ChinaAMC Solana ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03460 | 2025-10-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-04 | 0 | 4.156 | 4.136 | 4.170 | 4.136 | 4.166 | 10,200 | 42,405 | 4.1574 | 4.156 | 4.136 | 4.170 | 4.136 | 4.166 | 10,200 | 4.1574 | 3.02% |
| 2026-09-03 | 0 | 4.034 | 4.000 | 4.360 | 4.004 | 4.040 | 87,000 | 350,759 | 4.0317 | 4.034 | 4.000 | 4.360 | 4.004 | 4.040 | 87,000 | 4.0317 | 0.80% |
| 2026-09-02 | 0 | 4.002 | 4.000 | 4.360 | 3.960 | 4.006 | 88,200 | 352,305 | 3.9944 | 4.002 | 4.000 | 4.360 | 3.960 | 4.006 | 88,200 | 3.9944 | -3.38% |
| 2026-09-01 | 0 | 4.142 | - | 4.360 | 4.140 | 4.174 | 5,500 | 22,946 | 4.1720 | 4.142 | - | 4.360 | 4.140 | 4.174 | 5,500 | 4.1720 | 0.58% |
| 2026-08-31 | 0 | 4.118 | 4.050 | 4.360 | 4.066 | 4.116 | 24,700 | 100,838 | 4.0825 | 4.118 | 4.050 | 4.360 | 4.066 | 4.116 | 24,700 | 4.0825 | -3.56% |
| 2026-08-28 | 0 | 4.270 | - | 4.284 | 4.280 | 4.398 | 50,000 | 216,576 | 4.3315 | 4.270 | - | 4.284 | 4.280 | 4.398 | 50,000 | 4.3315 | 4.86% |
| 2026-08-27 | 0 | 4.072 | - | 4.100 | 4.050 | 4.074 | 29,800 | 121,174 | 4.0662 | 4.072 | - | 4.100 | 4.050 | 4.074 | 29,800 | 4.0662 | 4.95% |
| 2026-08-26 | 0 | 3.880 | 3.800 | 3.900 | 3.880 | 3.906 | 15,000 | 58,376 | 3.8917 | 3.880 | 3.800 | 3.900 | 3.880 | 3.906 | 15,000 | 3.8917 | -3.34% |
| 2026-08-25 | 0 | 4.014 | 3.744 | 4.070 | 4.010 | 4.130 | 424,300 | 1,724,055 | 4.0633 | 4.014 | 3.744 | 4.070 | 4.010 | 4.130 | 424,300 | 4.0633 | 6.25% |
| 2026-08-24 | 0 | 3.778 | 3.750 | 3.850 | 3.766 | 3.800 | 15,900 | 60,080 | 3.7786 | 3.778 | 3.750 | 3.850 | 3.766 | 3.800 | 15,900 | 3.7786 | 3.96% |
| 2026-08-21 | 0 | 3.634 | 3.000 | 3.700 | 3.536 | 3.644 | 108,900 | 394,126 | 3.6192 | 3.634 | 3.000 | 3.700 | 3.536 | 3.644 | 108,900 | 3.6192 | 5.46% |
| 2026-08-20 | 0 | 3.446 | 3.442 | 3.500 | 3.388 | 3.450 | 307,600 | 1,053,030 | 3.4234 | 3.446 | 3.442 | 3.500 | 3.388 | 3.450 | 307,600 | 3.4234 | 11.96% |
| 2026-08-19 | 0 | 3.078 | - | - | - | - | 0 | 0 | - | 3.078 | - | - | - | - | 0 | - | 1.18% |
| 2026-08-18 | 0 | 3.042 | - | 3.500 | 3.030 | 3.030 | 500 | 1,515 | 3.0300 | 3.042 | - | 3.500 | 3.030 | 3.030 | 500 | 3.0300 | -0.07% |
| 2026-08-17 | 0 | 3.044 | - | 3.500 | 3.012 | 3.048 | 15,000 | 45,297 | 3.0198 | 3.044 | - | 3.500 | 3.012 | 3.048 | 15,000 | 3.0198 | 0.00% |
| 2026-08-14 | 0 | 3.044 | - | 3.500 | 3.044 | 3.062 | 11,900 | 36,257 | 3.0468 | 3.044 | - | 3.500 | 3.044 | 3.062 | 11,900 | 3.0468 | -0.52% |
| 2026-08-13 | 0 | 3.060 | 3.042 | 3.500 | 3.030 | 3.040 | 17,500 | 53,165 | 3.0380 | 3.060 | 3.042 | 3.500 | 3.030 | 3.040 | 17,500 | 3.0380 | 0.07% |
| 2026-08-12 | 0 | 3.058 | - | - | 3.058 | 3.058 | 3,100 | 9,479 | 3.0577 | 3.058 | - | - | 3.058 | 3.058 | 3,100 | 3.0577 | 0.66% |
| 2026-08-11 | 0 | 3.038 | - | 3.060 | 3.038 | 3.038 | 1,000 | 3,038 | 3.0380 | 3.038 | - | 3.060 | 3.038 | 3.038 | 1,000 | 3.0380 | -1.94% |
| 2026-08-10 | 0 | 3.098 | - | - | 3.070 | 3.100 | 294,500 | 911,630 | 3.0955 | 3.098 | - | - | 3.070 | 3.100 | 294,500 | 3.0955 | 6.17% |
| 2026-08-07 | 0 | 2.918 | 2.910 | 2.970 | 2.906 | 2.920 | 183,400 | 533,047 | 2.9065 | 2.918 | 2.910 | 2.970 | 2.906 | 2.920 | 183,400 | 2.9065 | -1.75% |
| 2026-08-06 | 0 | 2.970 | - | 2.976 | 2.954 | 2.978 | 38,000 | 112,658 | 2.9647 | 2.970 | - | 2.976 | 2.954 | 2.978 | 38,000 | 2.9647 | 0.00% |
| 2026-08-05 | 0 | 2.970 | - | 2.970 | 2.964 | 2.980 | 8,300 | 24,706 | 2.9766 | 2.970 | - | 2.970 | 2.964 | 2.980 | 8,300 | 2.9766 | 0.61% |
| 2026-08-04 | 0 | 2.952 | - | 2.974 | 2.934 | 2.974 | 172,000 | 507,812 | 2.9524 | 2.952 | - | 2.974 | 2.934 | 2.974 | 172,000 | 2.9524 | 1.30% |
| 2026-08-03 | 0 | 2.914 | - | 2.916 | 2.916 | 2.930 | 5,400 | 15,763 | 2.9191 | 2.914 | - | 2.916 | 2.916 | 2.930 | 5,400 | 2.9191 | -1.62% |
| 2026-07-31 | 0 | 2.962 | 2.600 | 3.000 | 2.972 | 3.004 | 96,700 | 287,354 | 2.9716 | 2.962 | 2.600 | 3.000 | 2.972 | 3.004 | 96,700 | 2.9716 | 0.54% |
| 2026-07-30 | 0 | 2.946 | 2.600 | 3.400 | - | - | 0 | 0 | - | 2.946 | 2.600 | 3.400 | - | - | 0 | - | -0.87% |
| 2026-07-29 | 0 | 2.972 | 2.600 | 3.008 | 2.940 | 2.960 | 2,500 | 7,359 | 2.9436 | 2.972 | 2.600 | 3.008 | 2.940 | 2.960 | 2,500 | 2.9436 | 0.75% |
| 2026-07-28 | 0 | 2.950 | 2.940 | 3.400 | 2.950 | 2.950 | 6,400 | 18,879 | 2.9498 | 2.950 | 2.940 | 3.400 | 2.950 | 2.950 | 6,400 | 2.9498 | -4.16% |
| 2026-07-27 | 0 | 3.078 | 2.600 | 3.400 | 3.068 | 3.078 | 2,100 | 6,453 | 3.0729 | 3.078 | 2.600 | 3.400 | 3.068 | 3.078 | 2,100 | 3.0729 | 1.05% |
| 2026-07-24 | 0 | 3.046 | 3.036 | 3.400 | 3.036 | 3.036 | 300 | 910 | 3.0333 | 3.046 | 3.036 | 3.400 | 3.036 | 3.036 | 300 | 3.0333 | -1.74% |
| 2026-07-23 | 0 | 3.100 | - | 3.400 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 3.100 | - | 3.400 | 3.100 | 3.100 | 2,000 | 3.1000 | -0.06% |
| 2026-07-22 | 0 | 3.102 | - | 3.400 | - | - | 0 | 0 | - | 3.102 | - | 3.400 | - | - | 0 | - | -1.59% |
| 2026-07-21 | 0 | 3.152 | 2.600 | 3.160 | 3.122 | 3.152 | 8,800 | 27,577 | 3.1338 | 3.152 | 2.600 | 3.160 | 3.122 | 3.152 | 8,800 | 3.1338 | 3.14% |
| 2026-07-20 | 0 | 3.056 | 2.600 | 3.400 | 2.990 | 3.086 | 92,900 | 285,503 | 3.0732 | 3.056 | 2.600 | 3.400 | 2.990 | 3.086 | 92,900 | 3.0732 | 2.21% |
| 2026-07-17 | 0 | 2.990 | 2.990 | 3.400 | 2.990 | 2.998 | 20,600 | 61,638 | 2.9921 | 2.990 | 2.990 | 3.400 | 2.990 | 2.998 | 20,600 | 2.9921 | -2.48% |
| 2026-07-16 | 0 | 3.066 | 3.030 | 3.400 | 3.066 | 3.110 | 85,500 | 262,893 | 3.0748 | 3.066 | 3.030 | 3.400 | 3.066 | 3.110 | 85,500 | 3.0748 | -1.29% |
| 2026-07-15 | 0 | 3.106 | 2.600 | 3.400 | 3.106 | 3.114 | 800 | 2,489 | 3.1113 | 3.106 | 2.600 | 3.400 | 3.106 | 3.114 | 800 | 3.1113 | 3.46% |
| 2026-07-14 | 0 | 3.002 | - | 3.070 | 3.002 | 3.026 | 1,400 | 4,226 | 3.0186 | 3.002 | - | 3.070 | 3.002 | 3.026 | 1,400 | 3.0186 | -2.34% |
| 2026-07-13 | 0 | 3.074 | - | 3.074 | 3.102 | 3.102 | 1,000 | 3,102 | 3.1020 | 3.074 | - | 3.074 | 3.102 | 3.102 | 1,000 | 3.1020 | -2.91% |
| 2026-07-10 | 0 | 3.166 | - | 3.500 | 3.136 | 3.166 | 13,800 | 43,567 | 3.1570 | 3.166 | - | 3.500 | 3.136 | 3.166 | 13,800 | 3.1570 | 0.96% |
| 2026-07-09 | 0 | 3.136 | - | 3.500 | 3.136 | 3.140 | 4,100 | 12,859 | 3.1363 | 3.136 | - | 3.500 | 3.136 | 3.140 | 4,100 | 3.1363 | -0.13% |
| 2026-07-08 | 0 | 3.140 | - | 3.300 | 3.140 | 3.184 | 169,000 | 534,656 | 3.1636 | 3.140 | - | 3.300 | 3.140 | 3.184 | 169,000 | 3.1636 | -4.15% |
| 2026-07-07 | 0 | 3.276 | - | 3.500 | 3.240 | 3.280 | 21,000 | 68,616 | 3.2674 | 3.276 | - | 3.500 | 3.240 | 3.280 | 21,000 | 3.2674 | 1.05% |
| 2026-07-06 | 0 | 3.242 | 3.200 | 3.500 | 3.224 | 3.276 | 3,000 | 9,706 | 3.2353 | 3.242 | 3.200 | 3.500 | 3.224 | 3.276 | 3,000 | 3.2353 | -0.49% |
| 2026-07-03 | 0 | 3.258 | - | 3.270 | 3.202 | 3.272 | 54,000 | 175,328 | 3.2468 | 3.258 | - | 3.270 | 3.202 | 3.272 | 54,000 | 3.2468 | 4.22% |
| 2026-07-02 | 0 | 3.126 | 2.988 | 3.150 | 3.124 | 3.150 | 9,400 | 29,356 | 3.1230 | 3.126 | 2.988 | 3.150 | 3.124 | 3.150 | 9,400 | 3.1230 | 4.62% |
| 2026-06-30 | 0 | 2.988 | 2.900 | 3.080 | 2.990 | 3.002 | 23,200 | 69,548 | 2.9978 | 2.988 | 2.900 | 3.080 | 2.990 | 3.002 | 23,200 | 2.9978 | 2.33% |
| 2026-06-29 | 0 | 2.920 | - | 2.990 | 2.850 | 2.888 | 12,300 | 35,393 | 2.8775 | 2.920 | - | 2.990 | 2.850 | 2.888 | 12,300 | 2.8775 | 2.38% |
| 2026-06-26 | 0 | 2.852 | 2.852 | 3.000 | 2.692 | 2.834 | 6,400 | 18,085 | 2.8258 | 2.852 | 2.852 | 3.000 | 2.692 | 2.834 | 6,400 | 2.8258 | 2.44% |
| 2026-06-25 | 0 | 2.784 | - | 3.000 | 2.722 | 2.730 | 16,000 | 43,596 | 2.7248 | 2.784 | - | 3.000 | 2.722 | 2.730 | 16,000 | 2.7248 | -0.57% |
| 2026-06-24 | 0 | 2.800 | - | 3.000 | - | - | 0 | 0 | - | 2.800 | - | 3.000 | - | - | 0 | - | -0.64% |
| 2026-06-23 | 0 | 2.818 | - | 2.818 | 2.880 | 2.890 | 800 | 2,307 | 2.8838 | 2.818 | - | 2.818 | 2.880 | 2.890 | 800 | 2.8838 | -5.31% |
| 2026-06-22 | 0 | 2.976 | 2.880 | 3.000 | 2.974 | 2.976 | 40,500 | 120,489 | 2.9750 | 2.976 | 2.880 | 3.000 | 2.974 | 2.976 | 40,500 | 2.9750 | 3.33% |
| 2026-06-18 | 0 | 2.880 | - | 2.940 | 2.838 | 2.914 | 6,800 | 19,527 | 2.8716 | 2.880 | - | 2.940 | 2.838 | 2.914 | 6,800 | 2.8716 | -2.04% |
| 2026-06-17 | 0 | 2.940 | - | 3.000 | 2.940 | 2.982 | 85,300 | 254,091 | 2.9788 | 2.940 | - | 3.000 | 2.940 | 2.982 | 85,300 | 2.9788 | -1.61% |
| 2026-06-16 | 0 | 2.988 | 2.988 | 3.000 | 2.870 | 2.988 | 369,400 | 1,090,460 | 2.9520 | 2.988 | 2.988 | 3.000 | 2.870 | 2.988 | 369,400 | 2.9520 | 4.11% |
| 2026-06-15 | 0 | 2.870 | 2.280 | 3.000 | 2.862 | 2.870 | 7,400 | 21,186 | 2.8630 | 2.870 | 2.280 | 3.000 | 2.862 | 2.870 | 7,400 | 2.8630 | 7.17% |
| 2026-06-12 | 0 | 2.678 | 2.280 | 2.680 | 2.698 | 2.698 | 1,400 | 3,777 | 2.6979 | 2.678 | 2.280 | 2.680 | 2.698 | 2.698 | 1,400 | 2.6979 | 2.21% |
| 2026-06-11 | 0 | 2.620 | 2.612 | - | 2.592 | 2.622 | 481,300 | 1,255,421 | 2.6084 | 2.620 | 2.612 | - | 2.592 | 2.622 | 481,300 | 2.6084 | 1.00% |
| 2026-06-10 | 0 | 2.594 | 2.576 | 2.610 | 2.576 | 2.624 | 354,600 | 921,419 | 2.5985 | 2.594 | 2.576 | 2.610 | 2.576 | 2.624 | 354,600 | 2.5985 | -3.64% |
| 2026-06-09 | 0 | 2.692 | 2.586 | 2.708 | 2.648 | 2.692 | 121,600 | 326,949 | 2.6887 | 2.692 | 2.586 | 2.708 | 2.648 | 2.692 | 121,600 | 2.6887 | 1.28% |
| 2026-06-08 | 0 | 2.658 | 2.600 | - | 2.630 | 2.672 | 143,100 | 379,463 | 2.6517 | 2.658 | 2.600 | - | 2.630 | 2.672 | 143,100 | 2.6517 | 0.23% |
| 2026-06-05 | 0 | 2.652 | 2.598 | 2.792 | 2.586 | 2.758 | 1,515,600 | 4,058,750 | 2.6780 | 2.652 | 2.598 | 2.792 | 2.586 | 2.758 | 1,515,600 | 2.6780 | -5.01% |
| 2026-06-04 | 0 | 2.792 | 2.780 | - | 2.700 | 2.882 | 729,400 | 2,029,825 | 2.7829 | 2.792 | 2.780 | - | 2.700 | 2.882 | 729,400 | 2.7829 | -7.61% |
| 2026-06-03 | 0 | 3.022 | 3.000 | 3.206 | 2.920 | 3.200 | 158,500 | 476,131 | 3.0040 | 3.022 | 3.000 | 3.206 | 2.920 | 3.200 | 158,500 | 3.0040 | -5.74% |
| 2026-06-02 | 0 | 3.206 | 3.200 | 3.250 | 3.198 | 3.232 | 11,000 | 35,289 | 3.2081 | 3.206 | 3.200 | 3.250 | 3.198 | 3.232 | 11,000 | 3.2081 | -1.48% |
| 2026-06-01 | 0 | 3.254 | - | 3.306 | 3.240 | 3.326 | 33,000 | 108,820 | 3.2976 | 3.254 | - | 3.306 | 3.240 | 3.326 | 33,000 | 3.2976 | -1.21% |
| 2026-05-29 | 0 | 3.294 | 3.288 | - | 3.256 | 3.288 | 1,500 | 4,898 | 3.2653 | 3.294 | 3.288 | - | 3.256 | 3.288 | 1,500 | 3.2653 | 1.17% |
| 2026-05-28 | 0 | 3.256 | - | 3.302 | 3.240 | 3.316 | 575,300 | 1,880,988 | 3.2696 | 3.256 | - | 3.302 | 3.240 | 3.316 | 575,300 | 3.2696 | -3.67% |
| 2026-05-27 | 0 | 3.380 | 3.300 | - | 3.352 | 3.380 | 429,300 | 1,444,012 | 3.3636 | 3.380 | 3.300 | - | 3.352 | 3.380 | 429,300 | 3.3636 | -0.47% |
| 2026-05-26 | 0 | 3.396 | 3.380 | 4.000 | 3.378 | 3.500 | 39,800 | 135,212 | 3.3973 | 3.396 | 3.380 | 4.000 | 3.378 | 3.500 | 39,800 | 3.3973 | -2.97% |
| 2026-05-22 | 0 | 3.500 | 3.300 | 3.510 | 3.500 | 3.510 | 35,100 | 122,971 | 3.5034 | 3.500 | 3.300 | 3.510 | 3.500 | 3.510 | 35,100 | 3.5034 | 0.63% |
| 2026-05-21 | 0 | 3.478 | 3.300 | 3.902 | 3.464 | 3.490 | 5,200 | 18,060 | 3.4731 | 3.478 | 3.300 | 3.902 | 3.464 | 3.490 | 5,200 | 3.4731 | 2.05% |
| 2026-05-20 | 0 | 3.408 | 3.380 | - | 3.378 | 3.408 | 3,700 | 12,543 | 3.3900 | 3.408 | 3.380 | - | 3.378 | 3.408 | 3,700 | 3.3900 | -0.76% |
| 2026-05-19 | 0 | 3.434 | 3.402 | - | 3.412 | 3.416 | 16,000 | 54,652 | 3.4158 | 3.434 | 3.402 | - | 3.412 | 3.416 | 16,000 | 3.4158 | 0.88% |
| 2026-05-18 | 0 | 3.404 | 3.400 | 4.000 | 3.400 | 3.438 | 105,500 | 359,943 | 3.4118 | 3.404 | 3.400 | 4.000 | 3.400 | 3.438 | 105,500 | 3.4118 | -7.45% |
| 2026-05-15 | 0 | 3.678 | 3.600 | 4.000 | 3.650 | 3.704 | 352,600 | 1,301,504 | 3.6912 | 3.678 | 3.600 | 4.000 | 3.650 | 3.704 | 352,600 | 3.6912 | 0.27% |
| 2026-05-14 | 0 | 3.668 | 3.600 | 4.000 | 3.628 | 3.834 | 170,400 | 621,595 | 3.6479 | 3.668 | 3.600 | 4.000 | 3.628 | 3.834 | 170,400 | 3.6479 | -4.33% |
| 2026-05-13 | 0 | 3.834 | 3.820 | 4.000 | 3.836 | 3.836 | 3,900 | 14,960 | 3.8359 | 3.834 | 3.820 | 4.000 | 3.836 | 3.836 | 3,900 | 3.8359 | -0.93% |
| 2026-05-12 | 0 | 3.870 | 3.800 | 3.874 | 3.860 | 3.876 | 12,300 | 47,529 | 3.8641 | 3.870 | 3.800 | 3.874 | 3.860 | 3.876 | 12,300 | 3.8641 | 0.94% |
| 2026-05-11 | 0 | 3.834 | 3.782 | 3.836 | 3.832 | 3.860 | 233,000 | 897,826 | 3.8533 | 3.834 | 3.782 | 3.836 | 3.832 | 3.860 | 233,000 | 3.8533 | 8.00% |
| 2026-05-08 | 0 | 3.550 | 3.550 | 3.660 | 3.546 | 3.624 | 23,100 | 82,008 | 3.5501 | 3.550 | 3.550 | 3.660 | 3.546 | 3.624 | 23,100 | 3.5501 | -2.04% |
| 2026-05-07 | 0 | 3.624 | 3.624 | 3.650 | 3.532 | 3.624 | 48,000 | 171,832 | 3.5798 | 3.624 | 3.624 | 3.650 | 3.532 | 3.624 | 48,000 | 3.5798 | 2.26% |
| 2026-05-06 | 0 | 3.544 | 3.480 | 3.660 | 3.490 | 3.544 | 24,700 | 87,073 | 3.5252 | 3.544 | 3.480 | 3.660 | 3.490 | 3.544 | 24,700 | 3.5252 | 3.32% |
| 2026-05-05 | 0 | 3.430 | 3.394 | 3.660 | 3.406 | 3.432 | 104,400 | 356,404 | 3.4138 | 3.430 | 3.394 | 3.660 | 3.406 | 3.432 | 104,400 | 3.4138 | 0.00% |
| 2026-05-04 | 0 | 3.430 | 3.300 | 3.490 | 3.382 | 3.450 | 76,400 | 259,699 | 3.3992 | 3.430 | 3.300 | 3.490 | 3.382 | 3.450 | 76,400 | 3.3992 | 2.39% |
| 2026-04-30 | 0 | 3.350 | 3.346 | 3.450 | 3.342 | 3.380 | 8,000 | 26,805 | 3.3506 | 3.350 | 3.346 | 3.450 | 3.342 | 3.380 | 8,000 | 3.3506 | -1.93% |
| 2026-04-29 | 0 | 3.416 | 3.400 | 3.416 | 3.398 | 3.416 | 16,300 | 55,412 | 3.3995 | 3.416 | 3.400 | 3.416 | 3.398 | 3.416 | 16,300 | 3.3995 | 1.12% |
| 2026-04-28 | 0 | 3.378 | 3.370 | 3.412 | 3.372 | 3.418 | 407,000 | 1,374,654 | 3.3775 | 3.378 | 3.370 | 3.412 | 3.372 | 3.418 | 407,000 | 3.3775 | -2.03% |
| 2026-04-27 | 0 | 3.448 | 3.300 | 3.480 | 3.450 | 3.542 | 11,000 | 38,145 | 3.4677 | 3.448 | 3.300 | 3.480 | 3.450 | 3.542 | 11,000 | 3.4677 | 0.17% |
| 2026-04-24 | 0 | 3.442 | 3.430 | 3.472 | 3.434 | 3.476 | 101,100 | 347,981 | 3.4419 | 3.442 | 3.430 | 3.472 | 3.434 | 3.476 | 101,100 | 3.4419 | -0.92% |
| 2026-04-23 | 0 | 3.474 | 3.430 | 3.570 | 3.480 | 3.490 | 2,900 | 10,103 | 3.4838 | 3.474 | 3.430 | 3.570 | 3.480 | 3.490 | 2,900 | 3.4838 | -2.42% |
| 2026-04-22 | 0 | 3.560 | 3.508 | 3.660 | 3.522 | 3.560 | 133,500 | 474,478 | 3.5541 | 3.560 | 3.508 | 3.660 | 3.522 | 3.560 | 133,500 | 3.5541 | 3.07% |
| 2026-04-21 | 0 | 3.454 | 3.300 | 3.660 | 3.446 | 3.454 | 6,300 | 21,737 | 3.4503 | 3.454 | 3.300 | 3.660 | 3.446 | 3.454 | 6,300 | 3.4503 | 0.94% |
| 2026-04-20 | 0 | 3.422 | 3.406 | 3.660 | 3.382 | 3.438 | 242,700 | 822,968 | 3.3909 | 3.422 | 3.406 | 3.660 | 3.382 | 3.438 | 242,700 | 3.3909 | -3.44% |
| 2026-04-17 | 0 | 3.544 | 3.300 | 3.660 | 3.528 | 3.556 | 9,500 | 33,646 | 3.5417 | 3.544 | 3.300 | 3.660 | 3.528 | 3.556 | 9,500 | 3.5417 | 3.02% |
| 2026-04-16 | 0 | 3.440 | 3.434 | - | 3.426 | 3.440 | 5,900 | 20,294 | 3.4397 | 3.440 | 3.434 | - | 3.426 | 3.440 | 5,900 | 3.4397 | 2.75% |
| 2026-04-15 | 0 | 3.348 | 3.300 | 3.630 | 3.348 | 3.400 | 14,200 | 47,924 | 3.3749 | 3.348 | 3.300 | 3.630 | 3.348 | 3.400 | 14,200 | 3.3749 | -3.57% |
| 2026-04-14 | 0 | 3.472 | 3.000 | - | 3.464 | 3.472 | 28,200 | 97,834 | 3.4693 | 3.472 | 3.000 | - | 3.464 | 3.472 | 28,200 | 3.4693 | 4.52% |
| 2026-04-13 | 0 | 3.322 | 3.000 | - | 3.300 | 3.328 | 5,700 | 18,897 | 3.3153 | 3.322 | 3.000 | - | 3.300 | 3.328 | 5,700 | 3.3153 | -1.01% |
| 2026-04-10 | 0 | 3.356 | 3.340 | - | 3.348 | 3.366 | 26,700 | 89,803 | 3.3634 | 3.356 | 3.340 | - | 3.348 | 3.366 | 26,700 | 3.3634 | 1.27% |
| 2026-04-09 | 0 | 3.314 | 3.000 | - | 3.314 | 3.320 | 1,600 | 5,306 | 3.3163 | 3.314 | 3.000 | - | 3.314 | 3.320 | 1,600 | 3.3163 | -2.82% |
| 2026-04-08 | 0 | 3.410 | 3.002 | 3.428 | 3.410 | 3.600 | 13,200 | 45,058 | 3.4135 | 3.410 | 3.002 | 3.428 | 3.410 | 3.600 | 13,200 | 3.4135 | 6.30% |
| 2026-04-02 | 0 | 3.208 | 3.208 | 3.396 | 3.164 | 3.264 | 350,500 | 1,114,830 | 3.1807 | 3.208 | 3.208 | 3.396 | 3.164 | 3.264 | 350,500 | 3.1807 | -5.54% |
| 2026-04-01 | 0 | 3.396 | 3.362 | - | 3.340 | 3.410 | 16,800 | 56,931 | 3.3888 | 3.396 | 3.362 | - | 3.340 | 3.410 | 16,800 | 3.3888 | 0.95% |
| 2026-03-31 | 0 | 3.364 | 3.200 | 3.390 | 3.356 | 3.386 | 103,200 | 348,778 | 3.3796 | 3.364 | 3.200 | 3.390 | 3.356 | 3.386 | 103,200 | 3.3796 | -0.71% |
| 2026-03-30 | 0 | 3.388 | 3.350 | - | 3.330 | 3.350 | 24,300 | 81,257 | 3.3439 | 3.388 | 3.350 | - | 3.330 | 3.350 | 24,300 | 3.3439 | -2.36% |
| 2026-03-27 | 0 | 3.470 | 3.462 | 4.000 | 3.470 | 3.508 | 10,000 | 34,846 | 3.4846 | 3.470 | 3.462 | 4.000 | 3.470 | 3.508 | 10,000 | 3.4846 | -3.23% |
| 2026-03-26 | 0 | 3.586 | 3.550 | 3.600 | 3.584 | 3.700 | 19,400 | 70,527 | 3.6354 | 3.586 | 3.550 | 3.600 | 3.584 | 3.700 | 19,400 | 3.6354 | -3.39% |
| 2026-03-25 | 0 | 3.712 | 3.694 | 4.000 | 3.686 | 3.738 | 279,300 | 1,038,375 | 3.7178 | 3.712 | 3.694 | 4.000 | 3.686 | 3.738 | 279,300 | 3.7178 | 0.27% |
| 2026-03-24 | 0 | 3.702 | 3.640 | - | 3.650 | 3.700 | 47,200 | 173,490 | 3.6756 | 3.702 | 3.640 | - | 3.650 | 3.700 | 47,200 | 3.6756 | 6.81% |
| 2026-03-23 | 0 | 3.466 | 3.200 | 4.000 | 3.452 | 3.518 | 48,000 | 166,786 | 3.4747 | 3.466 | 3.200 | 4.000 | 3.452 | 3.518 | 48,000 | 3.4747 | -3.99% |
| 2026-03-20 | 0 | 3.610 | 3.200 | 4.000 | 3.590 | 3.616 | 4,500 | 16,199 | 3.5998 | 3.610 | 3.200 | 4.000 | 3.590 | 3.616 | 4,500 | 3.5998 | 0.00% |
| 2026-03-19 | 0 | 3.610 | 3.532 | 3.680 | 3.600 | 3.700 | 17,100 | 62,498 | 3.6549 | 3.610 | 3.532 | 3.680 | 3.600 | 3.700 | 17,100 | 3.6549 | -4.95% |
| 2026-03-18 | 0 | 3.798 | 3.700 | 4.000 | 3.796 | 3.866 | 82,000 | 312,300 | 3.8085 | 3.798 | 3.700 | 4.000 | 3.796 | 3.866 | 82,000 | 3.8085 | -0.78% |
| 2026-03-17 | 0 | 3.828 | 3.820 | 4.000 | 3.788 | 3.864 | 101,700 | 389,578 | 3.8307 | 3.828 | 3.820 | 4.000 | 3.788 | 3.864 | 101,700 | 3.8307 | 1.06% |
| 2026-03-16 | 0 | 3.788 | 3.200 | - | 3.690 | 3.800 | 223,000 | 833,592 | 3.7381 | 3.788 | 3.200 | - | 3.690 | 3.800 | 223,000 | 3.7381 | 5.69% |
| 2026-03-13 | 0 | 3.584 | 3.584 | 3.600 | 3.584 | 3.650 | 66,800 | 241,542 | 3.6159 | 3.584 | 3.584 | 3.600 | 3.584 | 3.650 | 66,800 | 3.6159 | 3.40% |
| 2026-03-12 | 0 | 3.466 | 3.200 | 3.800 | 3.456 | 3.476 | 38,600 | 133,668 | 3.4629 | 3.466 | 3.200 | 3.800 | 3.456 | 3.476 | 38,600 | 3.4629 | 0.12% |
| 2026-03-11 | 0 | 3.462 | 3.200 | 3.550 | 3.460 | 3.486 | 11,300 | 39,272 | 3.4754 | 3.462 | 3.200 | 3.550 | 3.460 | 3.486 | 11,300 | 3.4754 | -1.03% |
| 2026-03-10 | 0 | 3.498 | 3.490 | 3.800 | 3.488 | 3.508 | 112,600 | 394,421 | 3.5029 | 3.498 | 3.490 | 3.800 | 3.488 | 3.508 | 112,600 | 3.5029 | 4.05% |
| 2026-03-09 | 0 | 3.362 | 3.350 | 3.880 | 3.300 | 3.400 | 481,600 | 1,615,991 | 3.3555 | 3.362 | 3.350 | 3.880 | 3.300 | 3.400 | 481,600 | 3.3555 | -5.98% |
| 2026-03-06 | 0 | 3.576 | 3.200 | 3.642 | 3.538 | 3.590 | 151,000 | 539,959 | 3.5759 | 3.576 | 3.200 | 3.642 | 3.538 | 3.590 | 151,000 | 3.5759 | -1.81% |
| 2026-03-05 | 0 | 3.642 | 3.600 | - | 3.520 | 3.652 | 207,300 | 756,627 | 3.6499 | 3.642 | 3.600 | - | 3.520 | 3.652 | 207,300 | 3.6499 | 3.47% |
| 2026-03-04 | 0 | 3.520 | 3.442 | - | 3.440 | 3.522 | 107,600 | 375,725 | 3.4919 | 3.520 | 3.442 | - | 3.440 | 3.522 | 107,600 | 3.4919 | 1.85% |
| 2026-03-03 | 0 | 3.456 | 3.200 | 3.522 | 3.450 | 3.506 | 50,200 | 173,591 | 3.4580 | 3.456 | 3.200 | 3.522 | 3.450 | 3.506 | 50,200 | 3.4580 | 3.16% |
| 2026-03-02 | 0 | 3.350 | 3.000 | 3.358 | 3.350 | 3.436 | 82,000 | 279,515 | 3.4087 | 3.350 | 3.000 | 3.358 | 3.350 | 3.436 | 82,000 | 3.4087 | -4.88% |
| 2026-02-27 | 0 | 3.522 | 3.000 | 3.550 | 3.454 | 3.530 | 3,381,400 | 11,734,126 | 3.4702 | 3.522 | 3.000 | 3.550 | 3.454 | 3.530 | 3,381,400 | 3.4702 | -0.17% |
| 2026-02-26 | 0 | 3.528 | 3.000 | 3.540 | 3.536 | 3.574 | 73,700 | 261,441 | 3.5474 | 3.528 | 3.000 | 3.540 | 3.536 | 3.574 | 73,700 | 3.5474 | 6.52% |
| 2026-02-25 | 0 | 3.312 | 3.000 | 3.400 | 3.294 | 3.328 | 48,100 | 159,217 | 3.3101 | 3.312 | 3.000 | 3.400 | 3.294 | 3.328 | 48,100 | 3.3101 | 6.70% |
| 2026-02-24 | 0 | 3.104 | 3.098 | 3.144 | 3.092 | 3.160 | 1,525,300 | 4,778,601 | 3.1329 | 3.104 | 3.098 | 3.144 | 3.092 | 3.160 | 1,525,300 | 3.1329 | -3.00% |
| 2026-02-23 | 0 | 3.200 | 3.176 | - | 3.130 | 3.300 | 280,200 | 886,177 | 3.1627 | 3.200 | 3.176 | - | 3.130 | 3.300 | 280,200 | 3.1627 | -5.33% |
| 2026-02-20 | 0 | 3.380 | 3.340 | - | 3.344 | 3.394 | 1,417,700 | 4,773,322 | 3.3669 | 3.380 | 3.340 | - | 3.344 | 3.394 | 1,417,700 | 3.3669 | -1.69% |
| 2026-02-16 | 0 | 3.438 | 3.000 | 3.500 | 3.438 | 3.550 | 569,500 | 1,973,070 | 3.4646 | 3.438 | 3.000 | 3.500 | 3.438 | 3.550 | 569,500 | 3.4646 | 7.98% |
| 2026-02-13 | 0 | 3.184 | 3.000 | 3.184 | 3.168 | 3.204 | 171,200 | 544,209 | 3.1788 | 3.184 | 3.000 | 3.184 | 3.168 | 3.204 | 171,200 | 3.1788 | -2.63% |
| 2026-02-12 | 0 | 3.270 | 3.244 | - | 3.220 | 3.274 | 63,400 | 206,344 | 3.2546 | 3.270 | 3.244 | - | 3.220 | 3.274 | 63,400 | 3.2546 | -0.06% |
| 2026-02-11 | 0 | 3.272 | 3.272 | - | 3.258 | 3.394 | 57,300 | 192,470 | 3.3590 | 3.272 | 3.272 | - | 3.258 | 3.394 | 57,300 | 3.3590 | -4.10% |
| 2026-02-10 | 0 | 3.412 | 3.400 | 3.552 | 3.412 | 3.528 | 155,200 | 539,452 | 3.4759 | 3.412 | 3.400 | 3.552 | 3.412 | 3.528 | 155,200 | 3.4759 | -1.39% |
| 2026-02-09 | 0 | 3.460 | 3.100 | 3.500 | 3.460 | 3.542 | 436,700 | 1,536,110 | 3.5175 | 3.460 | 3.100 | 3.500 | 3.460 | 3.542 | 436,700 | 3.5175 | 8.06% |
| 2026-02-06 | 0 | 3.202 | 3.180 | 3.298 | 3.072 | 3.256 | 596,000 | 1,877,958 | 3.1509 | 3.202 | 3.180 | 3.298 | 3.072 | 3.256 | 596,000 | 3.1509 | -12.32% |
| 2026-02-05 | 0 | 3.652 | 3.620 | 3.690 | 3.630 | 3.726 | 275,900 | 1,017,238 | 3.6870 | 3.652 | 3.620 | 3.690 | 3.630 | 3.726 | 275,900 | 3.6870 | -7.54% |
| 2026-02-04 | 0 | 3.950 | 3.930 | 3.998 | 3.896 | 4.004 | 481,700 | 1,897,461 | 3.9391 | 3.950 | 3.930 | 3.998 | 3.896 | 4.004 | 481,700 | 3.9391 | -6.13% |
| 2026-02-03 | 0 | 4.208 | 4.182 | - | 4.136 | 4.200 | 77,000 | 322,420 | 4.1873 | 4.208 | 4.182 | - | 4.136 | 4.200 | 77,000 | 4.1873 | 2.83% |
| 2026-02-02 | 0 | 4.092 | 4.094 | 4.138 | 3.900 | 4.646 | 223,800 | 914,466 | 4.0861 | 4.092 | 4.094 | 4.138 | 3.900 | 4.646 | 223,800 | 4.0861 | -12.00% |
| 2026-01-30 | 0 | 4.650 | 4.628 | 5.000 | 4.550 | 4.914 | 121,500 | 563,679 | 4.6393 | 4.650 | 4.628 | 5.000 | 4.550 | 4.914 | 121,500 | 4.6393 | -6.33% |
| 2026-01-29 | 0 | 4.964 | 4.950 | 4.978 | 4.954 | 5.010 | 24,500 | 121,644 | 4.9651 | 4.964 | 4.950 | 4.978 | 4.954 | 5.010 | 24,500 | 4.9651 | -2.57% |
| 2026-01-28 | 0 | 5.095 | 4.990 | 5.200 | 5.090 | 5.100 | 11,700 | 59,666 | 5.0997 | 5.095 | 4.990 | 5.200 | 5.090 | 5.100 | 11,700 | 5.0997 | 1.80% |
| 2026-01-27 | 0 | 5.005 | 4.970 | 5.010 | 4.934 | 5.015 | 57,000 | 283,892 | 4.9806 | 5.005 | 4.970 | 5.010 | 4.934 | 5.015 | 57,000 | 4.9806 | 1.44% |
| 2026-01-26 | 0 | 4.934 | 4.908 | 4.934 | 4.860 | 5.070 | 148,300 | 728,705 | 4.9137 | 4.934 | 4.908 | 4.934 | 4.860 | 5.070 | 148,300 | 4.9137 | -4.01% |
| 2026-01-23 | 0 | 5.140 | 5.125 | 5.670 | 5.140 | 5.190 | 23,400 | 121,097 | 5.1751 | 5.140 | 5.125 | 5.670 | 5.140 | 5.190 | 23,400 | 5.1751 | -1.34% |
| 2026-01-22 | 0 | 5.210 | 5.140 | 5.250 | 5.095 | 5.250 | 124,400 | 648,891 | 5.2162 | 5.210 | 5.140 | 5.250 | 5.095 | 5.250 | 124,400 | 5.2162 | 1.46% |
| 2026-01-21 | 0 | 5.135 | 5.100 | 5.140 | 5.085 | 5.235 | 610,600 | 3,123,588 | 5.1156 | 5.135 | 5.100 | 5.140 | 5.085 | 5.235 | 610,600 | 5.1156 | -2.28% |
| 2026-01-20 | 0 | 5.255 | 5.240 | 5.300 | 5.270 | 5.390 | 29,500 | 157,232 | 5.3299 | 5.255 | 5.240 | 5.300 | 5.270 | 5.390 | 29,500 | 5.3299 | -2.23% |
| 2026-01-19 | 0 | 5.375 | 5.360 | 5.400 | 5.360 | 5.650 | 46,700 | 251,857 | 5.3931 | 5.375 | 5.360 | 5.400 | 5.360 | 5.650 | 46,700 | 5.3931 | -6.44% |
| 2026-01-16 | 0 | 5.745 | 5.700 | 5.810 | 5.700 | 5.745 | 7,400 | 42,276 | 5.7130 | 5.745 | 5.700 | 5.810 | 5.700 | 5.745 | 7,400 | 5.7130 | -1.12% |
| 2026-01-15 | 0 | 5.810 | 5.780 | 5.835 | 5.780 | 5.865 | 8,500 | 49,400 | 5.8118 | 5.810 | 5.780 | 5.835 | 5.780 | 5.865 | 8,500 | 5.8118 | 0.00% |
| 2026-01-14 | 0 | 5.810 | 5.700 | 5.850 | 5.700 | 5.890 | 54,700 | 321,260 | 5.8731 | 5.810 | 5.700 | 5.850 | 5.700 | 5.890 | 54,700 | 5.8731 | 3.29% |
| 2026-01-13 | 0 | 5.625 | 5.625 | 5.700 | 5.540 | 5.655 | 50,800 | 284,017 | 5.5909 | 5.625 | 5.625 | 5.700 | 5.540 | 5.655 | 50,800 | 5.5909 | -1.06% |
| 2026-01-12 | 0 | 5.685 | 5.600 | 5.685 | 5.620 | 5.770 | 191,000 | 1,087,471 | 5.6936 | 5.685 | 5.600 | 5.685 | 5.620 | 5.770 | 191,000 | 5.6936 | 1.16% |
| 2026-01-09 | 0 | 5.620 | 4.800 | 5.645 | 5.590 | 5.660 | 18,100 | 102,215 | 5.6472 | 5.620 | 4.800 | 5.645 | 5.590 | 5.660 | 18,100 | 5.6472 | 2.74% |
| 2026-01-08 | 0 | 5.470 | 5.440 | 5.580 | 5.400 | 5.535 | 223,700 | 1,223,029 | 5.4673 | 5.470 | 5.440 | 5.580 | 5.400 | 5.535 | 223,700 | 5.4673 | -2.41% |
| 2026-01-07 | 0 | 5.605 | 5.590 | 5.605 | 5.520 | 5.620 | 522,000 | 2,918,058 | 5.5901 | 5.605 | 5.590 | 5.605 | 5.520 | 5.620 | 522,000 | 5.5901 | 1.54% |
| 2026-01-06 | 0 | 5.520 | 5.000 | 5.600 | 5.510 | 5.600 | 63,800 | 352,814 | 5.5300 | 5.520 | 5.000 | 5.600 | 5.510 | 5.600 | 63,800 | 5.5300 | 1.28% |
| 2026-01-05 | 0 | 5.450 | 5.000 | 5.500 | 5.305 | 5.520 | 312,900 | 1,717,019 | 5.4874 | 5.450 | 5.000 | 5.500 | 5.305 | 5.520 | 312,900 | 5.4874 | 6.65% |
| 2026-01-02 | 0 | 5.110 | 5.060 | 5.130 | 5.035 | 5.130 | 20,800 | 106,279 | 5.1096 | 5.110 | 5.060 | 5.130 | 5.035 | 5.130 | 20,800 | 5.1096 | 1.49% |
| 2025-12-31 | 0 | 5.035 | 4.970 | 5.055 | 4.970 | 5.040 | 5,300 | 26,631 | 5.0247 | 5.035 | 4.970 | 5.055 | 4.970 | 5.040 | 5,300 | 5.0247 | 1.31% |
| 2025-12-30 | 0 | 4.970 | 4.962 | 5.000 | 4.930 | 4.970 | 8,400 | 41,609 | 4.9535 | 4.970 | 4.962 | 5.000 | 4.930 | 4.970 | 8,400 | 4.9535 | -3.31% |
| 2025-12-29 | 0 | 5.140 | 5.000 | 5.170 | 5.055 | 5.205 | 102,200 | 525,689 | 5.1437 | 5.140 | 5.000 | 5.170 | 5.055 | 5.205 | 102,200 | 5.1437 | 4.60% |
| 2025-12-24 | 0 | 4.914 | 4.900 | 5.000 | 4.900 | 4.950 | 17,600 | 86,777 | 4.9305 | 4.914 | 4.900 | 5.000 | 4.900 | 4.950 | 17,600 | 4.9305 | -1.64% |
| 2025-12-23 | 0 | 4.996 | 4.976 | 5.040 | 5.000 | 5.080 | 44,900 | 226,059 | 5.0347 | 4.996 | 4.976 | 5.040 | 5.000 | 5.080 | 44,900 | 5.0347 | -1.26% |
| 2025-12-22 | 0 | 5.060 | 5.000 | 5.120 | 5.010 | 5.120 | 116,000 | 585,014 | 5.0432 | 5.060 | 5.000 | 5.120 | 5.010 | 5.120 | 116,000 | 5.0432 | -0.88% |
| 2025-12-19 | 0 | 5.105 | 5.105 | 5.125 | 4.736 | 5.105 | 577,400 | 2,839,745 | 4.9182 | 5.105 | 5.105 | 5.125 | 4.736 | 5.105 | 577,400 | 4.9182 | 3.42% |
| 2025-12-18 | 0 | 4.936 | 4.914 | 4.936 | 4.932 | 5.000 | 102,000 | 504,851 | 4.9495 | 4.936 | 4.914 | 4.936 | 4.932 | 5.000 | 102,000 | 4.9495 | -4.06% |
| 2025-12-17 | 0 | 5.145 | 5.145 | 5.170 | 5.120 | 5.190 | 21,000 | 108,555 | 5.1693 | 5.145 | 5.145 | 5.170 | 5.120 | 5.190 | 21,000 | 5.1693 | 1.88% |
| 2025-12-16 | 0 | 5.050 | 5.040 | 5.065 | 5.050 | 5.200 | 193,900 | 985,548 | 5.0828 | 5.050 | 5.040 | 5.065 | 5.050 | 5.200 | 193,900 | 5.0828 | -5.25% |
| 2025-12-15 | 0 | 5.330 | 5.310 | 5.600 | 5.270 | 5.345 | 82,000 | 436,190 | 5.3194 | 5.330 | 5.310 | 5.600 | 5.270 | 5.345 | 82,000 | 5.3194 | -4.74% |
| 2025-12-12 | 0 | 5.595 | 5.595 | 5.600 | 5.490 | 5.620 | 113,100 | 624,942 | 5.5256 | 5.595 | 5.595 | 5.600 | 5.490 | 5.620 | 113,100 | 5.5256 | 6.27% |
| 2025-12-11 | 0 | 5.265 | 5.260 | 5.280 | 5.200 | 5.400 | 69,800 | 370,401 | 5.3066 | 5.265 | 5.260 | 5.280 | 5.200 | 5.400 | 69,800 | 5.3066 | -5.98% |
| 2025-12-10 | 0 | 5.600 | 5.565 | 5.600 | 5.525 | 5.605 | 27,400 | 152,565 | 5.5681 | 5.600 | 5.565 | 5.600 | 5.525 | 5.605 | 27,400 | 5.5681 | 4.48% |
| 2025-12-09 | 0 | 5.360 | 5.340 | 5.400 | 5.325 | 5.360 | 17,600 | 94,024 | 5.3423 | 5.360 | 5.340 | 5.400 | 5.325 | 5.360 | 17,600 | 5.3423 | -1.92% |
| 2025-12-08 | 0 | 5.465 | 5.465 | 5.635 | 5.340 | 5.470 | 18,500 | 99,622 | 5.3850 | 5.465 | 5.465 | 5.635 | 5.340 | 5.470 | 18,500 | 5.3850 | -3.02% |
| 2025-12-05 | 0 | 5.635 | 5.605 | 5.640 | 5.540 | 5.650 | 134,900 | 750,008 | 5.5597 | 5.635 | 5.605 | 5.640 | 5.540 | 5.650 | 134,900 | 5.5597 | -2.34% |
| 2025-12-04 | 0 | 5.770 | 5.760 | 5.795 | 5.755 | 5.895 | 80,200 | 466,942 | 5.8222 | 5.770 | 5.760 | 5.795 | 5.755 | 5.895 | 80,200 | 5.8222 | 0.79% |
| 2025-12-03 | 0 | 5.725 | 5.700 | 5.750 | 5.550 | 5.800 | 174,100 | 988,529 | 5.6779 | 5.725 | 5.700 | 5.750 | 5.550 | 5.800 | 174,100 | 5.6779 | 11.60% |
| 2025-12-02 | 0 | 5.130 | 5.130 | 5.145 | 5.095 | 5.160 | 180,000 | 923,492 | 5.1305 | 5.130 | 5.130 | 5.145 | 5.095 | 5.160 | 180,000 | 5.1305 | -0.29% |
| 2025-12-01 | 0 | 5.145 | 5.120 | 5.155 | 5.065 | 5.600 | 431,000 | 2,203,196 | 5.1118 | 5.145 | 5.120 | 5.155 | 5.065 | 5.600 | 431,000 | 5.1118 | -8.37% |
| 2025-11-28 | 0 | 5.615 | 5.610 | 5.615 | 5.595 | 5.630 | 45,200 | 253,801 | 5.6151 | 5.615 | 5.610 | 5.615 | 5.595 | 5.630 | 45,200 | 5.6151 | -3.19% |
| 2025-11-27 | 0 | 5.800 | 5.780 | 5.800 | 5.745 | 5.800 | 561,100 | 3,246,909 | 5.7867 | 5.800 | 5.780 | 5.800 | 5.745 | 5.800 | 561,100 | 5.7867 | 3.29% |
| 2025-11-26 | 0 | 5.615 | 5.600 | 5.650 | 5.590 | 5.635 | 11,000 | 61,720 | 5.6109 | 5.615 | 5.600 | 5.650 | 5.590 | 5.635 | 11,000 | 5.6109 | 2.18% |
| 2025-11-25 | 0 | 5.495 | 5.485 | 5.510 | 5.515 | 5.575 | 36,900 | 204,728 | 5.5482 | 5.495 | 5.485 | 5.510 | 5.515 | 5.575 | 36,900 | 5.5482 | 4.57% |
| 2025-11-24 | 0 | 5.255 | 5.245 | 5.270 | 5.235 | 5.385 | 28,000 | 149,270 | 5.3311 | 5.255 | 5.245 | 5.270 | 5.235 | 5.385 | 28,000 | 5.3311 | 2.44% |
| 2025-11-21 | 0 | 5.130 | 5.120 | 5.155 | 5.000 | 5.700 | 372,400 | 1,954,815 | 5.2492 | 5.130 | 5.120 | 5.155 | 5.000 | 5.700 | 372,400 | 5.2492 | -11.25% |
| 2025-11-20 | 0 | 5.780 | 5.780 | 5.850 | 5.570 | 5.800 | 145,600 | 838,466 | 5.7587 | 5.780 | 5.780 | 5.850 | 5.570 | 5.800 | 145,600 | 5.7587 | 2.21% |
| 2025-11-19 | 0 | 5.655 | 5.650 | 5.685 | 5.555 | 5.730 | 30,900 | 175,005 | 5.6636 | 5.655 | 5.650 | 5.685 | 5.555 | 5.730 | 30,900 | 5.6636 | 2.63% |
| 2025-11-18 | 0 | 5.510 | 5.500 | 5.650 | 5.260 | 5.655 | 198,600 | 1,069,802 | 5.3867 | 5.510 | 5.500 | 5.650 | 5.260 | 5.655 | 198,600 | 5.3867 | -3.25% |
| 2025-11-17 | 0 | 5.695 | 5.685 | 5.695 | 5.550 | 5.710 | 57,100 | 319,794 | 5.6006 | 5.695 | 5.685 | 5.695 | 5.550 | 5.710 | 57,100 | 5.6006 | -0.61% |
| 2025-11-14 | 0 | 5.730 | 5.730 | 5.755 | 5.660 | 6.150 | 1,246,700 | 7,142,884 | 5.7294 | 5.730 | 5.730 | 5.755 | 5.660 | 6.150 | 1,246,700 | 5.7294 | -8.25% |
| 2025-11-13 | 0 | 6.245 | 6.195 | 6.500 | 6.100 | 6.320 | 200,900 | 1,258,744 | 6.2655 | 6.245 | 6.195 | 6.500 | 6.100 | 6.320 | 200,900 | 6.2655 | 0.00% |
| 2025-11-12 | 0 | 6.245 | 6.215 | 6.245 | 6.185 | 6.285 | 776,900 | 4,865,436 | 6.2626 | 6.245 | 6.215 | 6.245 | 6.185 | 6.285 | 776,900 | 6.2626 | -5.45% |
| 2025-11-11 | 0 | 6.605 | 6.585 | 6.730 | 6.600 | 6.900 | 203,300 | 1,364,118 | 6.7099 | 6.605 | 6.585 | 6.730 | 6.600 | 6.900 | 203,300 | 6.7099 | -2.00% |
| 2025-11-10 | 0 | 6.740 | 6.700 | 6.730 | 6.695 | 6.780 | 35,100 | 236,553 | 6.7394 | 6.740 | 6.700 | 6.730 | 6.695 | 6.780 | 35,100 | 6.7394 | 6.31% |
| 2025-11-07 | 0 | 6.340 | 6.335 | 6.370 | 6.220 | 6.370 | 41,600 | 262,271 | 6.3046 | 6.340 | 6.335 | 6.370 | 6.220 | 6.370 | 41,600 | 6.3046 | -1.01% |
| 2025-11-06 | 0 | 6.405 | 6.375 | 6.405 | 6.390 | 6.540 | 60,200 | 390,597 | 6.4883 | 6.405 | 6.375 | 6.405 | 6.390 | 6.540 | 60,200 | 6.4883 | 1.83% |
| 2025-11-05 | 0 | 6.290 | 6.200 | 6.360 | 5.930 | 6.350 | 499,800 | 3,098,650 | 6.1998 | 6.290 | 6.200 | 6.360 | 5.930 | 6.350 | 499,800 | 6.1998 | -0.24% |
| 2025-11-04 | 0 | 6.305 | 6.305 | 6.400 | 6.295 | 6.900 | 841,500 | 5,431,962 | 6.4551 | 6.305 | 6.305 | 6.400 | 6.295 | 6.900 | 841,500 | 6.4551 | -11.07% |
| 2025-11-03 | 0 | 7.090 | 7.090 | 7.120 | 7.055 | 7.500 | 658,300 | 4,721,306 | 7.1720 | 7.090 | 7.090 | 7.120 | 7.055 | 7.500 | 658,300 | 7.1720 | -4.70% |
| 2025-10-31 | 0 | 7.440 | 7.430 | 7.475 | 7.390 | 7.520 | 456,100 | 3,403,035 | 7.4612 | 7.440 | 7.430 | 7.475 | 7.390 | 7.520 | 456,100 | 7.4612 | -5.64% |
| 2025-10-30 | 0 | 7.885 | 7.880 | 7.885 | 7.705 | 8.140 | 304,800 | 2,388,109 | 7.8350 | 7.885 | 7.880 | 7.885 | 7.705 | 8.140 | 304,800 | 7.8350 | -3.13% |
| 2025-10-28 | 0 | 8.140 | 8.125 | 8.140 | 7.995 | 8.155 | 320,100 | 2,585,699 | 8.0778 | 8.140 | 8.125 | 8.140 | 7.995 | 8.155 | 320,100 | 8.0778 | 0.00% |
| 2025-10-27 | 0 | 8.140 | 8.145 | 8.175 | 8.120 | 8.275 | 1,387,900 | 11,399,509 | 8.2135 | 8.140 | 8.145 | 8.175 | 8.120 | 8.275 | 1,387,900 | 8.2135 |
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.