | - | 9.565 | 9.565 | 1,000 | 9.5650 | 0.00% |
| 2025-10-27 | 0 | 9.565 | 9.500 | - | 9.530 | 9.530 | 300 | 2,859 | 9.5300 | 9.565 | 9.500 | - | 9.530 | 9.530 | 300 | 9.5300 | 1.76% |
| 2025-10-24 | 0 | 9.400 | - | - | - | - | 0 | 0 | - | 9.400 | - | - | - | - | 0 | - | 1.95% |
| 2025-10-23 | 0 | 9.220 | - | - | 9.210 | 9.210 | 100 | 921 | 9.2100 | 9.220 | - | - | 9.210 | 9.210 | 100 | 9.2100 | -0.70% |
| 2025-10-22 | 0 | 9.285 | - | - | 9.300 | 9.300 | 200 | 1,860 | 9.3000 | 9.285 | - | - | 9.300 | 9.300 | 200 | 9.3000 | -0.16% |
| 2025-10-21 | 0 | 9.300 | - | - | - | - | 0 | 0 | - | 9.300 | - | - | - | - | 0 | - | 1.09% |
| 2025-10-20 | 0 | 9.200 | - | - | - | - | 0 | 0 | - | 9.200 | - | - | - | - | 0 | - | 2.79% |
| 2025-10-17 | 0 | 8.950 | 8.835 | - | 8.950 | 8.950 | 600 | 5,370 | 8.9500 | 8.950 | 8.835 | - | 8.950 | 8.950 | 600 | 8.9500 | -4.02% |
| 2025-10-16 | 0 | 9.325 | - | - | - | - | 0 | 0 | - | 9.325 | - | - | - | - | 0 | - | -0.05% |
| 2025-10-15 | 0 | 9.330 | 9.220 | - | - | - | 0 | 0 | - | 9.330 | 9.220 | - | - | - | 0 | - | 1.80% |
| 2025-10-14 | 0 | 9.165 | - | - | - | - | 0 | 0 | - | 9.165 | - | - | - | - | 0 | - | -2.55% |
| 2025-10-13 | 0 | 9.405 | - | - | 9.280 | 9.300 | 4,900 | 45,560 | 9.2980 | 9.405 | - | - | 9.280 | 9.300 | 4,900 | 9.2980 | -2.39% |
| 2025-10-10 | 0 | 9.635 | 9.425 | - | 9.635 | 9.830 | 1,900 | 18,612 | 9.7958 | 9.635 | 9.425 | - | 9.635 | 9.830 | 1,900 | 9.7958 | -2.13% |
| 2025-10-09 | 0 | 9.845 | - | - | 9.850 | 9.850 | 100 | 985 | 9.8500 | 9.845 | - | - | 9.850 | 9.850 | 100 | 9.8500 | -0.05% |
| 2025-10-08 | 0 | 9.850 | 9.750 | - | 9.850 | 9.890 | 7,000 | 69,150 | 9.8786 | 9.850 | 9.750 | - | 9.850 | 9.890 | 7,000 | 9.8786 | -1.10% |
| 2025-10-06 | 0 | 9.960 | 9.850 | - | 9.955 | 9.960 | 2,800 | 27,883 | 9.9582 | 9.960 | 9.850 | - | 9.955 | 9.960 | 2,800 | 9.9582 | -0.40% |
| 2025-10-03 | 0 | 10.00 | 9.900 | - | 10.00 | 10.03 | 1,500 | 15,012 | 10.008 | 10.00 | 9.900 | - | 10.00 | 10.03 | 1,500 | 10.008 | -0.50% |
| 2025-10-02 | 0 | 10.05 | 9.800 | - | - | - | 0 | 0 | - | 10.05 | 9.800 | - | - | - | 0 | - | 3.02% |
| 2025-09-30 | 0 | 9.755 | - | - | - | - | 0 | 0 | - | 9.755 | - | - | - | - | 0 | - | 1.56% |
| 2025-09-29 | 0 | 9.605 | - | - | 9.585 | 9.600 | 42,100 | 403,848 | 9.5926 | 9.605 | - | - | 9.585 | 9.600 | 42,100 | 9.5926 | 1.11% |
| 2025-09-26 | 0 | 9.500 | - | - | - | - | 0 | 0 | - | 9.500 | - | - | - | - | 0 | - | -1.50% |
| 2025-09-25 | 0 | 9.645 | 9.610 | - | - | - | 0 | 0 | - | 9.645 | 9.610 | - | - | - | 0 | - | 0.42% |
| 2025-09-24 | 0 | 9.605 | - | - | 9.555 | 9.555 | 100 | 955 | 9.5500 | 9.605 | - | - | 9.555 | 9.555 | 100 | 9.5500 | 1.43% |
| 2025-09-23 | 0 | 9.470 | 9.300 | - | 9.460 | 9.460 | 700 | 6,622 | 9.4600 | 9.470 | 9.300 | - | 9.460 | 9.460 | 700 | 9.4600 | -0.94% |
| 2025-09-22 | 0 | 9.560 | - | - | 9.560 | 9.560 | 100 | 956 | 9.5600 | 9.560 | - | - | 9.560 | 9.560 | 100 | 9.5600 | -0.21% |
| 2025-09-19 | 0 | 9.580 | 9.475 | - | 9.580 | 9.580 | 42,000 | 402,360 | 9.5800 | 9.580 | 9.475 | - | 9.580 | 9.580 | 42,000 | 9.5800 | 0.26% |
| 2025-09-18 | 0 | 9.555 | - | - | - | - | 0 | 0 | - | 9.555 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 9.555 | 9.300 | - | - | - | 0 | 0 | - | 9.555 | 9.300 | - | - | - | 0 | - | 2.80% |
| 2025-09-16 | 0 | 9.295 | 9.270 | - | - | - | 0 | 0 | - | 9.295 | 9.270 | - | - | - | 0 | - | 0.92% |
| 2025-09-15 | 0 | 9.210 | - | - | - | - | 0 | 0 | - | 9.210 | - | - | - | - | 0 | - | 0.77% |
| 2025-09-12 | 0 | 9.140 | - | - | 9.140 | 9.140 | 1,000 | 9,140 | 9.1400 | 9.140 | - | - | 9.140 | 9.140 | 1,000 | 9.1400 | 1.67% |
| 2025-09-11 | 0 | 8.990 | - | - | 8.980 | 8.980 | 2,300 | 20,654 | 8.9800 | 8.990 | - | - | 8.980 | 8.980 | 2,300 | 8.9800 | -0.66% |
| 2025-09-10 | 0 | 9.050 | 9.050 | - | - | - | 0 | 0 | - | 9.050 | 9.050 | - | - | - | 0 | - | 1.29% |
| 2025-09-09 | 0 | 8.935 | - | - | - | - | 0 | 0 | - | 8.935 | - | - | - | - | 0 | - | 0.96% |
| 2025-09-08 | 0 | 8.850 | - | - | - | - | 0 | 0 | - | 8.850 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 8.850 | 8.850 | - | - | - | 0 | 0 | - | 8.850 | 8.850 | - | - | - | 0 | - | 1.09% |
| 2025-09-04 | 0 | 8.755 | 8.600 | 8.760 | 8.770 | 8.770 | 3,200 | 28,064 | 8.7700 | 8.755 | 8.600 | 8.760 | 8.770 | 8.770 | 3,200 | 8.7700 | -1.02% |
| 2025-09-03 | 0 | 8.845 | - | - | 8.860 | 8.860 | 300 | 2,658 | 8.8600 | 8.845 | - | - | 8.860 | 8.860 | 300 | 8.8600 | -0.17% |
| 2025-09-02 | 0 | 8.860 | 8.800 | - | - | - | 0 | 0 | - | 8.860 | 8.800 | - | - | - | 0 | - | -0.28% |
| 2025-09-01 | 0 | 8.885 | 8.875 | - | - | - | 0 | 0 | - | 8.885 | 8.875 | - | - | - | 0 | - | 0.34% |
| 2025-08-29 | 0 | 8.855 | - | - | 8.855 | 8.855 | 300 | 2,656 | 8.8533 | 8.855 | - | - | 8.855 | 8.855 | 300 | 8.8533 | 0.00% |
| 2025-08-28 | 0 | 8.855 | 8.600 | - | - | - | 0 | 0 | - | 8.855 | 8.600 | - | - | - | 0 | - | -0.62% |
| 2025-08-27 | 0 | 8.910 | - | - | - | - | 0 | 0 | - | 8.910 | - | - | - | - | 0 | - | -0.28% |
| 2025-08-26 | 0 | 8.935 | 8.900 | - | - | - | 0 | 0 | - | 8.935 | 8.900 | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 8.935 | - | - | - | - | 0 | 0 | - | 8.935 | - | - | - | - | 0 | - | 2.58% |
| 2025-08-22 | 0 | 8.710 | 8.500 | - | - | - | 0 | 0 | - | 8.710 | 8.500 | - | - | - | 0 | - | 0.87% |
| 2025-08-21 | 0 | 8.635 | 8.500 | - | - | - | 0 | 0 | - | 8.635 | 8.500 | - | - | - | 0 | - | -0.80% |
| 2025-08-20 | 0 | 8.705 | 8.500 | - | - | - | 0 | 0 | - | 8.705 | 8.500 | - | - | - | 0 | - | -0.51% |
| 2025-08-19 | 0 | 8.750 | - | - | 8.750 | 8.750 | 100 | 875 | 8.7500 | 8.750 | - | - | 8.750 | 8.750 | 100 | 8.7500 | -0.85% |
| 2025-08-18 | 0 | 8.825 | - | - | 8.845 | 8.845 | 300 | 2,653 | 8.8433 | 8.825 | - | - | 8.845 | 8.845 | 300 | 8.8433 | 0.40% |
| 2025-08-15 | 0 | 8.790 | - | - | - | - | 0 | 0 | - | 8.790 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 8.790 | - | - | - | - | 0 | 0 | - | 8.790 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 8.790 | - | - | - | - | 0 | 0 | - | 8.790 | - | - | - | - | 0 | - | 2.03% |
| 2025-08-12 | 0 | 8.615 | - | - | - | - | 0 | 0 | - | 8.615 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 8.615 | - | - | - | - | 0 | 0 | - | 8.615 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-08 | 0 | 8.615 | - | - | - | - | 0 | 0 | - | 8.615 | - | - | - | - | 0 | - | -0.17% |
| 2025-08-07 | 0 | 8.630 | - | - | - | - | 0 | 0 | - | 8.630 | - | - | - | - | 0 | - | 0.58% |
| 2025-08-06 | 0 | 8.580 | - | - | - | - | 0 | 0 | - | 8.580 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 8.580 | - | - | 8.580 | 8.580 | 300 | 2,574 | 8.5800 | 8.580 | - | - | 8.580 | 8.580 | 300 | 8.5800 | 1.36% |
| 2025-08-04 | 0 | 8.465 | - | - | 8.415 | 8.415 | 200 | 1,683 | 8.4150 | 8.465 | - | - | 8.415 | 8.415 | 200 | 8.4150 | -0.18% |
| 2025-08-01 | 0 | 8.480 | - | - | 8.485 | 8.485 | 300 | 2,545 | 8.4833 | 8.480 | - | - | 8.485 | 8.485 | 300 | 8.4833 | -1.22% |
| 2025-07-31 | 0 | 8.585 | 8.585 | - | - | - | 0 | 0 | - | 8.585 | 8.585 | - | - | - | 0 | - | 0.18% |
| 2025-07-30 | 0 | 8.570 | - | - | 8.685 | 8.685 | 2,800 | 24,318 | 8.6850 | 8.570 | - | - | 8.685 | 8.685 | 2,800 | 8.6850 | -1.32% |
| 2025-07-29 | 0 | 8.685 | - | - | 8.680 | 8.680 | 100 | 868 | 8.6800 | 8.685 | - | - | 8.680 | 8.680 | 100 | 8.6800 | -0.63% |
| 2025-07-28 | 0 | 8.740 | 8.700 | - | 8.740 | 8.760 | 600 | 5,252 | 8.7533 | 8.740 | 8.700 | - | 8.740 | 8.760 | 600 | 8.7533 | 0.34% |
| 2025-07-25 | 0 | 8.710 | - | - | 8.710 | 8.710 | 700 | 6,097 | 8.7100 | 8.710 | - | - | 8.710 | 8.710 | 700 | 8.7100 | 0.00% |
| 2025-07-24 | 0 | 8.710 | - | - | - | - | 0 | 0 | - | 8.710 | - | - | - | - | 0 | - | 0.17% |
| 2025-07-23 | 0 | 8.695 | - | - | - | - | 0 | 0 | - | 8.695 | - | - | - | - | 0 | - | 1.64% |
| 2025-07-22 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 8.555 | - | - | - | - | 0 | - | 0.35% |
| 2025-07-21 | 0 | 8.525 | - | - | - | - | 0 | 0 | - | 8.525 | - | - | - | - | 0 | - | 0.65% |
| 2025-07-18 | 0 | 8.470 | - | - | - | - | 0 | 0 | - | 8.470 | - | - | - | - | 0 | - | 1.13% |
| 2025-07-17 | 0 | 8.375 | - | - | - | - | 0 | 0 | - | 8.375 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 8.375 | 8.325 | - | 8.405 | 8.405 | 200 | 1,681 | 8.4050 | 8.375 | 8.325 | - | 8.405 | 8.405 | 200 | 8.4050 | 0.60% |
| 2025-07-15 | 0 | 8.325 | - | - | - | - | 0 | 0 | - | 8.325 | - | - | - | - | 0 | - | 1.96% |
| 2025-07-14 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 8.165 | - | - | - | - | 0 | - | 0.74% |
| 2025-07-11 | 0 | 8.105 | - | - | - | - | 0 | 0 | - | 8.105 | - | - | - | - | 0 | - | 0.19% |
| 2025-07-10 | 0 | 8.090 | - | - | - | - | 0 | 0 | - | 8.090 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 8.090 | - | - | - | - | 0 | 0 | - | 8.090 | - | - | - | - | 0 | - | -0.49% |
| 2025-07-08 | 0 | 8.130 | - | - | - | - | 0 | 0 | - | 8.130 | - | - | - | - | 0 | - | 0.37% |
| 2025-07-07 | 0 | 8.100 | - | - | - | - | 0 | 0 | - | 8.100 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 8.100 | - | - | - | - | 0 | 0 | - | 8.100 | - | - | - | - | 0 | - | -0.25% |
| 2025-07-03 | 0 | 8.120 | - | - | - | - | 0 | 0 | - | 8.120 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 8.120 | - | - | - | - | 0 | 0 | - | 8.120 | - | - | - | - | 0 | - | -0.49% |
| 2025-06-30 | 0 | 8.160 | - | - | - | - | 0 | 0 | - | 8.160 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 8.160 | - | - | - | - | 0 | 0 | - | 8.160 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 8.160 | - | - | 8.160 | 8.195 | 10,200 | 83,239 | 8.1607 | 8.160 | - | - | 8.160 | 8.195 | 10,200 | 8.1607 | 0.37% |
| 2025-06-25 | 0 | 8.130 | 8.130 | - | - | - | 0 | 0 | - | 8.130 | 8.130 | - | - | - | 0 | - | 0.06% |
| 2025-06-24 | 0 | 8.125 | - | - | 8.125 | 8.125 | 10,000 | 81,250 | 8.1250 | 8.125 | - | - | 8.125 | 8.125 | 10,000 | 8.1250 | 2.98% |
| 2025-06-23 | 0 | 7.890 | - | - | - | - | 0 | 0 | - | 7.890 | - | - | - | - | 0 | - | 0.77% |
| 2025-06-20 | 0 | 7.830 | - | - | - | - | 0 | 0 | - | 7.830 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 7.830 | - | - | - | - | 0 | 0 | - | 7.830 | - | - | - | - | 0 | - | -1.94% |
| 2025-06-18 | 0 | 7.985 | - | - | - | - | 0 | 0 | - | 7.985 | - | - | - | - | 0 | - | -0.62% |
| 2025-06-17 | 0 | 8.035 | - | - | - | - | 0 | 0 | - | 8.035 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 8.035 | - | - | - | - | 0 | 0 | - | 8.035 | - | - | - | - | 0 | - | 1.20% |
| 2025-06-13 | 0 | 7.940 | - | - | - | - | 0 | 0 | - | 7.940 | - | - | - | - | 0 | - | -1.67% |
| 2025-06-12 | 0 | 8.075 | - | - | - | - | 0 | 0 | - | 8.075 | - | - | - | - | 0 | - | -0.92% |
| 2025-06-11 | 0 | 8.150 | - | - | - | - | 0 | 0 | - | 8.150 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 8.150 | - | - | - | - | 0 | 0 | - | 8.150 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 8.150 | - | - | - | - | 0 | 0 | - | 8.150 | - | - | - | - | 0 | - | 2.13% |
| 2025-06-06 | 0 | 7.980 | - | - | - | - | 0 | 0 | - | 7.980 | - | - | - | - | 0 | - | -0.62% |
| 2025-06-05 | 0 | 8.030 | - | - | - | - | 0 | 0 | - | 8.030 | - | - | - | - | 0 | - | 1.39% |
| 2025-06-04 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.920 | - | - | - | - | 0 | - | 0.76% |
| 2025-06-03 | 0 | 7.860 | - | - | 7.860 | 7.875 | 1,100 | 8,655 | 7.8682 | 7.860 | - | - | 7.860 | 7.875 | 1,100 | 7.8682 | 0.64% |
| 2025-06-02 | 0 | 7.810 | - | - | - | - | 0 | 0 | - | 7.810 | - | - | - | - | 0 | - | -1.14% |
| 2025-05-30 | 0 | 7.900 | - | - | - | - | 0 | 0 | - | 7.900 | - | - | - | - | 0 | - | -1.86% |
| 2025-05-29 | 0 | 8.050 | - | - | 8.015 | 8.015 | 400 | 3,206 | 8.0150 | 8.050 | - | - | 8.015 | 8.015 | 400 | 8.0150 | 2.42% |
| 2025-05-28 | 0 | 7.860 | - | - | - | - | 0 | 0 | - | 7.860 | - | - | - | - | 0 | - | 0.26% |
| 2025-05-27 | 0 | 7.840 | - | - | - | - | 0 | 0 | - | 7.840 | - | - | - | - | 0 | - | 0.13% |
| 2025-05-26 | 0 | 7.830 | - | 7.830 | - | - | 0 | 0 | - | 7.830 | - | 7.830 | - | - | 0 | - | -1.20% |
| 2025-05-23 | 0 | 7.925 | - | - | 7.925 | 7.925 | 600 | 4,755 | 7.9250 | 7.925 | - | - | 7.925 | 7.925 | 600 | 7.9250 | 0.00% |
| 2025-05-22 | 0 | 7.925 | - | - | - | - | 0 | 0 | - | 7.925 | - | - | - | - | 0 | - | -0.63% |
| 2025-05-21 | 0 | 7.975 | - | - | - | - | 0 | 0 | - | 7.975 | - | - | - | - | 0 | - | 0.13% |
| 2025-05-20 | 0 | 7.965 | 7.965 | - | - | - | 0 | 0 | - | 7.965 | 7.965 | - | - | - | 0 | - | 0.89% |
| 2025-05-19 | 0 | 7.895 | - | - | - | - | 0 | 0 | - | 7.895 | - | - | - | - | 0 | - | -1.13% |
| 2025-05-16 | 0 | 7.985 | - | - | - | - | 0 | 0 | - | 7.985 | - | - | - | - | 0 | - | -0.19% |
| 2025-05-15 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 8.000 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 8.000 | - | - | - | - | 0 | - | 1.52% |
| 2025-05-13 | 0 | 7.880 | - | - | - | - | 0 | 0 | - | 7.880 | - | - | - | - | 0 | - | -1.50% |
| 2025-05-12 | 0 | 8.000 | 8.000 | - | 7.995 | 7.995 | 400 | 3,198 | 7.9950 | 8.000 | 8.000 | - | 7.995 | 7.995 | 400 | 7.9950 | 5.26% |
| 2025-05-09 | 0 | 7.600 | - | - | 7.600 | 7.600 | 1,000 | 7,600 | 7.6000 | 7.600 | - | - | 7.600 | 7.600 | 1,000 | 7.6000 | -0.39% |
| 2025-05-08 | 0 | 7.630 | - | - | - | - | 0 | 0 | - | 7.630 | - | - | - | - | 0 | - | 0.13% |
| 2025-05-07 | 0 | 7.620 | - | - | 7.620 | 7.620 | 1,800 | 13,716 | 7.6200 | 7.620 | - | - | 7.620 | 7.620 | 1,800 | 7.6200 | 0.07% |
| 2025-05-06 | 0 | 7.615 | - | - | - | - | 0 | 0 | - | 7.615 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 7.615 | - | - | - | - | 0 | 0 | - | 7.615 | - | - | - | - | 0 | - | 2.84% |
| 2025-04-30 | 0 | 7.405 | - | - | - | - | 0 | 0 | - | 7.405 | - | - | - | - | 0 | - | 0.89% |
| 2025-04-29 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 7.340 | - | - | 7.350 | 7.350 | 28,300 | 208,005 | 7.3500 | 7.340 | - | - | 7.350 | 7.350 | 28,300 | 7.3500 | 1.87% |
| 2025-04-24 | 0 | 7.205 | - | - | - | - | 0 | 0 | - | 7.205 | - | - | - | - | 0 | - | -0.55% |
| 2025-04-23 | 0 | 7.245 | - | - | 7.180 | 7.180 | 900 | 6,462 | 7.1800 | 7.245 | - | - | 7.180 | 7.180 | 900 | 7.1800 | 3.43% |
| 2025-04-22 | 0 | 7.005 | - | - | - | - | 0 | 0 | - | 7.005 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 7.005 | - | - | - | - | 0 | 0 | - | 7.005 | - | - | - | - | 0 | - | 0.50% |
| 2025-04-16 | 0 | 6.970 | - | - | 7.035 | 7.035 | 600 | 4,221 | 7.0350 | 6.970 | - | - | 7.035 | 7.035 | 600 | 7.0350 | -3.93% |
| 2025-04-15 | 0 | 7.255 | - | - | - | - | 0 | 0 | - | 7.255 | - | - | - | - | 0 | - | -0.68% |
| 2025-04-14 | 0 | 7.305 | - | - | 7.305 | 7.305 | 300 | 2,191 | 7.3033 | 7.305 | - | - | 7.305 | 7.305 | 300 | 7.3033 | 2.74% |
| 2025-04-11 | 0 | 7.110 | - | - | - | - | 0 | 0 | - | 7.110 | - | - | - | - | 0 | - | 0.07% |
| 2025-04-10 | 0 | 7.105 | - | - | 7.110 | 7.110 | 1,000 | 7,110 | 7.1100 | 7.105 | - | - | 7.110 | 7.110 | 1,000 | 7.1100 | 7.08% |
| 2025-04-09 | 0 | 6.635 | - | - | - | - | 0 | 0 | - | 6.635 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 6.635 | - | - | - | - | 0 | 0 | - | 6.635 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 6.635 | - | - | - | - | 0 | 0 | - | 6.635 | - | - | - | - | 0 | - | -12.00% |
| 2025-04-03 | 0 | 7.540 | - | - | - | - | 0 | 0 | - | 7.540 | - | - | - | - | 0 | - | -2.14% |
| 2025-04-02 | 0 | 7.705 | - | - | - | - | 0 | 0 | - | 7.705 | - | - | - | - | 0 | - | 0.26% |
| 2025-04-01 | 0 | 7.685 | - | - | 7.695 | 7.700 | 1,800 | 13,855 | 7.6972 | 7.685 | - | - | 7.695 | 7.700 | 1,800 | 7.6972 | -0.07% |
| 2025-03-31 | 0 | 7.690 | - | - | - | - | 0 | 0 | - | 7.690 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy