CSOP MicroStrategy Daily (2x) Leveraged Product: Unit USD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09799	2025-03-24			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-09-03	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-09-02	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-09-01	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-31	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-28	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-27	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-26	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-25	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-24	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-21	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-20	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-19	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-18	1	-	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2026-08-17	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	-3.28%
2026-08-14	0	0.274	-	-	0.276	0.276	5,000	1,380	0.2760	0.274	-	-	0.276	0.276	5,000	0.2760	0.37%
2026-08-13	0	0.273	-	-	-	-	0	0	-	0.273	-	-	-	-	0	-	-1.44%
2026-08-12	0	0.277	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	-1.07%
2026-08-11	0	0.280	-	-	0.280	0.284	103,760	29,450	0.2838	0.280	-	-	0.280	0.284	103,760	0.2838	-8.79%
2026-08-10	0	0.307	-	0.307	0.306	0.307	44,020	13,507	0.3068	0.307	-	0.307	0.306	0.307	44,020	0.3068	8.87%
2026-08-07	0	0.282	-	-	0.282	0.282	4,990	1,407	0.2820	0.282	-	-	0.282	0.282	4,990	0.2820	-3.09%
2026-08-06	0	0.291	-	-	0.287	0.292	10,600	3,093	0.2918	0.291	-	-	0.287	0.292	10,600	0.2918	2.11%
2026-08-05	0	0.285	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	7.14%
2026-08-04	0	0.266	-	-	0.265	0.269	110,820	29,685	0.2679	0.266	-	-	0.265	0.269	110,820	0.2679	3.10%
2026-08-03	0	0.258	-	-	-	-	0	0	-	0.258	-	-	-	-	0	-	-7.19%
2026-07-31	0	0.278	-	-	0.280	0.290	137,510	38,824	0.2823	0.278	-	-	0.280	0.290	137,510	0.2823	3.73%
2026-07-30	0	0.268	0.266	0.271	0.271	0.271	5,000	1,355	0.2710	0.268	0.266	0.271	0.271	0.271	5,000	0.2710	-7.59%
2026-07-29	0	0.290	-	-	0.285	0.289	112,150	32,084	0.2861	0.290	-	-	0.285	0.289	112,150	0.2861	4.32%
2026-07-28	0	0.278	0.276	0.281	0.279	0.279	3,300	920	0.2788	0.278	0.276	0.281	0.279	0.279	3,300	0.2788	1.09%
2026-07-27	0	0.275	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	-1.08%
2026-07-24	0	0.278	0.277	0.280	0.270	0.271	92,220	24,951	0.2706	0.278	0.277	0.280	0.270	0.271	92,220	0.2706	-7.95%
2026-07-23	0	0.302	-	-	0.305	0.308	136,330	41,783	0.3065	0.302	-	-	0.305	0.308	136,330	0.3065	-2.89%
2026-07-22	0	0.311	-	-	0.320	0.320	7,810	2,499	0.3200	0.311	-	-	0.320	0.320	7,810	0.3200	-0.64%
2026-07-21	0	0.313	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	11.79%
2026-07-20	0	0.280	0.279	0.283	0.278	0.287	128,830	36,365	0.2823	0.280	0.279	0.283	0.278	0.287	128,830	0.2823	8.53%
2026-07-17	0	0.258	-	-	0.263	0.263	35,000	9,205	0.2630	0.258	-	-	0.263	0.263	35,000	0.2630	-10.73%
2026-07-16	0	0.289	-	-	0.293	0.299	110,880	33,017	0.2978	0.289	-	-	0.293	0.299	110,880	0.2978	-3.67%
2026-07-15	0	0.300	-	-	0.300	0.300	1,440	432	0.3000	0.300	-	-	0.300	0.300	1,440	0.3000	11.52%
2026-07-14	0	0.269	-	-	0.268	0.268	43,980	11,786	0.2680	0.269	-	-	0.268	0.268	43,980	0.2680	-2.18%
2026-07-13	0	0.275	-	-	0.275	0.280	189,520	52,760	0.2784	0.275	-	-	0.275	0.280	189,520	0.2784	-4.84%
2026-07-10	0	0.289	0.286	0.290	0.293	0.293	5,000	1,465	0.2930	0.289	0.286	0.290	0.293	0.293	5,000	0.2930	0.35%
2026-07-09	0	0.288	-	-	0.284	0.286	10,110	2,881	0.2850	0.288	-	-	0.284	0.286	10,110	0.2850	-1.03%
2026-07-08	0	0.291	0.291	0.295	0.287	0.287	100	28	0.2800	0.291	0.291	0.295	0.287	0.287	100	0.2800	-7.62%
2026-07-07	0	0.315	-	-	0.314	0.315	5,310	1,672	0.3149	0.315	-	-	0.314	0.315	5,310	0.3149	-10.76%
2026-07-06	0	0.353	-	-	0.353	0.367	72,960	26,095	0.3577	0.353	-	-	0.353	0.367	72,960	0.3577	6.65%
2026-07-03	0	0.331	-	-	0.326	0.332	37,740	12,398	0.3285	0.331	-	-	0.326	0.332	37,740	0.3285	12.59%
2026-07-02	0	0.294	0.292	0.296	0.294	0.307	473,140	140,268	0.2965	0.294	0.292	0.296	0.294	0.307	473,140	0.2965	8.09%
2026-06-30	0	0.272	0.270	0.273	0.272	0.280	230,080	64,182	0.2790	0.272	0.270	0.273	0.272	0.280	230,080	0.2790	16.74%
2026-06-29	0	0.233	-	-	0.221	0.237	211,370	49,096	0.2323	0.233	-	-	0.221	0.237	211,370	0.2323	-8.63%
2026-06-26	0	0.255	0.251	0.255	0.228	0.255	282,530	66,443	0.2352	0.255	0.251	0.255	0.228	0.255	282,530	0.2352	-21.54%
2026-06-25	0	0.325	-	0.328	0.312	0.323	82,400	26,048	0.3161	0.325	-	0.328	0.312	0.323	82,400	0.3161	-14.47%
2026-06-24	0	0.380	-	-	0.380	0.381	44,270	16,866	0.3810	0.380	-	-	0.380	0.381	44,270	0.3810	-3.80%
2026-06-23	0	0.395	-	-	0.406	0.421	148,230	61,164	0.4126	0.395	-	-	0.406	0.421	148,230	0.4126	-12.80%
2026-06-22	0	0.453	0.451	0.458	0.450	0.450	2,000	900	0.4500	0.453	0.451	0.458	0.450	0.450	2,000	0.4500	-8.67%
2026-06-18	0	0.496	0.491	0.498	0.496	0.496	1,000	496	0.4960	0.496	0.491	0.498	0.496	0.496	1,000	0.4960	-7.46%
2026-06-17	0	0.536	-	-	0.534	0.541	5,700	3,046	0.5344	0.536	-	-	0.534	0.541	5,700	0.5344	-10.82%
2026-06-16	0	0.601	0.599	0.607	0.594	0.595	12,970	7,708	0.5943	0.601	0.599	0.607	0.594	0.595	12,970	0.5943	-0.99%
2026-06-15	0	0.607	0.605	0.614	0.595	0.608	149,980	89,895	0.5994	0.607	0.605	0.614	0.595	0.608	149,980	0.5994	21.64%
2026-06-12	0	0.499	0.450	-	0.495	0.515	67,230	33,432	0.4973	0.499	0.450	-	0.495	0.515	67,230	0.4973	0.40%
2026-06-11	0	0.497	0.450	-	-	-	0	0	-	0.497	0.450	-	-	-	0	-	2.69%
2026-06-10	0	0.484	0.484	-	0.483	0.495	205,810	101,625	0.4938	0.484	0.484	-	0.483	0.495	205,810	0.4938	-16.70%
2026-06-09	0	0.581	-	-	-	-	0	0	-	0.581	-	-	-	-	0	-	4.68%
2026-06-08	0	0.555	-	-	0.539	0.552	22,120	12,132	0.5485	0.555	-	-	0.539	0.552	22,120	0.5485	-6.09%
2026-06-05	0	0.591	-	0.610	0.575	0.598	53,980	32,041	0.5936	0.591	-	0.610	0.575	0.598	53,980	0.5936	0.00%
2026-06-04	0	0.591	-	-	0.549	0.600	121,600	69,976	0.5755	0.591	-	-	0.549	0.600	121,600	0.5755	-14.47%
2026-06-03	0	0.691	-	-	0.665	0.691	22,400	14,906	0.6654	0.691	-	-	0.665	0.691	22,400	0.6654	-14.05%
2026-06-02	0	0.804	-	-	0.809	0.809	4,890	3,956	0.8090	0.804	-	-	0.809	0.809	4,890	0.8090	-12.13%
2026-06-01	0	0.915	-	-	-	-	0	0	-	0.915	-	-	-	-	0	-	6.03%
2026-05-29	0	0.863	-	-	0.863	0.863	180	155	0.8611	0.863	-	-	0.863	0.863	180	0.8611	0.94%
2026-05-28	0	0.855	-	-	-	-	0	0	-	0.855	-	-	-	-	0	-	-11.40%
2026-05-27	0	0.965	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	-2.53%
2026-05-26	0	0.990	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	-4.81%
2026-05-22	0	1.040	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	-1.70%
2026-05-21	0	1.058	-	-	1.064	1.064	4,450	4,734	1.0638	1.058	-	-	1.064	1.064	4,450	1.0638	-0.56%
2026-05-20	0	1.064	-	-	-	-	0	0	-	1.064	-	-	-	-	0	-	-1.12%
2026-05-19	0	1.076	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	-3.06%
2026-05-18	0	1.110	-	-	1.086	1.086	510	553	1.0843	1.110	-	-	1.086	1.086	510	1.0843	-13.69%
2026-05-15	0	1.286	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	3.54%
2026-05-14	0	1.242	-	-	-	-	0	0	-	1.242	-	-	-	-	0	-	-7.31%
2026-05-13	0	1.340	-	-	1.330	1.340	11,790	15,709	1.3324	1.340	-	-	1.330	1.340	11,790	1.3324	-5.23%
2026-05-12	0	1.414	-	-	1.414	1.422	3,110	4,419	1.4209	1.414	-	-	1.414	1.422	3,110	1.4209	1.87%
2026-05-11	0	1.388	-	1.400	1.408	1.426	8,200	11,635	1.4189	1.388	-	1.400	1.408	1.426	8,200	1.4189	11.58%
2026-05-08	0	1.244	-	-	1.238	1.252	35,510	44,310	1.2478	1.244	-	-	1.238	1.252	35,510	1.2478	-8.80%
2026-05-07	0	1.364	-	-	-	-	0	0	-	1.364	-	-	-	-	0	-	4.28%
2026-05-06	0	1.308	-	-	1.290	1.290	7,080	9,133	1.2900	1.308	-	-	1.290	1.290	7,080	1.2900	-5.08%
2026-05-05	0	1.378	-	-	1.352	1.360	103,520	140,132	1.3537	1.378	-	-	1.352	1.360	103,520	1.3537	4.87%
2026-05-04	0	1.314	-	-	1.296	1.338	2,080	2,737	1.3159	1.314	-	-	1.296	1.338	2,080	1.3159	31.66%
2026-04-30	0	0.998	-	-	0.982	0.982	460	451	0.9804	0.998	-	-	0.982	0.982	460	0.9804	-11.21%
2026-04-29	0	1.124	-	-	-	-	0	0	-	1.124	-	-	-	-	0	-	-0.18%
2026-04-28	0	1.126	-	-	1.126	1.126	3,000	3,378	1.1260	1.126	-	-	1.126	1.126	3,000	1.1260	-4.90%
2026-04-27	0	1.184	-	-	-	-	0	0	-	1.184	-	-	-	-	0	-	-3.58%
2026-04-24	0	1.228	-	-	-	-	0	0	-	1.228	-	-	-	-	0	-	-1.92%
2026-04-23	0	1.252	1.252	-	1.226	1.266	56,970	71,191	1.2496	1.252	1.252	-	1.226	1.266	56,970	1.2496	2.79%
2026-04-22	0	1.218	-	-	1.186	1.186	4,850	5,752	1.1860	1.218	-	-	1.186	1.186	4,850	1.1860	1.00%
2026-04-21	0	1.206	1.190	-	1.206	1.206	10	12	1.2000	1.206	1.190	-	1.206	1.206	10	1.2000	15.96%
2026-04-20	0	1.040	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	15.68%
2026-04-17	0	0.899	-	-	0.891	0.891	22,000	19,602	0.8910	0.899	-	-	0.891	0.891	22,000	0.8910	5.27%
2026-04-16	0	0.854	-	-	0.854	0.854	260	222	0.8538	0.854	-	-	0.854	0.854	260	0.8538	10.05%
2026-04-15	0	0.776	-	-	-	-	0	0	-	0.776	-	-	-	-	0	-	1.57%
2026-04-14	0	0.764	-	-	-	-	0	0	-	0.764	-	-	-	-	0	-	16.11%
2026-04-13	0	0.658	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	-4.50%
2026-04-10	0	0.689	-	-	-	-	0	0	-	0.689	-	-	-	-	0	-	1.77%
2026-04-09	0	0.677	-	-	0.676	0.676	6,000	4,056	0.6760	0.677	-	-	0.676	0.676	6,000	0.6760	-6.23%
2026-04-08	0	0.722	-	-	-	-	0	0	-	0.722	-	-	-	-	0	-	16.83%
2026-04-02	0	0.618	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	-10.04%
2026-04-01	0	0.687	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	4.25%
2026-03-31	0	0.659	-	-	0.665	0.665	1,430	950	0.6643	0.659	-	-	0.665	0.665	1,430	0.6643	-7.57%
2026-03-30	0	0.713	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	-8.24%
2026-03-27	0	0.777	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	-4.66%
2026-03-26	0	0.815	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	-1.93%
2026-03-25	0	0.831	-	-	-	-	0	0	-	0.831	-	-	-	-	0	-	0.00%
2026-03-24	0	0.831	-	-	-	-	0	0	-	0.831	-	-	-	-	0	-	11.39%
2026-03-23	0	0.746	-	-	0.745	0.758	6,510	4,914	0.7548	0.746	-	-	0.745	0.758	6,510	0.7548	-11.30%
2026-03-20	0	0.841	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.96%
2026-03-19	0	0.833	-	-	0.853	0.853	360	307	0.8528	0.833	-	-	0.853	0.853	360	0.8528	-14.30%
2026-03-18	0	0.972	-	-	-	-	0	0	-	0.972	-	-	-	-	0	-	1.99%
2026-03-17	0	0.953	-	-	-	-	0	0	-	0.953	-	-	-	-	0	-	4.73%
2026-03-16	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	6.43%
2026-03-13	0	0.855	-	-	0.861	0.861	230	198	0.8609	0.855	-	-	0.861	0.861	230	0.8609	3.51%
2026-03-12	0	0.826	-	-	0.810	0.818	10,010	8,188	0.8180	0.826	-	-	0.810	0.818	10,010	0.8180	-3.39%
2026-03-11	0	0.855	-	-	0.859	0.860	10,000	8,598	0.8598	0.855	-	-	0.859	0.860	10,000	0.8598	-3.61%
2026-03-10	0	0.887	-	-	0.887	0.887	20	17	0.8500	0.887	-	-	0.887	0.887	20	0.8500	15.34%
2026-03-09	0	0.769	-	-	0.735	0.735	200	147	0.7350	0.769	-	-	0.735	0.735	200	0.7350	-13.69%
2026-03-06	0	0.891	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	-5.61%
2026-03-05	0	0.944	-	-	0.949	0.956	2,920	2,788	0.9548	0.944	-	-	0.949	0.956	2,920	0.9548	13.87%
2026-03-04	0	0.829	-	-	0.829	0.829	900	746	0.8289	0.829	-	-	0.829	0.829	900	0.8289	0.61%
2026-03-03	0	0.824	-	-	0.824	0.851	19,740	16,516	0.8367	0.824	-	-	0.824	0.851	19,740	0.8367	9.28%
2026-03-02	0	0.754	-	-	0.751	0.789	12,110	9,345	0.7717	0.754	-	-	0.751	0.789	12,110	0.7717	-8.72%
2026-02-27	0	0.826	-	-	-	-	0	0	-	0.826	-	-	-	-	0	-	1.23%
2026-02-26	0	0.816	-	-	0.822	0.822	240	197	0.8208	0.816	-	-	0.822	0.822	240	0.8208	11.63%
2026-02-25	0	0.731	-	-	-	-	0	0	-	0.731	-	-	-	-	0	-	5.79%
2026-02-24	0	0.691	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	-9.44%
2026-02-23	0	0.763	-	-	-	-	0	0	-	0.763	-	-	-	-	0	-	-4.27%
2026-02-20	0	0.797	-	-	0.773	0.834	239,100	189,143	0.7911	0.797	-	-	0.773	0.834	239,100	0.7911	-2.09%
2026-02-16	0	0.814	-	-	0.820	0.822	71,960	59,089	0.8211	0.814	-	-	0.820	0.822	71,960	0.8211	12.74%
2026-02-13	0	0.722	-	-	0.717	0.732	33,980	24,602	0.7240	0.722	-	-	0.717	0.732	33,980	0.7240	-4.37%
2026-02-12	0	0.755	-	-	0.757	0.757	22,000	16,654	0.7570	0.755	-	-	0.757	0.757	22,000	0.7570	-6.09%
2026-02-11	0	0.804	-	-	0.813	0.814	21,380	17,386	0.8132	0.804	-	-	0.813	0.814	21,380	0.8132	-5.19%
2026-02-10	0	0.848	-	-	0.851	0.860	65,320	55,899	0.8558	0.848	-	-	0.851	0.860	65,320	0.8558	1.44%
2026-02-09	0	0.836	0.820	0.849	0.829	0.874	39,740	33,941	0.8541	0.836	0.820	0.849	0.829	0.874	39,740	0.8541	36.82%
2026-02-06	0	0.611	-	-	0.572	0.627	233,600	140,131	0.5999	0.611	-	-	0.572	0.627	233,600	0.5999	-23.72%
2026-02-05	0	0.801	-	-	0.799	0.848	69,300	57,575	0.8308	0.801	-	-	0.799	0.848	69,300	0.8308	-13.96%
2026-02-04	0	0.931	-	-	0.921	0.923	45,340	41,803	0.9220	0.931	-	-	0.921	0.923	45,340	0.9220	-11.84%
2026-02-03	0	1.056	-	-	1.052	1.052	1,050	1,104	1.0514	1.056	-	-	1.052	1.052	1,050	1.0514	5.18%
2026-02-02	0	1.004	-	-	0.986	1.026	26,950	26,812	0.9949	1.004	-	-	0.986	1.026	26,950	0.9949	-3.28%
2026-01-30	0	1.038	-	-	1.036	1.038	9,740	10,100	1.0370	1.038	-	-	1.036	1.038	9,740	1.0370	-23.22%
2026-01-29	0	1.352	-	-	-	-	0	0	-	1.352	-	-	-	-	0	-	-3.98%
2026-01-28	0	1.408	-	-	-	-	0	0	-	1.408	-	-	-	-	0	-	0.00%
2026-01-27	0	1.408	-	-	-	-	0	0	-	1.408	-	-	-	-	0	-	1.29%
2026-01-26	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	-2.25%
2026-01-23	0	1.422	-	-	-	-	0	0	-	1.422	-	-	-	-	0	-	-2.20%
2026-01-22	0	1.454	-	-	1.466	1.466	5,000	7,330	1.4660	1.454	-	-	1.466	1.466	5,000	1.4660	3.71%
2026-01-21	0	1.402	-	-	1.408	1.408	3,000	4,224	1.4080	1.402	-	-	1.408	1.408	3,000	1.4080	-6.66%
2026-01-20	0	1.502	-	-	1.534	1.558	12,870	19,820	1.5400	1.502	-	-	1.534	1.558	12,870	1.5400	-1.44%
2026-01-19	0	1.524	-	-	1.520	1.534	22,490	34,345	1.5271	1.524	-	-	1.520	1.534	22,490	1.5271	-6.50%
2026-01-16	0	1.630	-	-	1.628	1.630	25,380	41,325	1.6283	1.630	-	-	1.628	1.630	25,380	1.6283	-6.21%
2026-01-15	0	1.738	-	-	1.706	1.706	800	1,364	1.7050	1.738	-	-	1.706	1.706	800	1.7050	1.05%
2026-01-14	0	1.720	-	-	1.720	1.720	3,000	5,160	1.7200	1.720	-	-	1.720	1.720	3,000	1.7200	17.33%
2026-01-13	0	1.466	-	-	1.452	1.452	9,430	13,692	1.4520	1.466	-	-	1.452	1.452	9,430	1.4520	4.12%
2026-01-12	0	1.408	1.386	-	1.416	1.416	6,990	9,897	1.4159	1.408	1.386	-	1.416	1.416	6,990	1.4159	-8.57%
2026-01-09	0	1.540	1.480	-	-	-	0	0	-	1.540	1.480	-	-	-	0	-	6.35%
2026-01-08	0	1.448	-	-	1.466	1.466	450	659	1.4644	1.448	-	-	1.466	1.466	450	1.4644	-7.89%
2026-01-07	0	1.572	-	-	1.580	1.580	350	553	1.5800	1.572	-	-	1.580	1.580	350	1.5800	4.24%
2026-01-06	0	1.508	-	-	-	-	0	0	-	1.508	-	-	-	-	0	-	1.48%
2026-01-05	0	1.486	-	-	-	-	0	0	-	1.486	-	-	-	-	0	-	9.75%
2026-01-02	0	1.354	-	-	-	-	0	0	-	1.354	-	-	-	-	0	-	-2.17%
2025-12-31	0	1.384	-	-	-	-	0	0	-	1.384	-	-	-	-	0	-	0.00%
2025-12-30	0	1.384	-	-	-	-	0	0	-	1.384	-	-	-	-	0	-	-5.98%
2025-12-29	0	1.472	-	-	-	-	0	0	-	1.472	-	-	-	-	0	-	3.37%
2025-12-24	0	1.424	-	-	-	-	0	0	-	1.424	-	-	-	-	0	-	-7.29%
2025-12-23	0	1.536	-	-	-	-	0	0	-	1.536	-	-	-	-	0	-	-3.88%
2025-12-22	0	1.598	-	-	-	-	0	0	-	1.598	-	-	-	-	0	-	3.90%
2025-12-19	0	1.538	-	-	1.514	1.514	650	984	1.5138	1.538	-	-	1.514	1.514	650	1.5138	0.92%
2025-12-18	0	1.524	-	-	-	-	0	0	-	1.524	-	-	-	-	0	-	-4.87%
2025-12-17	0	1.602	-	-	-	-	0	0	-	1.602	-	-	-	-	0	-	5.67%
2025-12-16	0	1.516	-	-	1.510	1.520	2,160	3,271	1.5144	1.516	-	-	1.510	1.520	2,160	1.5144	-17.34%
2025-12-15	0	1.834	-	-	-	-	0	0	-	1.834	-	-	-	-	0	-	-7.47%
2025-12-12	0	1.982	-	-	-	-	0	0	-	1.982	-	-	-	-	0	-	3.99%
2025-12-11	0	1.906	-	-	1.906	1.916	580	1,106	1.9069	1.906	-	-	1.906	1.916	580	1.9069	-9.75%
2025-12-10	0	2.112	-	-	-	-	0	0	-	2.112	-	-	-	-	0	-	7.21%
2025-12-09	0	1.970	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	-0.51%
2025-12-08	0	1.980	-	-	-	-	0	0	-	1.980	-	-	-	-	0	-	-4.99%
2025-12-05	0	2.084	-	-	-	-	0	0	-	2.084	-	-	-	-	0	-	-1.14%
2025-12-04	0	2.108	-	-	-	-	0	0	-	2.108	-	-	-	-	0	-	2.63%
2025-12-03	0	2.054	-	-	-	-	0	0	-	2.054	-	-	-	-	0	-	14.75%
2025-12-02	0	1.790	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	2.29%
2025-12-01	0	1.750	1.696	-	-	-	0	0	-	1.750	1.696	-	-	-	0	-	-9.23%
2025-11-28	0	1.928	1.920	-	1.928	1.928	12,150	23,425	1.9280	1.928	1.920	-	1.928	1.928	12,150	1.9280	-0.72%
2025-11-27	0	1.942	-	-	-	-	0	0	-	1.942	-	-	-	-	0	-	6.12%
2025-11-26	0	1.830	-	-	1.830	1.830	530	969	1.8283	1.830	-	-	1.830	1.830	530	1.8283	-1.61%
2025-11-25	0	1.860	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	-0.64%
2025-11-24	0	1.872	-	-	-	-	0	0	-	1.872	-	-	-	-	0	-	3.65%
2025-11-21	0	1.806	-	-	1.946	1.948	1,000	1,947	1.9470	1.806	-	-	1.946	1.948	1,000	1.9470	-21.41%
2025-11-20	0	2.298	-	-	-	-	0	0	-	2.298	-	-	-	-	0	-	-11.55%
2025-11-19	0	2.598	-	-	-	-	0	0	-	2.598	-	-	-	-	0	-	14.45%
2025-11-18	0	2.270	-	-	2.270	2.270	890	2,020	2.2697	2.270	-	-	2.270	2.270	890	2.2697	-10.42%
2025-11-17	0	2.534	2.490	-	2.444	2.460	6,790	16,662	2.4539	2.534	2.490	-	2.444	2.460	6,790	2.4539	-4.74%
2025-11-14	0	2.660	2.580	-	2.658	2.782	7,060	19,398	2.7476	2.660	2.580	-	2.658	2.782	7,060	2.7476	-19.20%
2025-11-13	0	3.292	-	-	3.292	3.292	2,010	6,616	3.2915	3.292	-	-	3.292	3.292	2,010	3.2915	-4.14%
2025-11-12	0	3.434	-	-	-	-	0	0	-	3.434	-	-	-	-	0	-	-4.45%
2025-11-11	0	3.594	-	-	3.608	3.608	500	1,804	3.6080	3.594	-	-	3.608	3.608	500	3.6080	-9.61%
2025-11-10	0	3.976	-	-	-	-	0	0	-	3.976	-	-	-	-	0	-	8.99%
2025-11-07	0	3.648	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	-11.37%
2025-11-06	0	4.116	-	-	-	-	0	0	-	4.116	-	-	-	-	0	-	2.03%
2025-11-05	0	4.034	-	-	3.780	3.780	370	1,398	3.7784	4.034	-	-	3.780	3.780	370	3.7784	-6.23%
2025-11-04	0	4.302	-	-	-	-	0	0	-	4.302	-	-	-	-	0	-	-6.11%
2025-11-03	0	4.582	-	-	-	-	0	0	-	4.582	-	-	-	-	0	-	-5.37%
2025-10-31	0	4.842	-	-	4.930	4.932	8,410	41,470	4.9310	4.842	-	-	4.930	4.932	8,410	4.9310	-5.98%
2025-10-30	0	5.150	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	-10.98%
2025-10-28	0	5.785	-	-	-	-	0	0	-	5.785	-	-	-	-	0	-	-4.22%
2025-10-27	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	8.24%
2025-10-24	0	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.63%
2025-10-23	0	5.545	-	-	-	-	0	0	-	5.545	-	-	-	-	0	-	-5.38%
2025-10-22	0	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	1.21%
2025-10-21	0	5.790	-	-	5.920	5.925	8,650	51,215	5.9208	5.790	-	-	5.920	5.925	8,650	5.9208	-5.62%
2025-10-20	0	6.135	-	-	-	-	0	0	-	6.135	-	-	-	-	0	-	20.53%
2025-10-17	0	5.090	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	-15.73%
2025-10-16	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	-3.90%
2025-10-15	0	6.285	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	0.00%
2025-10-14	0	6.285	-	-	6.640	6.685	1,250	8,339	6.6712	6.285	-	-	6.640	6.685	1,250	6.6712	-2.78%
2025-10-13	0	6.465	-	-	6.335	6.340	7,190	45,556	6.3360	6.465	-	-	6.335	6.340	7,190	6.3360	-8.88%
2025-10-10	0	7.095	-	-	7.095	7.095	150	1,064	7.0933	7.095	-	-	7.095	7.095	150	7.0933	-3.47%
2025-10-09	0	7.350	-	-	7.350	7.350	3,880	28,518	7.3500	7.350	-	-	7.350	7.350	3,880	7.3500	-2.78%
2025-10-08	0	7.560	-	-	7.560	7.565	1,620	12,249	7.5611	7.560	-	-	7.560	7.565	1,620	7.5611	-15.20%
2025-10-06	0	8.915	-	-	8.970	8.970	230	2,063	8.9696	8.915	-	-	8.970	8.970	230	8.9696	3.78%
2025-10-03	0	8.590	8.550	-	8.610	8.610	3,020	26,002	8.6099	8.590	8.550	-	8.610	8.610	3,020	8.6099	4.37%
2025-10-02	0	8.230	-	-	8.215	8.215	300	2,464	8.2133	8.230	-	-	8.215	8.215	300	8.2133	10.25%
2025-09-30	0	7.465	-	-	7.595	7.595	1,300	9,873	7.5946	7.465	-	-	7.595	7.595	1,300	7.5946	5.96%
2025-09-29	0	7.045	-	-	7.045	7.045	2,770	19,514	7.0448	7.045	-	-	7.045	7.045	2,770	7.0448	7.89%
2025-09-26	0	6.530	-	-	6.530	6.530	110	718	6.5273	6.530	-	-	6.530	6.530	110	6.5273	-11.40%
2025-09-25	0	7.370	-	-	7.365	7.395	4,780	35,247	7.3738	7.370	-	-	7.365	7.395	4,780	7.3738	-6.94%
2025-09-24	0	7.920	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	-3.71%
2025-09-23	0	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.98%
2025-09-22	0	8.145	-	-	8.155	8.450	13,500	111,580	8.2652	8.145	-	-	8.155	8.450	13,500	8.2652	-7.02%
2025-09-19	0	8.760	-	-	8.745	8.950	2,860	25,400	8.8811	8.760	-	-	8.745	8.950	2,860	8.8811	7.35%
2025-09-18	0	8.160	-	-	8.130	8.160	4,000	32,563	8.1408	8.160	-	-	8.130	8.160	4,000	8.1408	-1.15%
2025-09-17	0	8.255	8.095	-	8.230	8.230	360	2,962	8.2278	8.255	8.095	-	8.230	8.230	360	8.2278	4.63%
2025-09-16	0	7.890	-	-	7.890	7.890	2,000	15,780	7.8900	7.890	-	-	7.890	7.890	2,000	7.8900	-1.50%
2025-09-15	0	8.010	-	-	8.010	8.020	3,960	31,729	8.0124	8.010	-	-	8.010	8.020	3,960	8.0124	0.44%
2025-09-12	0	7.975	-	-	7.950	8.005	3,930	31,324	7.9705	7.975	-	-	7.950	8.005	3,930	7.9705	1.40%
2025-09-11	0	7.865	-	-	7.865	7.865	100	786	7.8600	7.865	-	-	7.865	7.865	100	7.8600	-2.54%
2025-09-10	0	8.070	-	-	7.995	8.035	2,220	17,786	8.0117	8.070	-	-	7.995	8.035	2,220	8.0117	-0.68%
2025-09-09	0	8.125	-	-	8.005	8.125	2,110	16,936	8.0265	8.125	-	-	8.005	8.125	2,110	8.0265	3.64%
2025-09-08	0	7.840	-	-	7.810	7.820	4,060	31,749	7.8200	7.840	-	-	7.810	7.820	4,060	7.8200	-5.66%
2025-09-05	0	8.310	-	-	8.235	8.310	3,300	27,299	8.2724	8.310	-	-	8.235	8.310	3,300	8.2724	5.06%
2025-09-04	0	7.910	-	-	8.045	8.045	610	4,907	8.0443	7.910	-	-	8.045	8.045	610	8.0443	-8.08%
2025-09-03	0	8.605	-	-	-	-	0	0	-	8.605	-	-	-	-	0	-	0.41%
2025-09-02	0	8.570	-	-	8.550	8.570	4,610	39,502	8.5688	8.570	-	-	8.550	8.570	4,610	8.5688	2.21%
2025-09-01	0	8.385	-	-	8.235	8.235	1,000	8,235	8.2350	8.385	-	-	8.235	8.235	1,000	8.2350	2.51%
2025-08-29	0	8.180	-	-	8.530	8.550	3,300	28,171	8.5367	8.180	-	-	8.530	8.550	3,300	8.5367	-9.06%
2025-08-28	0	8.995	-	-	-	-	0	0	-	8.995	-	-	-	-	0	-	-1.32%
2025-08-27	0	9.115	8.865	-	9.235	9.235	30	277	9.2333	9.115	8.865	-	9.235	9.235	30	9.2333	3.99%
2025-08-26	0	8.765	-	-	8.600	8.815	7,810	68,051	8.7133	8.765	-	-	8.600	8.815	7,810	8.7133	-0.28%
2025-08-25	0	8.790	8.630	-	8.790	9.180	18,830	169,159	8.9835	8.790	8.630	-	8.790	9.180	18,830	8.9835	0.34%
2025-08-22	0	8.760	-	-	8.640	8.795	4,200	36,635	8.7226	8.760	-	-	8.640	8.795	4,200	8.7226	-0.57%
2025-08-21	0	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	0.97%
2025-08-20	0	8.725	-	-	8.700	8.755	7,050	61,531	8.7278	8.725	-	-	8.700	8.755	7,050	8.7278	-10.56%
2025-08-19	0	9.755	-	-	9.755	9.995	5,370	52,907	9.8523	9.755	-	-	9.755	9.995	5,370	9.8523	-1.17%
2025-08-18	0	9.870	-	-	9.885	9.995	10,530	104,667	9.9399	9.870	-	-	9.885	9.995	10,530	9.9399	-7.93%
2025-08-15	0	10.72	-	-	10.72	10.72	40	428	10.700	10.72	-	-	10.72	10.72	40	10.700	-6.13%
2025-08-14	0	11.42	-	-	11.42	11.59	4,960	57,022	11.496	11.42	-	-	11.42	11.59	4,960	11.496	-4.19%
2025-08-13	0	11.92	-	-	11.82	11.84	2,380	28,140	11.824	11.92	-	-	11.82	11.84	2,380	11.824	-2.69%
2025-08-12	0	12.25	-	-	12.25	12.39	3,110	38,347	12.330	12.25	-	-	12.25	12.39	3,110	12.330	-6.84%
2025-08-11	0	13.15	-	-	13.06	13.26	6,440	84,974	13.195	13.15	-	-	13.06	13.26	6,440	13.195	6.13%
2025-08-08	0	12.39	-	-	12.41	12.45	2,480	30,848	12.439	12.39	-	-	12.41	12.45	2,480	12.439	10.72%
2025-08-07	0	11.19	-	-	11.19	11.33	3,330	37,471	11.253	11.19	-	-	11.19	11.33	3,330	11.253	1.08%
2025-08-06	0	11.07	-	-	10.95	10.96	290	3,176	10.952	11.07	-	-	10.95	10.96	290	10.952	-4.07%
2025-08-05	0	11.54	-	-	11.63	11.75	2,330	27,341	11.734	11.54	-	-	11.63	11.75	2,330	11.734	5.20%
2025-08-04	0	10.97	10.84	-	10.97	11.06	1,690	18,635	11.027	10.97	10.84	-	10.97	11.06	1,690	11.027	-9.86%
2025-08-01	0	12.17	-	-	12.34	12.53	2,940	36,713	12.487	12.17	-	-	12.34	12.53	2,940	12.487	-4.85%
2025-07-31	0	12.79	-	-	12.68	12.79	1,460	18,642	12.768	12.79	-	-	12.68	12.79	1,460	12.768	1.99%
2025-07-30	0	12.54	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	-4.13%
2025-07-29	0	13.08	13.01	-	12.96	13.01	2,250	29,192	12.974	13.08	13.01	-	12.96	13.01	2,250	12.974	-5.49%
2025-07-28	0	13.84	-	-	13.84	13.84	2,000	27,680	13.840	13.84	-	-	13.84	13.84	2,000	13.840	8.04%
2025-07-25	0	12.81	-	-	12.81	13.17	9,190	119,778	13.034	12.81	-	-	12.81	13.17	9,190	13.034	-4.90%
2025-07-24	0	13.47	-	-	13.39	13.71	3,500	47,799	13.657	13.47	-	-	13.39	13.71	3,500	13.657	-6.78%
2025-07-23	0	14.45	-	-	14.43	14.45	2,420	34,948	14.441	14.45	-	-	14.43	14.45	2,420	14.441	-0.76%
2025-07-22	0	14.56	-	-	14.53	14.53	750	10,897	14.529	14.56	-	-	14.53	14.53	750	14.529	-2.74%
2025-07-21	0	14.97	-	-	14.84	14.90	1,960	29,188	14.892	14.97	-	-	14.84	14.90	1,960	14.892	-10.25%
2025-07-18	0	16.68	-	-	16.90	16.97	1,360	23,063	16.958	16.68	-	-	16.90	16.97	1,360	16.958	1.34%
2025-07-17	0	16.46	-	-	16.46	16.46	210	3,456	16.457	16.46	-	-	16.46	16.46	210	16.457	2.81%
2025-07-16	0	16.01	-	-	15.94	15.99	2,370	37,839	15.966	16.01	-	-	15.94	15.99	2,370	15.966	2.04%
2025-07-15	0	15.69	-	-	15.90	16.04	2,520	40,227	15.963	15.69	-	-	15.90	16.04	2,520	15.963	-4.21%
2025-07-14	0	16.38	-	-	15.96	16.51	8,840	144,851	16.386	16.38	-	-	15.96	16.51	8,840	16.386	7.48%
2025-07-11	0	15.24	-	15.45	-	-	0	0	-	15.24	-	15.45	-	-	0	-	10.60%
2025-07-10	0	13.78	-	13.90	-	-	0	0	-	13.78	-	13.90	-	-	0	-	7.57%
2025-07-09	0	12.81	-	-	12.81	12.81	770	9,863	12.809	12.81	-	-	12.81	12.81	770	12.809	-1.61%
2025-07-08	0	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	-1.66%
2025-07-07	0	13.24	-	-	13.19	13.35	2,710	35,933	13.259	13.24	-	-	13.19	13.35	2,710	13.259	0.46%
2025-07-04	0	13.18	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	-0.53%
2025-07-03	0	13.25	-	-	13.24	13.25	2,190	29,002	13.243	13.25	-	-	13.24	13.25	2,190	13.243	9.69%
2025-07-02	0	12.08	-	-	11.78	11.97	4,440	52,751	11.881	12.08	-	-	11.78	11.97	4,440	11.881	-4.43%
2025-06-30	0	12.64	-	-	12.86	12.86	1,420	18,261	12.860	12.64	-	-	12.86	12.86	1,420	12.860	0.96%
2025-06-27	0	12.52	-	-	12.62	12.62	890	11,231	12.619	12.52	-	-	12.62	12.62	890	12.619	-1.80%
2025-06-26	0	12.75	-	-	12.58	12.79	3,590	45,566	12.692	12.75	-	-	12.58	12.79	3,590	12.692	5.20%
2025-06-25	0	12.12	12.06	-	12.12	12.12	100	1,212	12.120	12.12	12.06	-	12.12	12.12	100	12.120	2.11%
2025-06-24	0	11.87	-	-	11.94	11.94	960	11,462	11.940	11.87	-	-	11.94	11.94	960	11.940	5.23%
2025-06-23	0	11.28	-	-	11.24	11.30	3,420	38,531	11.266	11.28	-	-	11.24	11.30	3,420	11.266	-4.81%
2025-06-20	0	11.85	-	-	11.61	11.69	5,380	62,667	11.648	11.85	-	-	11.61	11.69	5,380	11.648	0.17%
2025-06-19	0	11.83	-	-	11.83	11.83	1,620	19,164	11.830	11.83	-	-	11.83	11.83	1,620	11.830	-1.09%
2025-06-18	0	11.96	-	-	11.98	11.98	980	11,740	11.980	11.96	-	-	11.98	11.98	980	11.980	0.42%
2025-06-17	0	11.91	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	-6.88%
2025-06-16	0	12.79	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	11.31%
2025-06-13	0	11.49	-	-	11.38	11.61	5,480	62,960	11.489	11.49	-	-	11.38	11.61	5,480	11.489	-7.93%
2025-06-12	0	12.48	-	-	12.50	12.54	2,630	32,938	12.524	12.48	-	-	12.50	12.54	2,630	12.524	-4.37%
2025-06-11	0	13.05	-	-	13.03	13.05	1,500	19,560	13.040	13.05	-	-	13.03	13.05	1,500	13.040	-1.88%
2025-06-10	0	13.30	13.22	-	13.31	13.31	280	3,726	13.307	13.30	13.22	-	13.31	13.31	280	13.307	7.69%
2025-06-09	0	12.35	12.20	-	12.35	12.40	2,860	35,387	12.373	12.35	12.20	-	12.35	12.40	2,860	12.373	3.43%
2025-06-06	0	11.94	-	-	11.61	11.61	1,680	19,504	11.610	11.94	-	-	11.61	11.61	1,680	11.610	-2.93%
2025-06-05	0	12.30	12.20	-	12.30	12.40	1,900	23,514	12.376	12.30	12.20	-	12.30	12.40	1,900	12.376	-4.21%
2025-06-04	0	12.84	-	-	12.90	12.92	1,420	18,335	12.912	12.84	-	-	12.90	12.92	1,420	12.912	5.68%
2025-06-03	0	12.15	12.00	-	12.15	12.38	4,810	59,225	12.313	12.15	12.00	-	12.15	12.38	4,810	12.313	2.27%
2025-06-02	0	11.88	-	-	11.88	11.88	1,660	19,720	11.880	11.88	-	-	11.88	11.88	1,660	11.880	2.06%
2025-05-30	0	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-2.43%
2025-05-29	0	11.93	-	-	11.93	11.93	790	9,424	11.929	11.93	-	-	11.93	11.93	790	11.929	0.08%
2025-05-28	0	11.92	-	-	11.92	11.92	300	3,576	11.920	11.92	-	-	11.92	11.92	300	11.920	-5.25%
2025-05-27	0	12.58	-	-	12.35	12.52	9,270	115,140	12.421	12.58	-	-	12.35	12.52	9,270	12.421	-0.94%
2025-05-26	0	12.70	-	-	12.67	12.67	1,200	15,204	12.670	12.70	-	-	12.67	12.67	1,200	12.670	-9.16%
2025-05-23	0	13.98	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	-6.30%
2025-05-22	0	14.92	-	-	14.78	15.10	10,360	155,093	14.970	14.92	-	-	14.78	15.10	10,360	14.970	-3.12%
2025-05-21	0	15.40	-	-	15.71	15.71	2,480	38,960	15.710	15.40	-	-	15.71	15.71	2,480	15.710	2.05%
2025-05-20	0	15.09	-	-	15.23	15.45	10,230	157,138	15.361	15.09	-	-	15.23	15.45	10,230	15.361	9.51%
2025-05-19	0	13.78	-	-	13.54	13.58	1,320	17,907	13.566	13.78	-	-	13.54	13.58	1,320	13.566	-4.11%
2025-05-16	0	14.37	-	-	14.37	14.37	380	5,460	14.368	14.37	-	-	14.37	14.37	380	14.368	-3.49%
2025-05-15	0	14.89	-	-	15.06	15.24	2,550	38,631	15.149	14.89	-	-	15.06	15.24	2,550	15.149	-3.69%
2025-05-14	0	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	3.90%
2025-05-13	0	14.88	-	-	14.45	14.92	6,080	90,376	14.864	14.88	-	-	14.45	14.92	6,080	14.864	-8.66%
2025-05-12	0	16.29	-	-	16.37	16.58	5,970	98,102	16.432	16.29	-	-	16.37	16.58	5,970	16.432	0.56%
2025-05-09	0	16.20	-	-	15.84	16.33	2,390	38,801	16.235	16.20	-	-	15.84	16.33	2,390	16.235	7.93%
2025-05-08	0	15.01	-	-	14.36	15.01	10,210	148,163	14.512	15.01	-	-	14.36	15.01	10,210	14.512	7.14%
2025-05-07	0	14.01	-	-	13.89	14.25	7,770	109,155	14.048	14.01	-	-	13.89	14.25	7,770	14.048	4.01%
2025-05-06	0	13.47	-	-	13.58	13.58	610	8,283	13.579	13.47	-	-	13.58	13.58	610	13.579	1.20%
2025-05-02	0	13.31	-	-	13.38	13.43	8,820	118,254	13.407	13.31	-	-	13.38	13.43	8,820	13.407	2.15%
2025-04-30	0	13.03	-	-	13.02	13.03	3,960	51,584	13.026	13.03	-	-	13.02	13.03	3,960	13.026	4.32%
2025-04-29	0	12.49	-	-	12.47	12.47	740	9,227	12.469	12.49	-	-	12.47	12.47	740	12.469	-0.56%
2025-04-28	0	12.56	-	-	11.54	12.39	9,720	114,777	11.808	12.56	-	-	11.54	12.39	9,720	11.808	10.27%
2025-04-25	0	11.39	-	-	11.27	11.45	3,480	39,621	11.385	11.39	-	-	11.27	11.45	3,480	11.385	8.37%
2025-04-24	0	10.51	-	-	10.72	10.90	5,300	57,212	10.795	10.51	-	-	10.72	10.90	5,300	10.795	-8.05%
2025-04-23	0	11.43	-	-	9.790	11.40	5,250	58,907	11.220	11.43	-	-	9.790	11.40	5,250	11.220	16.75%
2025-04-22	0	9.790	-	-	9.620	9.790	4,450	43,030	9.6697	9.790	-	-	9.620	9.790	4,450	9.6697	6.12%
2025-04-17	0	9.225	-	-	9.010	9.125	3,450	31,308	9.0748	9.225	-	-	9.010	9.125	3,450	9.0748	8.66%
2025-04-16	0	8.490	-	-	8.575	8.605	3,380	28,996	8.5787	8.490	-	-	8.575	8.605	3,380	8.5787	-5.72%
2025-04-15	0	9.005	-	-	8.880	9.020	19,230	172,205	8.9550	9.005	-	-	8.880	9.020	19,230	8.9550	2.74%
2025-04-14	0	8.765	-	-	8.715	9.005	21,200	188,193	8.8770	8.765	-	-	8.715	9.005	21,200	8.8770	17.41%
2025-04-11	0	7.465	-	-	6.940	7.465	35,790	259,444	7.2491	7.465	-	-	6.940	7.465	35,790	7.2491	-2.48%
2025-04-10	0	7.655	-	-	7.655	7.880	4,670	36,450	7.8051	7.655	-	-	7.655	7.880	4,670	7.8051	26.95%
2025-04-09	0	6.030	-	-	5.125	5.580	56,200	303,972	5.4088	6.030	-	-	5.125	5.580	56,200	5.4088	-20.40%
2025-04-08	0	7.575	-	7.825	7.370	7.770	24,200	182,230	7.5302	7.575	-	7.825	7.370	7.770	24,200	7.5302	25.62%
2025-04-07	0	6.030	-	-	5.890	7.390	84,270	506,517	6.0106	6.030	-	-	5.890	7.390	84,270	6.0106	-34.13%
2025-04-03	0	9.155	-	-	9.100	9.230	15,760	144,711	9.1822	9.155	-	-	9.100	9.230	15,760	9.1822	-2.81%
2025-04-02	0	9.420	-	-	9.295	9.715	8,700	82,689	9.5045	9.420	-	-	9.295	9.715	8,700	9.5045	5.08%
2025-04-01	0	8.965	-	-	8.540	8.990	19,230	167,178	8.6936	8.965	-	-	8.540	8.990	19,230	8.6936	12.34%
2025-03-31	0	7.980	-	-	7.975	8.165	50,390	406,609	8.0692	7.980	-	-	7.975	8.165	50,390	8.0692	-24.65%
2025-03-28	0	10.59	-	-	10.59	11.10	28,190	304,483	10.801	10.59	-	-	10.59	11.10	28,190	10.801	-9.02%
2025-03-27	0	11.64	-	-	11.65	11.74	2,500	29,215	11.686	11.64	-	-	11.65	11.74	2,500	11.686	-7.62%
2025-03-26	0	12.60	-	-	12.23	12.43	15,890	196,855	12.389	12.60	-	-	12.23	12.43	15,890	12.389	9.19%
2025-03-25	0	11.54	-	-	11.51	11.66	41,280	479,226	11.609	11.54	-	-	11.51	11.66	41,280	11.609	5.48%
2025-03-24	0	10.94	-	-	10.55	10.99	10,510	114,733	10.917	10.94	-	-	10.55	10.99	10,510	10.917

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---