Xiaocaiyuan International Holding Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00999  2024-12-20    
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
2025-11-03 0 11.08 11.08 11.13 10.98 11.39 623,255 6,941,555 11.138 11.08 11.08 11.13 10.98 11.39 623,255 11.138 -1.07%
2025-10-31 0 11.20 11.20 11.29 11.12 11.36 1,064,513 11,998,769 11.272 11.20 11.20 11.29 11.12 11.36 1,064,513 11.272 0.63%
2025-10-30 0 11.13 11.08 11.13 10.89 11.24 1,369,627 15,183,716 11.086 11.13 11.08 11.13 10.89 11.24 1,369,627 11.086 2.30%
2025-10-28 0 10.88 10.88 10.91 10.88 11.22 1,300,197 14,279,235 10.982 10.88 10.88 10.91 10.88 11.22 1,300,197 10.982 -2.33%
2025-10-27 0 11.14 11.14 11.15 10.88 11.65 3,100,289 34,790,869 11.222 11.14 11.14 11.15 10.88 11.65 3,100,289 11.222 -3.72%
2025-10-24 0 11.57 11.57 11.60 11.31 11.82 1,417,857 16,445,490 11.599 11.57 11.57 11.60 11.31 11.82 1,417,857 11.599 -0.09%
2025-10-23 0 11.58 11.47 11.58 10.99 12.32 6,426,464 74,714,715 11.626 11.58 11.47 11.58 10.99 12.32 6,426,464 11.626 4.42%
2025-10-22 0 11.09 11.09 11.23 10.90 11.33 1,324,864 14,825,129 11.190 11.09 11.09 11.23 10.90 11.33 1,324,864 11.190 1.56%
2025-10-21 0 10.92 10.92 10.94 10.80 11.14 1,256,801 13,720,282 10.917 10.92 10.92 10.94 10.80 11.14 1,256,801 10.917 -0.09%
2025-10-20 0 10.93 10.93 10.94 10.73 11.44 963,475 10,488,979 10.887 10.93 10.93 10.94 10.73 11.44 963,475 10.887 -0.09%
2025-10-17 0 10.94 10.94 11.07 10.86 11.69 2,900,435 32,563,845 11.227 10.94 10.94 11.07 10.86 11.69 2,900,435 11.227 -1.71%
2025-10-16 0 11.13 11.10 11.15 11.03 11.56 1,463,358 16,502,016 11.277 11.13 11.10 11.15 11.03 11.56 1,463,358 11.277 -1.68%
2025-10-15 0 11.32 11.25 11.32 10.76 11.39 3,462,689 38,781,823 11.200 11.32 11.25 11.32 10.76 11.39 3,462,689 11.200 2.26%
2025-10-14 0 11.07 11.01 11.07 10.86 11.49 4,081,955 45,354,789 11.111 11.07 11.01 11.07 10.86 11.49 4,081,955 11.111 2.31%
2025-10-13 0 10.82 10.82 10.83 10.09 11.28 6,233,535 67,780,639 10.874 10.82 10.82 10.83 10.09 11.28 6,233,535 10.874 1.88%
2025-10-10 0 10.62 10.62 10.63 9.960 12.10 13,737,463 152,417,124 11.095 10.62 10.62 10.63 9.960 12.10 13,737,463 11.095 6.09%
2025-10-09 0 10.01 9.880 10.01 9.670 10.15 1,863,653 18,535,385 9.9457 10.01 9.880 10.01 9.670 10.15 1,863,653 9.9457 3.52%
2025-10-08 0 9.670 9.670 9.730 9.650 9.830 284,095 2,773,429 9.7623 9.670 9.670 9.730 9.650 9.830 284,095 9.7623 -0.62%
2025-10-06 0 9.730 9.730 9.750 9.600 9.770 106,680 1,034,474 9.6970 9.730 9.730 9.750 9.600 9.770 106,680 9.6970 -0.61%
2025-10-03 0 9.790 9.790 9.920 9.730 9.930 330,162 3,244,806 9.8279 9.790 9.790 9.920 9.730 9.930 330,162 9.8279 -1.41%
2025-10-02 0 9.930 9.930 9.960 9.930 10.55 224,189 2,250,183 10.037 9.930 9.930 9.960 9.930 10.55 224,189 10.037 -3.12%
2025-09-30 0 10.25 10.25 10.28 10.07 10.43 1,233,094 12,604,423 10.222 10.25 10.25 10.28 10.07 10.43 1,233,094 10.222 -1.25%
2025-09-29 0 10.38 10.37 10.38 10.12 10.45 1,067,540 11,033,677 10.336 10.38 10.37 10.38 10.12 10.45 1,067,540 10.336 2.57%
2025-09-26 0 10.12 10.12 10.19 9.870 10.27 980,556 9,913,767 10.110 10.12 10.12 10.19 9.870 10.27 980,556 10.110 1.00%
2025-09-25 0 10.02 10.02 10.06 9.990 10.27 1,211,565 12,258,675 10.118 10.02 10.02 10.06 9.990 10.27 1,211,565 10.118 0.10%
2025-09-24 0 10.01 10.01 10.03 9.900 10.43 6,945,784 69,728,322 10.039 10.01 10.01 10.03 9.900 10.43 6,945,784 10.039 -2.25%
2025-09-23 0 10.24 10.24 10.29 10.17 10.86 4,652,457 48,201,273 10.360 10.24 10.24 10.29 10.17 10.86 4,652,457 10.360 -5.88%
2025-09-22 0 10.88 10.85 10.97 10.64 11.01 917,810 10,011,947 10.909 10.88 10.85 10.97 10.64 11.01 917,810 10.909 -0.82%
2025-09-19 0 10.97 10.96 10.97 10.69 11.15 10,790,495 118,044,191 10.940 10.97 10.96 10.97 10.69 11.15 10,790,495 10.940 -0.09%
2025-09-18 0 10.98 10.98 11.08 10.90 11.29 1,518,167 16,768,758 11.045 10.98 10.98 11.08 10.90 11.29 1,518,167 11.045 -1.96%
2025-09-17 0 11.20 11.12 11.20 10.90 11.40 2,634,675 29,164,003 11.069 11.20 11.12 11.20 10.90 11.40 2,634,675 11.069 -1.32%
2025-09-16 0 11.35 11.31 11.35 11.00 11.77 2,715,952 30,456,334 11.214 11.35 11.31 11.35 11.00 11.77 2,715,952 11.214 -2.07%
2025-09-15 0 11.59 11.59 11.68 11.54 11.98 2,769,070 32,502,198 11.738 11.59 11.59 11.68 11.54 11.98 2,769,070 11.738 0.09%
2025-09-12 0 11.58 11.58 11.60 11.50 12.23 2,559,218 30,351,192 11.860 11.58 11.58 11.60 11.50 12.23 2,559,218 11.860 -1.28%
2025-09-11 0 11.73 11.73 11.84 11.62 11.95 1,067,920 12,606,354 11.805 11.73 11.73 11.84 11.62 11.95 1,067,920 11.805 -0.85%
2025-09-10 0 11.83 11.83 11.90 11.40 12.02 3,361,408 39,760,489 11.829 11.83 11.83 11.90 11.40 12.02 3,361,408 11.829 3.95%
2025-09-09 0 11.38 11.36 11.38 11.16 11.64 1,802,371 20,488,001 11.367 11.38 11.36 11.38 11.16 11.64 1,802,371 11.367 -0.35%
2025-09-08 0 11.42 11.42 11.46 11.36 12.01 3,401,485 39,883,188 11.725 11.42 11.42 11.46 11.36 12.01 3,401,485 11.725 -1.47%
2025-09-05 0 11.59 11.59 11.60 11.36 11.88 4,872,687 57,184,529 11.736 11.59 11.59 11.60 11.36 11.88 4,872,687 11.736 2.11%
2025-09-04 0 11.35 11.35 11.36 11.06 11.59 2,929,318 33,275,285 11.359 11.35 11.35 11.36 11.06 11.59 2,929,318 11.359 3.94%
2025-09-03 0 10.92 10.91 10.92 10.91 11.40 816,924 9,145,248 11.195 10.92 10.91 10.92 10.91 11.40 816,924 11.195 -3.02%
2025-09-02 0 11.26 11.26 11.34 11.07 11.38 777,298 8,736,794 11.240 11.26 11.26 11.34 11.07 11.38 777,298 11.240 -0.18%
2025-09-01 0 11.28 11.17 11.28 11.12 11.94 2,267,795 25,996,636 11.463 11.28 11.17 11.28 11.12 11.94 2,267,795 11.463 -1.05%
2025-08-29 0 11.40 11.37 11.40 10.76 11.60 4,281,853 48,833,266 11.405 11.40 11.37 11.40 10.76 11.60 4,281,853 11.405 5.36%
2025-08-28 0 10.82 10.71 10.82 10.32 11.08 3,784,785 40,732,398 10.762 10.82 10.71 10.82 10.32 11.08 3,784,785 10.762 -0.43%
2025-08-27 0 11.10 11.03 11.10 10.94 11.30 2,471,304 27,432,572 11.100 10.87 10.80 10.87 10.71 11.06 2,524,315 10.867 -1.42%
2025-08-26 0 11.26 11.21 11.26 11.05 11.65 2,745,717 30,700,766 11.181 11.02 10.97 11.02 10.82 11.41 2,804,614 10.947 -2.09%
2025-08-25 0 11.50 11.40 11.50 10.53 11.57 4,097,901 46,279,518 11.293 11.26 11.16 11.26 10.31 11.33 4,185,803 11.056 0.00%
2025-08-22 0 11.50 11.49 11.50 11.38 11.94 4,806,301 56,038,417 11.659 11.26 11.25 11.26 11.14 11.69 4,909,398 11.415 -2.21%
2025-08-21 0 11.76 11.74 11.76 11.36 11.95 7,359,775 86,408,940 11.741 11.51 11.49 11.51 11.12 11.70 7,517,646 11.494 1.38%
2025-08-20 0 11.60 11.60 11.63 10.56 11.76 13,874,529 158,882,834 11.451 11.36 11.36 11.39 10.34 11.51 14,172,144 11.211 6.23%
2025-08-19 0 10.92 10.92 10.97 10.47 11.20 11,626,418 127,261,715 10.946 10.69 10.69 10.74 10.25 10.96 11,875,810 10.716 4.30%
2025-08-18 0 10.47 10.46 10.47 10.20 10.70 4,235,307 44,159,298 10.426 10.25 10.24 10.25 9.986 10.48 4,326,156 10.208 0.00%
2025-08-15 0 10.47 10.47 10.48 10.03 10.67 7,863,787 81,843,310 10.408 10.25 10.25 10.26 9.819 10.45 8,032,469 10.189 2.45%
2025-08-14 0 10.22 10.22 10.23 9.950 10.22 1,249,699 12,559,617 10.050 10.01 10.01 10.02 9.741 10.01 1,276,506 9.8391 2.61%
2025-08-13 0 9.960 9.950 9.960 9.900 10.28 1,408,951 14,096,231 10.005 9.751 9.741 9.751 9.692 10.06 1,439,174 9.7947 -0.30%
2025-08-12 0 9.990 9.950 10.01 9.850 10.03 773,339 7,698,053 9.9543 9.780 9.741 9.800 9.643 9.819 789,927 9.7453 -0.30%
2025-08-11 0 10.02 10.02 10.03 9.750 10.10 1,332,931 13,226,844 9.9231 9.810 9.810 9.819 9.545 9.888 1,361,523 9.7147 -0.10%
2025-08-08 0 10.03 9.970 10.03 9.940 10.22 1,340,727 13,453,104 10.034 9.819 9.761 9.819 9.731 10.01 1,369,486 9.8235 -2.34%
2025-08-07 0 10.27 10.26 10.27 10.06 10.42 2,801,835 28,750,015 10.261 10.05 10.04 10.05 9.849 10.20 2,861,936 10.046 0.29%
2025-08-06 0 10.24 10.24 10.25 10.06 10.66 4,256,501 43,944,950 10.324 10.02 10.02 10.03 9.849 10.44 4,347,805 10.107 1.99%
2025-08-05 0 10.04 10.01 10.04 9.680 10.13 4,341,920 43,290,432 9.9703 9.829 9.800 9.829 9.477 9.917 4,435,056 9.7610 3.83%
2025-08-04 0 9.670 9.670 9.680 9.330 10.14 5,469,600 53,238,188 9.7335 9.467 9.467 9.477 9.134 9.927 5,586,925 9.5291 3.42%
2025-08-01 0 9.350 9.350 9.390 9.300 9.510 715,200 6,714,684 9.3885 9.154 9.154 9.193 9.105 9.310 730,541 9.1914 -0.43%
2025-07-31 0 9.390 9.350 9.390 9.340 9.550 1,083,200 10,227,119 9.4416 9.193 9.154 9.193 9.144 9.349 1,106,435 9.2433 -2.59%
2025-07-30 0 9.640 9.630 9.640 9.500 9.800 1,080,800 10,399,072 9.6216 9.438 9.428 9.438 9.301 9.594 1,103,984 9.4196 -0.82%
2025-07-29 0 9.720 9.720 9.760 9.450 9.920 1,903,200 18,313,384 9.6224 9.516 9.516 9.555 9.252 9.712 1,944,025 9.4203 -1.92%
2025-07-28 0 9.910 9.910 9.970 9.700 9.980 1,280,800 12,614,496 9.8489 9.702 9.702 9.761 9.496 9.770 1,308,274 9.6421 0.81%
2025-07-25 0 9.830 9.830 9.840 9.740 9.890 908,800 8,900,040 9.7932 9.624 9.624 9.633 9.535 9.682 928,294 9.5875 0.10%
2025-07-24 0 9.820 9.820 9.830 9.640 10.02 2,633,480 25,782,675 9.7903 9.614 9.614 9.624 9.438 9.810 2,689,969 9.5847 -2.00%
2025-07-23 0 10.02 10.00 10.02 9.980 10.44 1,230,400 12,524,320 10.179 9.810 9.790 9.810 9.770 10.22 1,256,793 9.9653 -1.96%
2025-07-22 0 10.22 10.22 10.28 9.880 10.40 2,560,000 26,237,584 10.249 10.01 10.01 10.06 9.673 10.18 2,614,913 10.034 2.30%
2025-07-21 0 9.990 9.970 9.990 9.750 10.28 1,944,800 19,442,976 9.9974 9.780 9.761 9.780 9.545 10.06 1,986,517 9.7875 -2.44%
2025-07-18 0 10.24 10.24 10.28 9.980 10.46 3,450,400 35,419,072 10.265 10.02 10.02 10.06 9.770 10.24 3,524,413 10.050 1.19%
2025-07-17 0 10.12 10.10 10.12 9.410 10.12 5,184,000 51,331,884 9.9020 9.907 9.888 9.907 9.212 9.907 5,295,199 9.6940 5.75%
2025-07-16 0 9.570 9.570 9.580 9.510 9.860 1,300,800 12,554,776 9.6516 9.369 9.369 9.379 9.310 9.653 1,328,703 9.4489 -1.75%
2025-07-15 0 9.740 9.710 9.740 9.350 9.970 2,683,200 25,721,776 9.5862 9.535 9.506 9.535 9.154 9.761 2,740,756 9.3849 -1.52%
2025-07-14 0 9.890 9.890 9.960 9.700 10.08 1,419,200 14,111,948 9.9436 9.682 9.682 9.751 9.496 9.868 1,449,642 9.7348 1.96%
2025-07-11 0 9.700 9.700 9.740 9.690 10.04 2,212,000 21,876,280 9.8898 9.496 9.496 9.535 9.487 9.829 2,259,448 9.6821 -0.72%
2025-07-10 0 9.770 9.770 9.790 9.640 10.50 6,652,670 65,928,028 9.9100 9.565 9.565 9.584 9.438 10.28 6,795,373 9.7019 -5.88%
2025-07-09 0 10.38 10.38 10.40 10.22 10.60 4,796,000 49,017,040 10.220 10.16 10.16 10.18 10.01 10.38 4,898,876 10.006 0.97%
2025-07-08 0 10.28 10.28 10.30 10.18 10.98 5,768,800 60,449,568 10.479 10.06 10.06 10.08 9.966 10.75 5,892,543 10.259 -3.38%
2025-07-07 0 10.64 10.64 10.70 10.12 10.80 6,357,600 65,846,576 10.357 10.42 10.42 10.48 9.907 10.57 6,493,973 10.140 4.72%
2025-07-04 0 10.16 10.14 10.18 10.02 10.94 5,665,008 58,214,585 10.276 9.947 9.927 9.966 9.810 10.71 5,786,525 10.060 -5.75%
2025-07-03 0 10.78 10.78 10.82 10.58 11.06 5,656,000 60,743,440 10.740 10.55 10.55 10.59 10.36 10.83 5,777,324 10.514 0.00%
2025-07-02 0 10.78 10.76 10.78 10.36 10.94 6,860,000 72,980,984 10.639 10.55 10.53 10.55 10.14 10.71 7,007,150 10.415 1.32%
2025-06-30 0 10.64 10.58 10.64 10.02 10.82 6,948,800 73,397,728 10.563 10.42 10.36 10.42 9.810 10.59 7,097,855 10.341 4.72%
2025-06-27 0 10.16 10.16 10.24 9.460 10.78 10,111,200 104,071,344 10.293 9.947 9.947 10.02 9.261 10.55 10,328,090 10.077 4.42%
2025-06-26 0 9.730 9.720 9.730 9.540 10.06 3,996,800 39,141,500 9.7932 9.526 9.516 9.526 9.340 9.849 4,082,533 9.5876 -0.71%
2025-06-25 0 9.800 9.780 9.800 9.500 10.06 7,111,200 69,035,120 9.7079 9.594 9.575 9.594 9.301 9.849 7,263,739 9.5041 2.51%
2025-06-24 0 9.560 9.550 9.560 9.460 9.880 4,689,600 45,211,576 9.6408 9.359 9.349 9.359 9.261 9.673 4,790,194 9.4384 0.10%
2025-06-23 0 9.550 9.550 9.570 8.710 10.38 25,399,200 246,111,160 9.6897 9.349 9.349 9.369 8.527 10.16 25,944,025 9.4862 10.15%
2025-06-20 0 8.670 8.670 8.680 8.160 8.770 8,324,000 69,993,608 8.4087 8.488 8.488 8.498 7.989 8.586 8,502,554 8.2321 -0.23%
2025-06-19 0 8.690 8.680 8.690 8.020 8.860 16,828,800 143,336,640 8.5173 8.508 8.498 8.508 7.852 8.674 17,189,785 8.3385 7.55%
2025-06-18 0 8.080 8.080 8.090 7.900 8.120 1,680,000 13,551,216 8.0662 7.910 7.910 7.920 7.734 7.949 1,716,037 7.8968 1.76%
2025-06-17 0 7.940 7.940 7.960 7.930 8.160 974,400 7,809,600 8.0148 7.773 7.773 7.793 7.763 7.989 995,301 7.8465 -1.61%
2025-06-16 0 8.070 8.070 8.080 7.930 8.100 2,382,400 19,055,336 7.9984 7.901 7.901 7.910 7.763 7.930 2,433,504 7.8304 0.37%
2025-06-13 0 8.040 8.000 8.040 7.930 8.140 2,776,800 22,245,488 8.0112 7.871 7.832 7.871 7.763 7.969 2,836,364 7.8430 -0.12%
2025-06-12 0 8.050 8.050 8.060 8.040 8.220 3,481,600 28,297,616 8.1278 7.881 7.881 7.891 7.871 8.047 3,556,282 7.9571 -2.19%
2025-06-11 0 8.230 8.220 8.230 8.190 8.500 2,928,000 24,238,080 8.2780 8.057 8.047 8.057 8.018 8.322 2,990,807 8.1042 -2.37%
2025-06-10 0 8.430 8.430 8.440 8.130 8.550 3,866,400 32,365,736 8.3710 8.253 8.253 8.263 7.959 8.370 3,949,336 8.1952 3.95%
2025-06-09 0 8.110 8.110 8.130 8.080 8.160 1,576,800 12,794,872 8.1145 7.940 7.940 7.959 7.910 7.989 1,610,623 7.9441 -0.61%
2025-06-06 0 8.160 8.160 8.180 8.100 8.360 1,363,200 11,150,384 8.1796 7.989 7.989 8.008 7.930 8.184 1,392,441 8.0078 -1.92%
2025-06-05 0 8.320 8.310 8.320 8.270 8.430 1,277,200 10,632,468 8.3248 8.145 8.135 8.145 8.096 8.253 1,304,597 8.1500 -0.36%
2025-06-04 0 8.350 8.350 8.380 8.320 8.500 1,584,800 13,281,728 8.3807 8.175 8.175 8.204 8.145 8.322 1,618,795 8.2047 -1.65%
2025-06-03 0 8.490 8.480 8.490 8.290 8.680 2,508,768 21,224,241 8.4600 8.312 8.302 8.312 8.116 8.498 2,562,582 8.2824 -1.85%
2025-06-02 0 8.650 8.590 8.650 8.460 8.670 99,200 851,504 8.5837 8.468 8.410 8.468 8.282 8.488 101,328 8.4035 0.58%
2025-05-30 0 8.600 8.600 8.610 8.480 8.650 2,640,000 22,553,384 8.5429 8.419 8.419 8.429 8.302 8.468 2,696,629 8.3635 0.47%
2025-05-29 0 8.560 8.560 8.570 8.380 8.600 676,800 5,777,280 8.5362 8.380 8.380 8.390 8.204 8.419 691,318 8.3569 0.71%
2025-05-28 0 8.500 8.500 8.510 8.320 8.560 1,714,400 14,464,192 8.4369 8.322 8.322 8.331 8.145 8.380 1,751,175 8.2597 0.59%
2025-05-27 0 8.450 8.450 8.470 8.390 8.700 1,263,200 10,740,144 8.5023 8.273 8.273 8.292 8.214 8.517 1,290,296 8.3238 -1.74%
2025-05-26 0 8.600 8.590 8.600 8.560 8.710 827,200 7,129,160 8.6184 8.419 8.410 8.419 8.380 8.527 844,944 8.4374 -1.15%
2025-05-23 0 8.700 8.700 8.730 8.660 8.900 1,252,000 10,954,472 8.7496 8.517 8.517 8.547 8.478 8.713 1,278,856 8.5658 -1.58%
2025-05-22 0 8.840 8.830 8.840 8.770 9.240 2,291,200 20,496,600 8.9458 8.654 8.645 8.654 8.586 9.046 2,340,347 8.7579 -5.35%
2025-05-21 0 9.340 9.300 9.340 9.150 9.360 1,788,998 16,538,525 9.2446 9.144 9.105 9.144 8.958 9.163 1,827,373 9.0504 -0.21%
2025-05-20 0 9.360 9.330 9.360 8.910 9.580 5,107,200 47,787,728 9.3569 9.163 9.134 9.163 8.723 9.379 5,216,752 9.1604 4.93%
2025-05-19 0 8.920 8.920 8.970 8.720 8.990 1,780,000 15,822,552 8.8891 8.733 8.733 8.782 8.537 8.801 1,818,182 8.7024 1.94%
2025-05-16 0 8.750 8.720 8.750 8.550 8.960 1,313,434 11,422,071 8.6963 8.566 8.537 8.566 8.370 8.772 1,341,608 8.5137 -1.35%
2025-05-15 0 8.870 8.870 8.940 8.730 9.210 1,770,400 15,786,632 8.9170 8.684 8.684 8.752 8.547 9.017 1,808,376 8.7297 -3.38%
2025-05-14 0 9.180 9.170 9.180 9.140 9.350 1,152,000 10,613,728 9.2133 8.987 8.977 8.987 8.948 9.154 1,176,711 9.0198 -1.50%
2025-05-13 0 9.320 9.310 9.320 9.030 9.550 3,292,800 30,737,880 9.3349 9.124 9.114 9.124 8.840 9.349 3,363,432 9.1388 1.97%
2025-05-12 0 9.140 9.130 9.140 8.860 9.190 2,793,600 25,210,664 9.0244 8.948 8.938 8.948 8.674 8.997 2,853,524 8.8349 3.04%
2025-05-09 0 8.870 8.870 8.890 8.460 9.120 5,303,200 47,113,088 8.8839 8.684 8.684 8.703 8.282 8.928 5,416,956 8.6973 2.31%
2025-05-08 0 8.670 8.640 8.690 8.540 8.800 1,266,400 10,928,216 8.6294 8.488 8.459 8.508 8.361 8.615 1,293,565 8.4481 1.05%
2025-05-07 0 8.580 8.580 8.620 8.550 8.870 1,746,400 15,112,352 8.6534 8.400 8.400 8.439 8.370 8.684 1,783,861 8.4717 -1.38%
2025-05-06 0 8.700 8.700 8.720 8.660 9.030 1,512,800 13,248,540 8.7576 8.517 8.517 8.537 8.478 8.840 1,545,250 8.5737 -1.81%
2025-05-02 0 8.860 8.860 8.920 8.770 8.970 165,600 1,466,112 8.8533 8.674 8.674 8.733 8.586 8.782 169,152 8.6674 1.03%
2025-04-30 0 8.770 8.770 8.780 8.670 9.290 4,606,400 41,094,728 8.9212 8.586 8.586 8.596 8.488 9.095 4,705,209 8.7339 -1.98%
2025-04-29 0 9.290 9.290 9.310 9.140 9.440 1,448,000 13,418,448 9.2669 8.759 8.759 8.778 8.618 8.901 1,535,763 8.7373 0.87%
2025-04-28 0 9.210 9.210 9.220 9.120 9.660 5,572,800 50,883,088 9.1306 8.684 8.684 8.693 8.599 9.108 5,910,566 8.6088 -1.29%
2025-04-25 0 9.330 9.330 9.360 9.300 9.680 3,027,200 28,716,544 9.4862 8.797 8.797 8.825 8.769 9.127 3,210,678 8.9441 0.97%
2025-04-24 0 9.240 9.240 9.290 9.100 10.12 6,609,600 62,600,456 9.4711 8.712 8.712 8.759 8.580 9.542 7,010,206 8.9299 1.54%
2025-04-23 0 9.100 9.090 9.100 8.950 9.350 2,839,200 25,822,344 9.0949 8.580 8.571 8.580 8.439 8.816 3,011,283 8.5752 1.34%
2025-04-22 0 8.980 8.980 8.990 8.810 9.650 7,893,600 70,799,320 8.9692 8.467 8.467 8.476 8.307 9.099 8,372,029 8.4567 -4.77%
2025-04-17 0 9.430 9.430 9.450 9.170 10.36 7,483,200 72,710,640 9.7165 8.891 8.891 8.910 8.646 9.768 7,936,754 9.1613 2.17%
2025-04-16 0 9.230 9.230 9.250 9.200 9.760 1,258,400 11,776,872 9.3586 8.703 8.703 8.721 8.674 9.202 1,334,671 8.8238 -5.43%
2025-04-15 0 9.760 9.680 9.760 9.660 10.28 1,473,600 14,445,528 9.8029 9.202 9.127 9.202 9.108 9.693 1,562,914 9.2427 -2.40%
2025-04-14 0 10.00 10.00 10.02 9.730 10.36 4,232,800 42,323,096 9.9988 9.429 9.429 9.447 9.174 9.768 4,489,349 9.4274 2.15%
2025-04-11 0 9.790 9.770 9.790 9.710 10.16 4,227,200 42,019,200 9.9402 9.231 9.212 9.231 9.155 9.579 4,483,409 9.3722 -2.00%
2025-04-10 0 9.990 9.990 10.00 9.300 10.74 11,660,000 117,942,888 10.115 9.419 9.419 9.429 8.769 10.13 12,366,709 9.5371 9.78%
2025-04-09 0 9.100 9.100 9.110 8.200 9.330 5,128,000 44,858,840 8.7478 8.580 8.580 8.589 7.731 8.797 5,438,806 8.2479 3.29%
2025-04-08 0 8.810 8.810 8.850 8.620 9.390 4,376,800 39,095,352 8.9324 8.307 8.307 8.344 8.127 8.853 4,642,076 8.4220 1.50%
2025-04-07 0 8.680 8.650 8.710 8.680 10.20 4,649,600 44,070,320 9.4783 8.184 8.156 8.212 8.184 9.617 4,931,411 8.9367 -16.38%
2025-04-03 0 10.38 10.36 10.38 9.910 10.48 3,218,400 32,634,104 10.140 9.787 9.768 9.787 9.344 9.881 3,413,466 9.5604 1.76%
2025-04-02 0 10.20 10.20 10.22 10.14 10.76 3,720,000 38,669,856 10.395 9.617 9.617 9.636 9.561 10.15 3,945,468 9.8011 -0.20%
2025-04-01 0 10.22 10.20 10.24 9.890 10.38 2,455,200 24,911,520 10.146 9.636 9.617 9.655 9.325 9.787 2,604,009 9.5666 2.30%
2025-03-31 0 9.990 9.990 10.00 9.700 10.66 2,166,400 21,980,392 10.146 9.419 9.419 9.429 9.146 10.05 2,297,705 9.5662 -3.94%
2025-03-28 0 10.40 10.40 10.50 10.36 11.18 2,590,400 27,894,944 10.769 9.806 9.806 9.900 9.768 10.54 2,747,403 10.153 -2.26%
2025-03-27 0 10.64 10.62 10.70 10.48 11.58 5,679,200 62,401,168 10.988 10.03 10.01 10.09 9.881 10.92 6,023,414 10.360 -4.66%
2025-03-26 0 11.16 11.16 11.18 10.20 11.18 4,075,200 44,257,952 10.860 10.52 10.52 10.54 9.617 10.54 4,322,197 10.240 8.14%
2025-03-25 0 10.32 10.28 10.32 10.22 11.12 1,529,600 16,174,112 10.574 9.730 9.693 9.730 9.636 10.48 1,622,309 9.9698 -6.35%
2025-03-24 0 11.02 10.98 11.02 10.70 11.36 2,371,200 25,945,104 10.942 10.39 10.35 10.39 10.09 10.71 2,514,918 10.316 -1.96%
2025-03-21 0 11.24 11.22 11.24 10.96 12.46 4,256,296 49,250,266 11.571 10.60 10.58 10.60 10.33 11.75 4,514,269 10.910 -7.26%
2025-03-20 0 12.12 12.10 12.12 11.70 13.02 8,441,600 104,335,200 12.360 11.43 11.41 11.43 11.03 12.28 8,953,243 11.653 -2.73%
2025-03-19 0 12.46 12.46 12.50 11.24 12.80 10,321,200 126,744,952 12.280 11.75 11.75 11.79 10.60 12.07 10,946,765 11.578 6.86%
2025-03-18 0 11.66 11.66 11.72 10.76 11.92 7,682,400 88,617,936 11.535 10.99 10.99 11.05 10.15 11.24 8,148,028 10.876 3.74%
2025-03-17 0 11.24 11.20 11.24 10.30 12.24 18,371,200 209,207,600 11.388 10.60 10.56 10.60 9.711 11.54 19,484,672 10.737 11.29%
2025-03-14 0 10.10 10.10 10.12 9.930 10.46 803,200 8,153,560 10.151 9.523 9.523 9.542 9.363 9.862 851,882 9.5712 1.00%
2025-03-13 0 10.00 9.980 10.06 9.810 10.32 890,400 8,929,868 10.029 9.429 9.410 9.485 9.249 9.730 944,367 9.4559 -3.47%
2025-03-12 0 10.36 10.30 10.36 10.14 10.90 1,584,800 16,716,640 10.548 9.768 9.711 9.768 9.561 10.28 1,680,854 9.9453 -1.89%
2025-03-11 0 10.56 10.48 10.58 9.480 10.94 4,120,800 43,105,960 10.461 9.957 9.881 9.975 8.938 10.31 4,370,560 9.8628 8.09%
2025-03-10 0 9.770 9.770 9.790 9.470 11.38 3,426,400 34,566,949 10.088 9.212 9.212 9.231 8.929 10.73 3,634,073 9.5119 -8.00%
2025-03-07 0 10.62 10.62 10.74 10.60 11.30 1,314,400 14,272,608 10.859 10.01 10.01 10.13 9.994 10.65 1,394,065 10.238 -5.18%
2025-03-06 0 11.20 11.18 11.20 10.80 11.30 1,653,600 18,360,912 11.104 10.56 10.54 10.56 10.18 10.65 1,753,824 10.469 3.70%
2025-03-05 0 10.80 10.78 10.80 10.62 10.94 711,200 7,684,256 10.805 10.18 10.16 10.18 10.01 10.31 754,306 10.187 1.12%
2025-03-04 0 10.68 10.66 10.70 10.44 10.90 702,400 7,501,952 10.680 10.07 10.05 10.09 9.843 10.28 744,972 10.070 1.33%
2025-03-03 0 10.54 10.48 10.54 10.46 10.68 584,800 6,188,912 10.583 9.938 9.881 9.938 9.862 10.07 620,245 9.9782 0.76%
2025-02-28 0 10.46 10.46 10.50 10.46 10.66 381,600 4,029,984 10.561 9.862 9.862 9.900 9.862 10.05 404,729 9.9572 -0.95%
2025-02-27 0 10.56 10.54 10.58 10.10 10.70 1,089,600 11,446,880 10.506 9.957 9.938 9.975 9.523 10.09 1,155,640 9.9052 4.14%
2025-02-26 0 10.14 10.08 10.14 9.960 10.30 804,000 8,167,928 10.159 9.561 9.504 9.561 9.391 9.711 852,730 9.5786 0.60%
2025-02-25 0 10.08 9.800 10.08 9.600 10.10 511,200 5,065,552 9.9091 9.504 9.240 9.504 9.051 9.523 542,184 9.3429 -1.56%
2025-02-24 0 10.24 10.16 10.24 10.00 10.84 854,400 8,865,616 10.376 9.655 9.579 9.655 9.429 10.22 906,185 9.7835 -3.94%
2025-02-21 0 10.66 10.64 10.66 10.10 11.18 3,069,600 30,470,992 9.9267 10.05 10.03 10.05 9.523 10.54 3,255,647 9.3594 2.50%
2025-02-20 0 10.40 10.40 10.44 9.710 10.62 1,621,600 16,726,248 10.315 9.806 9.806 9.843 9.155 10.01 1,719,885 9.7252 6.67%
2025-02-19 0 9.750 9.740 9.790 9.540 9.830 594,400 5,729,480 9.6391 9.193 9.183 9.231 8.995 9.268 630,426 9.0883 0.72%
2025-02-18 0 9.680 9.550 9.680 9.550 9.780 547,200 5,274,088 9.6383 9.127 9.004 9.127 9.004 9.221 580,366 9.0875 -1.02%
2025-02-17 0 9.780 9.710 9.780 9.630 9.840 236,800 2,311,360 9.7608 9.221 9.155 9.221 9.080 9.278 251,152 9.2030 -0.41%
2025-02-14 0 9.820 9.750 9.820 9.400 9.850 524,800 5,054,840 9.6319 9.259 9.193 9.259 8.863 9.287 556,608 9.0815 2.61%
2025-02-13 0 9.570 9.390 9.570 9.190 9.700 202,400 1,914,272 9.4579 9.023 8.853 9.023 8.665 9.146 214,667 8.9174 0.74%
2025-02-12 0 9.500 9.210 9.500 9.500 10.22 353,600 3,502,680 9.9058 8.957 8.684 8.957 8.957 9.636 375,032 9.3397 -6.86%
2025-02-11 0 10.20 10.14 10.20 9.980 10.32 524,000 5,337,472 10.186 9.617 9.561 9.617 9.410 9.730 555,759 9.6039 1.80%
2025-02-10 0 10.02 9.880 10.04 9.750 10.16 543,200 5,408,928 9.9575 9.447 9.315 9.466 9.193 9.579 576,123 9.3885 0.40%
2025-02-07 0 9.980 9.910 9.980 9.690 10.64 808,000 8,062,336 9.9781 9.410 9.344 9.410 9.136 10.03 856,973 9.4079 -6.20%
2025-02-06 0 10.64 10.54 10.64 10.14 10.86 860,200 9,056,804 10.529 10.03 9.938 10.03 9.561 10.24 912,336 9.9270 0.76%
2025-02-05 0 10.56 10.48 10.56 9.480 10.70 1,937,400 19,978,480 10.312 9.957 9.881 9.957 8.938 10.09 2,054,825 9.7227 11.63%
2025-02-04 0 9.460 9.450 9.480 9.160 9.480 1,512,000 14,146,664 9.3563 8.919 8.910 8.938 8.637 8.938 1,603,642 8.8216 2.16%
2025-02-03 0 9.260 9.230 9.260 9.140 9.380 194,400 1,789,616 9.2058 8.731 8.703 8.731 8.618 8.844 206,183 8.6798 0.43%
2025-01-28 0 9.220 9.190 9.230 9.100 9.220 107,200 984,816 9.1867 8.693 8.665 8.703 8.580 8.693 113,697 8.6617 0.99%
2025-01-27 0 9.130 9.130 9.200 9.000 9.200 231,200 2,109,216 9.1229 8.608 8.608 8.674 8.486 8.674 245,213 8.6016 0.77%
2025-01-24 0 9.060 9.060 9.170 8.960 9.200 295,200 2,684,936 9.0953 8.542 8.542 8.646 8.448 8.674 313,092 8.5756 1.34%
2025-01-23 0 8.940 8.940 9.030 8.870 9.070 221,600 1,985,776 8.9611 8.429 8.429 8.514 8.363 8.552 235,031 8.4490 -0.67%
2025-01-22 0 9.000 9.000 9.030 8.400 9.150 568,000 5,129,960 9.0316 8.486 8.486 8.514 7.920 8.627 602,426 8.5155 -1.64%
2025-01-21 0 9.150 9.080 9.150 9.000 9.210 359,200 3,259,792 9.0751 8.627 8.561 8.627 8.486 8.684 380,971 8.5565 -0.22%
2025-01-20 0 9.170 9.110 9.170 9.040 9.180 286,800 2,606,292 9.0875 8.646 8.589 8.646 8.523 8.655 304,183 8.5682 0.99%
2025-01-17 0 9.080 9.010 9.080 9.020 9.250 431,808 3,925,798 9.0915 8.561 8.495 8.561 8.505 8.721 457,980 8.5720 -0.55%
2025-01-16 0 9.130 9.130 9.200 9.120 9.400 623,200 5,756,912 9.2377 8.608 8.608 8.674 8.599 8.863 660,972 8.7098 -1.83%
2025-01-15 0 9.300 9.250 9.300 9.160 9.330 601,600 5,557,280 9.2375 8.769 8.721 8.769 8.637 8.797 638,063 8.7096 0.54%
2025-01-14 0 9.250 9.170 9.250 9.080 9.320 625,200 5,751,060 9.1988 8.721 8.646 8.721 8.561 8.787 663,093 8.6731 0.98%
2025-01-13 0 9.160 9.090 9.160 8.960 9.470 612,000 5,574,280 9.1083 8.637 8.571 8.637 8.448 8.929 649,093 8.5878 0.88%
2025-01-10 0 9.080 9.080 9.190 8.880 9.300 672,800 6,115,800 9.0901 8.561 8.561 8.665 8.373 8.769 713,578 8.5706 0.00%
2025-01-09 0 9.080 8.970 9.080 8.980 9.200 647,400 5,895,363 9.1062 8.561 8.457 8.561 8.467 8.674 686,639 8.5858 -0.22%
2025-01-08 0 9.100 9.060 9.140 8.990 9.110 272,000 2,465,360 9.0638 8.580 8.542 8.618 8.476 8.589 288,486 8.5459 0.33%
2025-01-07 0 9.070 9.070 9.100 8.930 9.100 784,800 7,105,752 9.0542 8.552 8.552 8.580 8.420 8.580 832,366 8.5368 0.44%
2025-01-06 0 9.030 9.010 9.030 8.880 9.100 616,000 5,555,072 9.0180 8.514 8.495 8.514 8.373 8.580 653,336 8.5026 -0.22%
2025-01-03 0 9.050 9.020 9.050 8.490 9.400 1,364,800 11,993,200 8.7875 8.533 8.505 8.533 8.005 8.863 1,447,520 8.2853 0.67%
2025-01-02 0 8.990 8.970 8.990 8.630 9.130 593,600 5,315,192 8.9542 8.476 8.457 8.476 8.137 8.608 629,578 8.4425 -1.53%
2024-12-31 0 9.130 9.100 9.130 8.900 9.260 2,420,800 21,473,720 8.8705 8.608 8.580 8.608 8.391 8.731 2,567,524 8.3636 -1.40%
2024-12-30 0 9.260 9.260 9.290 9.080 9.500 349,600 3,234,680 9.2525 8.731 8.731 8.759 8.561 8.957 370,789 8.7238 0.87%
2024-12-27 0 9.180 9.170 9.240 9.070 9.570 690,400 6,402,968 9.2743 8.655 8.646 8.712 8.552 9.023 732,245 8.7443 -4.38%
2024-12-24 0 9.600 9.550 9.600 9.110 9.600 708,800 6,663,872 9.4016 9.051 9.004 9.051 8.589 9.051 751,760 8.8644 0.84%
2024-12-23 0 9.520 9.430 9.520 9.090 9.860 2,840,000 26,742,789 9.4165 8.976 8.891 8.976 8.571 9.297 3,012,131 8.8784 -1.45%
2024-12-20 0 9.660 9.660 9.690 8.500 9.700 7,799,608 68,726,487 8.8115 9.108 9.108 9.136 8.014 9.146 8,272,340 8.3080

Copyright & disclaimer, Privacy policy

Back to top