B&K Corporation Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02396 | 2025-12-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 0 | 4.195 | 3.885 | 4.195 | 3.840 | 4.195 | 25,800 | 100,436 | 3.8929 | 4.195 | 3.885 | 4.195 | 3.840 | 4.195 | 25,800 | 3.8929 | 4.35% |
| 2026-09-21 | 0 | 4.020 | 3.820 | 4.020 | 3.800 | 4.120 | 248,200 | 946,954 | 3.8153 | 4.020 | 3.820 | 4.020 | 3.800 | 4.120 | 248,200 | 3.8153 | 0.50% |
| 2026-09-18 | 0 | 4.000 | 3.610 | 4.195 | 3.885 | 4.035 | 31,600 | 124,773 | 3.9485 | 4.000 | 3.610 | 4.195 | 3.885 | 4.035 | 31,600 | 3.9485 | 9.59% |
| 2026-09-17 | 0 | 3.650 | 3.650 | 3.895 | 3.605 | 3.660 | 1,000 | 3,630 | 3.6300 | 3.650 | 3.650 | 3.895 | 3.605 | 3.660 | 1,000 | 3.6300 | -1.35% |
| 2026-09-16 | 0 | 3.700 | 3.700 | 3.850 | 3.500 | 3.960 | 60,200 | 220,994 | 3.6710 | 3.700 | 3.700 | 3.850 | 3.500 | 3.960 | 60,200 | 3.6710 | -3.90% |
| 2026-09-15 | 0 | 3.850 | 4.030 | 4.455 | 3.805 | 4.495 | 13,800 | 61,555 | 4.4605 | 3.850 | 4.030 | 4.455 | 3.805 | 4.495 | 13,800 | 4.4605 | -11.90% |
| 2026-09-14 | 0 | 4.370 | 3.805 | 4.375 | 3.760 | 4.700 | 7,400 | 31,603 | 4.2707 | 4.370 | 3.805 | 4.375 | 3.760 | 4.700 | 7,400 | 4.2707 | 4.55% |
| 2026-09-11 | 0 | 4.180 | 3.880 | 4.180 | 3.900 | 4.240 | 8,400 | 34,735 | 4.1351 | 4.180 | 3.880 | 4.180 | 3.900 | 4.240 | 8,400 | 4.1351 | -4.57% |
| 2026-09-10 | 0 | 4.380 | 3.950 | 4.380 | 3.830 | 4.495 | 51,400 | 204,566 | 3.9799 | 4.380 | 3.950 | 4.380 | 3.830 | 4.495 | 51,400 | 3.9799 | -0.34% |
| 2026-09-09 | 0 | 4.395 | 3.800 | 4.450 | 4.395 | 4.395 | 600 | 2,637 | 4.3950 | 4.395 | 3.800 | 4.450 | 4.395 | 4.395 | 600 | 4.3950 | 0.00% |
| 2026-09-08 | 0 | 4.395 | 4.155 | 4.400 | 4.155 | 4.400 | 13,600 | 58,931 | 4.3332 | 4.395 | 4.155 | 4.400 | 4.155 | 4.400 | 13,600 | 4.3332 | 0.00% |
| 2026-09-07 | 0 | 4.395 | 3.970 | 4.395 | 3.930 | 4.510 | 44,800 | 181,702 | 4.0558 | 4.395 | 3.970 | 4.395 | 3.930 | 4.510 | 44,800 | 4.0558 | -4.46% |
| 2026-09-04 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 4.600 | 4.300 | 4.600 | - | - | 0 | - | -2.13% |
| 2026-09-03 | 0 | 4.700 | 4.100 | 4.700 | 4.700 | 4.830 | 3,000 | 14,314 | 4.7713 | 4.700 | 4.100 | 4.700 | 4.700 | 4.830 | 3,000 | 4.7713 | 4.44% |
| 2026-09-02 | 0 | 4.500 | 4.010 | 4.500 | - | - | 0 | 0 | - | 4.500 | 4.010 | 4.500 | - | - | 0 | - | -1.96% |
| 2026-09-01 | 0 | 4.590 | 4.300 | 4.590 | 4.270 | 4.885 | 14,800 | 68,352 | 4.6184 | 4.590 | 4.300 | 4.590 | 4.270 | 4.885 | 14,800 | 4.6184 | -5.94% |
| 2026-08-31 | 0 | 4.880 | 4.300 | 4.915 | 4.650 | 4.880 | 5,200 | 24,502 | 4.7119 | 4.880 | 4.300 | 4.915 | 4.650 | 4.880 | 5,200 | 4.7119 | 0.00% |
| 2026-08-28 | 0 | 4.880 | 4.380 | 4.880 | 4.380 | 4.935 | 11,600 | 54,850 | 4.7284 | 4.880 | 4.380 | 4.880 | 4.380 | 4.935 | 11,600 | 4.7284 | -0.20% |
| 2026-08-27 | 0 | 4.890 | 4.550 | 4.890 | 4.500 | 5.000 | 144,000 | 672,704 | 4.6716 | 4.890 | 4.550 | 4.890 | 4.500 | 5.000 | 144,000 | 4.6716 | -7.47% |
| 2026-08-26 | 0 | 5.285 | 5.000 | 5.300 | 5.045 | 5.390 | 53,600 | 282,576 | 5.2719 | 5.285 | 5.000 | 5.300 | 5.045 | 5.390 | 53,600 | 5.2719 | 0.38% |
| 2026-08-25 | 0 | 5.265 | 4.900 | 5.275 | 4.900 | 5.900 | 49,600 | 256,613 | 5.1736 | 5.265 | 4.900 | 5.275 | 4.900 | 5.900 | 49,600 | 5.1736 | -11.14% |
| 2026-08-24 | 0 | 5.925 | 5.500 | 5.930 | 5.200 | 7.000 | 143,000 | 894,189 | 6.2531 | 5.925 | 5.500 | 5.930 | 5.200 | 7.000 | 143,000 | 6.2531 | -9.61% |
| 2026-08-21 | 0 | 6.555 | 6.550 | 6.570 | 5.650 | 6.770 | 177,400 | 1,123,843 | 6.3351 | 6.555 | 6.550 | 6.570 | 5.650 | 6.770 | 177,400 | 6.3351 | 16.43% |
| 2026-08-20 | 0 | 5.630 | 5.600 | 5.630 | 5.000 | 5.650 | 129,400 | 713,422 | 5.5133 | 5.630 | 5.600 | 5.630 | 5.000 | 5.650 | 129,400 | 5.5133 | 13.74% |
| 2026-08-19 | 0 | 4.950 | 4.835 | 4.950 | 4.835 | 4.950 | 6,200 | 30,086 | 4.8526 | 4.950 | 4.835 | 4.950 | 4.835 | 4.950 | 6,200 | 4.8526 | 2.38% |
| 2026-08-18 | 0 | 4.835 | 4.835 | 4.840 | 4.385 | 4.840 | 86,400 | 411,111 | 4.7582 | 4.835 | 4.835 | 4.840 | 4.385 | 4.840 | 86,400 | 4.7582 | 10.26% |
| 2026-08-17 | 0 | 4.385 | 4.320 | 4.390 | 4.000 | 4.390 | 79,800 | 339,670 | 4.2565 | 4.385 | 4.320 | 4.390 | 4.000 | 4.390 | 79,800 | 4.2565 | 12.44% |
| 2026-08-14 | 0 | 3.900 | 3.900 | 4.000 | 3.880 | 3.980 | 8,600 | 33,751 | 3.9245 | 3.900 | 3.900 | 4.000 | 3.880 | 3.980 | 8,600 | 3.9245 | 0.52% |
| 2026-08-13 | 0 | 3.880 | 3.800 | 3.880 | 3.875 | 3.880 | 5,000 | 19,395 | 3.8790 | 3.880 | 3.800 | 3.880 | 3.875 | 3.880 | 5,000 | 3.8790 | 2.11% |
| 2026-08-12 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 10,400 | 39,520 | 3.8000 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 10,400 | 3.8000 | 0.00% |
| 2026-08-11 | 0 | 3.800 | 3.800 | 4.000 | 3.770 | 4.000 | 400 | 1,554 | 3.8850 | 3.800 | 3.800 | 4.000 | 3.770 | 4.000 | 400 | 3.8850 | -4.28% |
| 2026-08-10 | 0 | 3.970 | 3.960 | 3.985 | 3.940 | 3.990 | 38,000 | 150,294 | 3.9551 | 3.970 | 3.960 | 3.985 | 3.940 | 3.990 | 38,000 | 3.9551 | 3.12% |
| 2026-08-07 | 0 | 3.850 | 3.850 | 3.940 | 3.750 | 3.850 | 6,200 | 23,734 | 3.8281 | 3.850 | 3.850 | 3.940 | 3.750 | 3.850 | 6,200 | 3.8281 | 0.00% |
| 2026-08-06 | 0 | 3.850 | 3.850 | 3.940 | 3.800 | 3.850 | 3,200 | 12,170 | 3.8031 | 3.850 | 3.850 | 3.940 | 3.800 | 3.850 | 3,200 | 3.8031 | 2.67% |
| 2026-08-05 | 0 | 3.750 | 3.715 | 3.850 | 3.710 | 3.860 | 28,400 | 107,730 | 3.7933 | 3.750 | 3.715 | 3.850 | 3.710 | 3.860 | 28,400 | 3.7933 | 1.21% |
| 2026-08-04 | 0 | 3.705 | 3.705 | 3.800 | 3.670 | 3.700 | 2,200 | 8,110 | 3.6864 | 3.705 | 3.705 | 3.800 | 3.670 | 3.700 | 2,200 | 3.6864 | 1.09% |
| 2026-08-03 | 0 | 3.665 | 3.665 | 3.700 | 3.640 | 3.650 | 2,800 | 10,200 | 3.6429 | 3.665 | 3.665 | 3.700 | 3.640 | 3.650 | 2,800 | 3.6429 | 0.96% |
| 2026-07-31 | 0 | 3.630 | 3.550 | 3.820 | 3.530 | 3.820 | 7,600 | 27,626 | 3.6350 | 3.630 | 3.550 | 3.820 | 3.530 | 3.820 | 7,600 | 3.6350 | -5.47% |
| 2026-07-30 | 0 | 3.840 | 3.500 | 3.900 | 3.500 | 3.860 | 40,800 | 144,318 | 3.5372 | 3.840 | 3.500 | 3.900 | 3.500 | 3.860 | 40,800 | 3.5372 | 4.07% |
| 2026-07-29 | 0 | 3.690 | 3.660 | 3.900 | 3.690 | 3.820 | 23,400 | 88,318 | 3.7743 | 3.690 | 3.660 | 3.900 | 3.690 | 3.820 | 23,400 | 3.7743 | -1.34% |
| 2026-07-28 | 0 | 3.740 | 3.740 | 3.820 | 3.730 | 3.730 | 1,200 | 4,476 | 3.7300 | 3.740 | 3.740 | 3.820 | 3.730 | 3.730 | 1,200 | 3.7300 | -2.09% |
| 2026-07-27 | 0 | 3.820 | 3.620 | 3.880 | 3.720 | 3.900 | 14,200 | 54,500 | 3.8380 | 3.820 | 3.620 | 3.880 | 3.720 | 3.900 | 14,200 | 3.8380 | -2.05% |
| 2026-07-24 | 0 | 3.900 | 3.750 | 3.900 | - | - | 400 | 1,560 | 3.9000 | 3.900 | 3.750 | 3.900 | - | - | 400 | 3.9000 | 0.00% |
| 2026-07-23 | 0 | 3.900 | 3.800 | 3.900 | 3.800 | 3.900 | 400 | 1,540 | 3.8500 | 3.900 | 3.800 | 3.900 | 3.800 | 3.900 | 400 | 3.8500 | 0.00% |
| 2026-07-22 | 0 | 3.900 | 3.720 | 3.900 | 3.800 | 3.900 | 1,000 | 3,880 | 3.8800 | 3.900 | 3.720 | 3.900 | 3.800 | 3.900 | 1,000 | 3.8800 | 0.00% |
| 2026-07-21 | 0 | 3.900 | 3.780 | 3.900 | 3.750 | 3.900 | 24,600 | 92,922 | 3.7773 | 3.900 | 3.780 | 3.900 | 3.750 | 3.900 | 24,600 | 3.7773 | 0.52% |
| 2026-07-20 | 0 | 3.880 | 3.720 | 3.880 | 3.750 | 3.880 | 17,400 | 65,984 | 3.7922 | 3.880 | 3.720 | 3.880 | 3.750 | 3.880 | 17,400 | 3.7922 | 3.19% |
| 2026-07-17 | 0 | 3.760 | 3.600 | 3.760 | 3.580 | 3.770 | 13,000 | 48,090 | 3.6992 | 3.760 | 3.600 | 3.760 | 3.580 | 3.770 | 13,000 | 3.6992 | 3.58% |
| 2026-07-16 | 0 | 3.630 | 3.630 | 3.870 | 3.630 | 3.660 | 4,200 | 15,252 | 3.6314 | 3.630 | 3.630 | 3.870 | 3.630 | 3.660 | 4,200 | 3.6314 | -1.36% |
| 2026-07-15 | 0 | 3.680 | 3.680 | 3.870 | 3.660 | 3.880 | 11,800 | 44,678 | 3.7863 | 3.680 | 3.680 | 3.870 | 3.660 | 3.880 | 11,800 | 3.7863 | 1.10% |
| 2026-07-14 | 0 | 3.640 | 3.540 | 3.720 | 3.640 | 3.880 | 15,800 | 59,890 | 3.7905 | 3.640 | 3.540 | 3.720 | 3.640 | 3.880 | 15,800 | 3.7905 | -0.55% |
| 2026-07-13 | 0 | 3.660 | 3.660 | 3.880 | 3.500 | 3.990 | 14,800 | 54,180 | 3.6608 | 3.660 | 3.660 | 3.880 | 3.500 | 3.990 | 14,800 | 3.6608 | 0.27% |
| 2026-07-10 | 0 | 3.650 | 3.630 | 3.860 | 3.650 | 3.880 | 143,200 | 533,294 | 3.7241 | 3.650 | 3.630 | 3.860 | 3.650 | 3.880 | 143,200 | 3.7241 | -6.17% |
| 2026-07-09 | 0 | 3.890 | 3.800 | 3.890 | 3.680 | 3.900 | 12,600 | 48,274 | 3.8313 | 3.890 | 3.800 | 3.890 | 3.680 | 3.900 | 12,600 | 3.8313 | -0.26% |
| 2026-07-08 | 0 | 3.900 | 3.880 | 3.900 | 3.530 | 3.900 | 6,000 | 23,094 | 3.8490 | 3.900 | 3.880 | 3.900 | 3.530 | 3.900 | 6,000 | 3.8490 | 0.78% |
| 2026-07-07 | 0 | 3.870 | 3.750 | 4.100 | 3.750 | 3.950 | 26,400 | 102,616 | 3.8870 | 3.870 | 3.750 | 4.100 | 3.750 | 3.950 | 26,400 | 3.8870 | 1.04% |
| 2026-07-06 | 0 | 3.830 | 3.840 | 4.290 | 3.730 | 4.290 | 29,200 | 114,140 | 3.9089 | 3.830 | 3.840 | 4.290 | 3.730 | 4.290 | 29,200 | 3.9089 | -10.93% |
| 2026-07-03 | 0 | 4.300 | 3.880 | 4.300 | 3.850 | 4.300 | 50,400 | 200,432 | 3.9768 | 4.300 | 3.880 | 4.300 | 3.850 | 4.300 | 50,400 | 3.9768 | 5.65% |
| 2026-07-02 | 0 | 4.070 | 3.730 | 4.070 | 3.610 | 4.070 | 8,000 | 32,138 | 4.0173 | 4.070 | 3.730 | 4.070 | 3.610 | 4.070 | 8,000 | 4.0173 | -0.25% |
| 2026-06-30 | 0 | 4.080 | 3.620 | 4.090 | 4.080 | 4.080 | 3,800 | 15,504 | 4.0800 | 4.080 | 3.620 | 4.090 | 4.080 | 4.080 | 3,800 | 4.0800 | -0.49% |
| 2026-06-29 | 0 | 4.100 | 3.740 | 4.100 | 4.100 | 4.100 | 1,200 | 4,918 | 4.0983 | 4.100 | 3.740 | 4.100 | 4.100 | 4.100 | 1,200 | 4.0983 | -1.91% |
| 2026-06-26 | 0 | 4.180 | 3.890 | 3.980 | 3.870 | 4.310 | 11,200 | 47,388 | 4.2311 | 4.180 | 3.890 | 3.980 | 3.870 | 4.310 | 11,200 | 4.2311 | -7.11% |
| 2026-06-25 | 0 | 4.500 | 3.940 | 4.500 | 3.900 | 4.500 | 6,200 | 24,548 | 3.9594 | 4.500 | 3.940 | 4.500 | 3.900 | 4.500 | 6,200 | 3.9594 | 4.65% |
| 2026-06-24 | 0 | 4.300 | 4.120 | 4.300 | 4.110 | 4.420 | 1,800 | 7,514 | 4.1744 | 4.300 | 4.120 | 4.300 | 4.110 | 4.420 | 1,800 | 4.1744 | -5.49% |
| 2026-06-23 | 0 | 4.550 | 4.100 | 4.600 | 4.550 | 4.550 | 11,800 | 53,690 | 4.5500 | 4.550 | 4.100 | 4.600 | 4.550 | 4.550 | 11,800 | 4.5500 | -1.09% |
| 2026-06-22 | 0 | 4.600 | 4.000 | 4.670 | 4.120 | 4.600 | 9,200 | 38,380 | 4.1717 | 4.600 | 4.000 | 4.670 | 4.120 | 4.600 | 9,200 | 4.1717 | 2.22% |
| 2026-06-18 | 0 | 4.500 | 3.860 | 4.500 | 3.860 | 4.500 | 35,000 | 135,818 | 3.8805 | 4.500 | 3.860 | 4.500 | 3.860 | 4.500 | 35,000 | 3.8805 | 14.21% |
| 2026-06-17 | 0 | 3.940 | 4.130 | 4.190 | 3.910 | 4.200 | 13,600 | 55,072 | 4.0494 | 3.940 | 4.130 | 4.190 | 3.910 | 4.200 | 13,600 | 4.0494 | -8.37% |
| 2026-06-16 | 0 | 4.300 | 4.220 | 4.380 | 4.220 | 4.440 | 58,800 | 253,862 | 4.3174 | 4.300 | 4.220 | 4.380 | 4.220 | 4.440 | 58,800 | 4.3174 | -6.52% |
| 2026-06-15 | 0 | 4.600 | 4.290 | 4.780 | 4.220 | 4.800 | 21,200 | 94,300 | 4.4481 | 4.600 | 4.290 | 4.780 | 4.220 | 4.800 | 21,200 | 4.4481 | -4.17% |
| 2026-06-12 | 0 | 4.800 | 4.760 | 4.800 | 4.800 | 4.950 | 23,200 | 111,490 | 4.8056 | 4.800 | 4.760 | 4.800 | 4.800 | 4.950 | 23,200 | 4.8056 | -2.44% |
| 2026-06-11 | 0 | 4.920 | 4.900 | 4.970 | 4.800 | 4.950 | 12,400 | 60,104 | 4.8471 | 4.920 | 4.900 | 4.970 | 4.800 | 4.950 | 12,400 | 4.8471 | 1.44% |
| 2026-06-10 | 0 | 4.850 | 4.850 | 5.000 | 4.820 | 4.990 | 12,000 | 57,996 | 4.8330 | 4.850 | 4.850 | 5.000 | 4.820 | 4.990 | 12,000 | 4.8330 | -0.61% |
| 2026-06-09 | 0 | 4.880 | 4.880 | 5.070 | 4.880 | 4.950 | 34,600 | 169,674 | 4.9039 | 4.880 | 4.880 | 5.070 | 4.880 | 4.950 | 34,600 | 4.9039 | -3.75% |
| 2026-06-08 | 0 | 5.070 | 5.070 | 5.090 | 4.920 | 5.140 | 78,400 | 397,258 | 5.0671 | 5.070 | 5.070 | 5.090 | 4.920 | 5.140 | 78,400 | 5.0671 | -2.31% |
| 2026-06-05 | 0 | 5.190 | 4.940 | 5.200 | 4.900 | 5.190 | 26,800 | 132,650 | 4.9496 | 5.190 | 4.940 | 5.200 | 4.900 | 5.190 | 26,800 | 4.9496 | -0.19% |
| 2026-06-04 | 0 | 5.200 | 4.960 | 5.200 | 5.200 | 5.390 | 8,200 | 43,466 | 5.3007 | 5.200 | 4.960 | 5.200 | 5.200 | 5.390 | 8,200 | 5.3007 | -3.88% |
| 2026-06-03 | 0 | 5.410 | 5.010 | 5.420 | 5.000 | 5.410 | 11,600 | 58,518 | 5.0447 | 5.410 | 5.010 | 5.420 | 5.000 | 5.410 | 11,600 | 5.0447 | 4.64% |
| 2026-06-02 | 0 | 5.170 | 5.100 | 5.180 | 5.000 | 5.170 | 4,400 | 22,114 | 5.0259 | 5.170 | 5.100 | 5.180 | 5.000 | 5.170 | 4,400 | 5.0259 | -1.15% |
| 2026-06-01 | 0 | 5.230 | 5.230 | 5.250 | 5.100 | 5.230 | 104,800 | 541,724 | 5.1691 | 5.230 | 5.230 | 5.250 | 5.100 | 5.230 | 104,800 | 5.1691 | 5.87% |
| 2026-05-29 | 0 | 4.940 | 4.920 | 5.200 | 4.940 | 5.280 | 46,400 | 233,150 | 5.0248 | 4.940 | 4.920 | 5.200 | 4.940 | 5.280 | 46,400 | 5.0248 | -4.63% |
| 2026-05-28 | 0 | 5.180 | 5.180 | 5.240 | 4.980 | 5.270 | 64,800 | 328,688 | 5.0723 | 5.180 | 5.180 | 5.240 | 4.980 | 5.270 | 64,800 | 5.0723 | -2.08% |
| 2026-05-27 | 0 | 5.290 | 5.050 | 5.140 | 5.040 | 5.320 | 33,400 | 172,364 | 5.1606 | 5.290 | 5.050 | 5.140 | 5.040 | 5.320 | 33,400 | 5.1606 | 0.19% |
| 2026-05-26 | 0 | 5.280 | 5.270 | 5.400 | 5.260 | 5.420 | 4,200 | 22,262 | 5.3005 | 5.280 | 5.270 | 5.400 | 5.260 | 5.420 | 4,200 | 5.3005 | -2.58% |
| 2026-05-22 | 0 | 5.420 | 5.180 | 5.420 | 5.180 | 5.420 | 33,400 | 176,081 | 5.2719 | 5.420 | 5.180 | 5.420 | 5.180 | 5.420 | 33,400 | 5.2719 | -0.91% |
| 2026-05-21 | 0 | 5.470 | 5.200 | 5.490 | 5.060 | 5.470 | 7,800 | 40,480 | 5.1897 | 5.470 | 5.200 | 5.490 | 5.060 | 5.470 | 7,800 | 5.1897 | 0.00% |
| 2026-05-20 | 0 | 5.470 | 5.280 | 5.470 | 5.230 | 5.470 | 47,200 | 249,632 | 5.2888 | 5.470 | 5.280 | 5.470 | 5.230 | 5.470 | 47,200 | 5.2888 | -1.44% |
| 2026-05-19 | 0 | 5.550 | 5.530 | 5.550 | 5.600 | 5.600 | 1,000 | 5,600 | 5.6000 | 5.550 | 5.530 | 5.550 | 5.600 | 5.600 | 1,000 | 5.6000 | -0.89% |
| 2026-05-18 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.620 | 41,800 | 230,244 | 5.5082 | 5.600 | 5.500 | 5.600 | 5.500 | 5.620 | 41,800 | 5.5082 | -0.88% |
| 2026-05-15 | 0 | 5.650 | 5.620 | 5.740 | 5.650 | 5.730 | 13,600 | 77,272 | 5.6818 | 5.650 | 5.620 | 5.740 | 5.650 | 5.730 | 13,600 | 5.6818 | -1.22% |
| 2026-05-14 | 0 | 5.720 | 5.630 | 5.770 | 5.650 | 5.800 | 4,400 | 25,220 | 5.7318 | 5.720 | 5.630 | 5.770 | 5.650 | 5.800 | 4,400 | 5.7318 | -2.56% |
| 2026-05-13 | 0 | 5.870 | 5.700 | 5.880 | 5.600 | 6.060 | 11,600 | 66,926 | 5.7695 | 5.870 | 5.700 | 5.880 | 5.600 | 6.060 | 11,600 | 5.7695 | -3.14% |
| 2026-05-12 | 0 | 6.060 | 5.910 | 6.060 | 5.900 | 6.060 | 15,800 | 94,774 | 5.9984 | 6.060 | 5.910 | 6.060 | 5.900 | 6.060 | 15,800 | 5.9984 | 2.71% |
| 2026-05-11 | 0 | 5.900 | 5.660 | 5.900 | 5.580 | 5.900 | 38,800 | 218,474 | 5.6308 | 5.900 | 5.660 | 5.900 | 5.580 | 5.900 | 38,800 | 5.6308 | 2.25% |
| 2026-05-08 | 0 | 5.770 | 5.710 | 5.780 | 5.710 | 5.870 | 93,200 | 539,420 | 5.7878 | 5.770 | 5.710 | 5.780 | 5.710 | 5.870 | 93,200 | 5.7878 | -1.70% |
| 2026-05-07 | 0 | 5.870 | 5.830 | 5.870 | 5.820 | 6.120 | 94,200 | 560,924 | 5.9546 | 5.870 | 5.830 | 5.870 | 5.820 | 6.120 | 94,200 | 5.9546 | -3.93% |
| 2026-05-06 | 0 | 6.110 | 6.060 | 6.120 | 6.040 | 6.260 | 33,200 | 202,300 | 6.0934 | 6.110 | 6.060 | 6.120 | 6.040 | 6.260 | 33,200 | 6.0934 | -2.40% |
| 2026-05-05 | 0 | 6.260 | 6.220 | 6.260 | 6.210 | 6.750 | 163,400 | 1,027,752 | 6.2898 | 6.260 | 6.220 | 6.260 | 6.210 | 6.750 | 163,400 | 6.2898 | -7.26% |
| 2026-05-04 | 0 | 6.750 | 6.500 | 6.750 | 6.450 | 6.900 | 81,600 | 535,674 | 6.5646 | 6.750 | 6.500 | 6.750 | 6.450 | 6.900 | 81,600 | 6.5646 | -1.46% |
| 2026-04-30 | 0 | 6.850 | 6.830 | 6.850 | 6.800 | 7.280 | 37,600 | 263,504 | 7.0081 | 6.850 | 6.830 | 6.850 | 6.800 | 7.280 | 37,600 | 7.0081 | -3.39% |
| 2026-04-29 | 0 | 7.090 | 7.050 | 7.090 | 7.040 | 7.150 | 16,200 | 114,998 | 7.0986 | 7.090 | 7.050 | 7.090 | 7.040 | 7.150 | 16,200 | 7.0986 | -0.84% |
| 2026-04-28 | 0 | 7.150 | 7.110 | 7.150 | 7.100 | 7.190 | 58,600 | 416,496 | 7.1074 | 7.150 | 7.110 | 7.150 | 7.100 | 7.190 | 58,600 | 7.1074 | 0.28% |
| 2026-04-27 | 0 | 7.130 | 7.130 | 7.250 | 7.110 | 7.450 | 91,200 | 661,004 | 7.2479 | 7.130 | 7.130 | 7.250 | 7.110 | 7.450 | 91,200 | 7.2479 | -4.30% |
| 2026-04-24 | 0 | 7.450 | 7.330 | 7.450 | 7.300 | 7.450 | 41,600 | 304,922 | 7.3299 | 7.450 | 7.330 | 7.450 | 7.300 | 7.450 | 41,600 | 7.3299 | 2.05% |
| 2026-04-23 | 0 | 7.300 | 7.300 | 7.310 | 7.300 | 7.440 | 76,200 | 561,602 | 7.3701 | 7.300 | 7.300 | 7.310 | 7.300 | 7.440 | 76,200 | 7.3701 | -1.75% |
| 2026-04-22 | 0 | 7.430 | 7.360 | 7.430 | 7.300 | 7.430 | 13,400 | 98,770 | 7.3709 | 7.430 | 7.360 | 7.430 | 7.300 | 7.430 | 13,400 | 7.3709 | -0.13% |
| 2026-04-21 | 0 | 7.440 | 7.340 | 7.440 | 7.440 | 7.460 | 24,400 | 181,778 | 7.4499 | 7.440 | 7.340 | 7.440 | 7.440 | 7.460 | 24,400 | 7.4499 | -0.13% |
| 2026-04-20 | 0 | 7.450 | 7.390 | 7.450 | 7.240 | 7.520 | 23,600 | 174,778 | 7.4058 | 7.450 | 7.390 | 7.450 | 7.240 | 7.520 | 23,600 | 7.4058 | -0.53% |
| 2026-04-17 | 0 | 7.490 | 7.490 | 7.520 | 7.250 | 7.550 | 64,800 | 478,388 | 7.3825 | 7.490 | 7.490 | 7.520 | 7.250 | 7.550 | 64,800 | 7.3825 | 4.76% |
| 2026-04-16 | 0 | 7.150 | 7.130 | 7.190 | 7.100 | 7.490 | 86,000 | 618,990 | 7.1976 | 7.150 | 7.130 | 7.190 | 7.100 | 7.490 | 86,000 | 7.1976 | 0.14% |
| 2026-04-15 | 0 | 7.140 | 7.080 | 7.190 | 7.060 | 7.260 | 68,400 | 485,740 | 7.1015 | 7.140 | 7.080 | 7.190 | 7.060 | 7.260 | 68,400 | 7.1015 | -1.65% |
| 2026-04-14 | 0 | 7.260 | 7.100 | 7.260 | 7.060 | 7.290 | 43,600 | 309,980 | 7.1096 | 7.260 | 7.100 | 7.260 | 7.060 | 7.290 | 43,600 | 7.1096 | -0.82% |
| 2026-04-13 | 0 | 7.320 | 7.110 | 7.330 | 7.200 | 7.590 | 55,200 | 404,834 | 7.3339 | 7.320 | 7.110 | 7.330 | 7.200 | 7.590 | 55,200 | 7.3339 | -2.27% |
| 2026-04-10 | 0 | 7.490 | 7.490 | 7.500 | 7.240 | 7.490 | 50,000 | 365,864 | 7.3173 | 7.490 | 7.490 | 7.500 | 7.240 | 7.490 | 50,000 | 7.3173 | 2.60% |
| 2026-04-09 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.500 | 47,400 | 353,214 | 7.4518 | 7.300 | 7.300 | 7.400 | 7.300 | 7.500 | 47,400 | 7.4518 | -3.05% |
| 2026-04-08 | 0 | 7.530 | 7.520 | 7.590 | 7.450 | 7.600 | 38,400 | 289,756 | 7.5457 | 7.530 | 7.520 | 7.590 | 7.450 | 7.600 | 38,400 | 7.5457 | 1.76% |
| 2026-04-02 | 0 | 7.400 | 7.240 | 7.630 | 7.400 | 7.680 | 6,800 | 51,934 | 7.6374 | 7.400 | 7.240 | 7.630 | 7.400 | 7.680 | 6,800 | 7.6374 | -3.39% |
| 2026-04-01 | 0 | 7.660 | 7.660 | 7.740 | 7.460 | 7.800 | 52,600 | 401,566 | 7.6343 | 7.660 | 7.660 | 7.740 | 7.460 | 7.800 | 52,600 | 7.6343 | 5.36% |
| 2026-03-31 | 0 | 7.270 | 7.270 | 7.290 | 7.270 | 7.420 | 29,800 | 218,620 | 7.3362 | 7.270 | 7.270 | 7.290 | 7.270 | 7.420 | 29,800 | 7.3362 | -0.41% |
| 2026-03-30 | 0 | 7.300 | 7.300 | 7.540 | 7.250 | 7.800 | 59,200 | 446,546 | 7.5430 | 7.300 | 7.300 | 7.540 | 7.250 | 7.800 | 59,200 | 7.5430 | 0.69% |
| 2026-03-27 | 0 | 7.250 | 7.240 | 7.270 | 6.860 | 7.290 | 104,800 | 740,090 | 7.0619 | 7.250 | 7.240 | 7.270 | 6.860 | 7.290 | 104,800 | 7.0619 | 0.69% |
| 2026-03-26 | 0 | 7.200 | 6.920 | 7.200 | 6.960 | 7.300 | 13,400 | 94,956 | 7.0863 | 7.200 | 6.920 | 7.200 | 6.960 | 7.300 | 13,400 | 7.0863 | 0.00% |
| 2026-03-25 | 0 | 7.200 | 7.020 | 7.200 | 6.820 | 7.290 | 104,000 | 729,404 | 7.0135 | 7.200 | 7.020 | 7.200 | 6.820 | 7.290 | 104,000 | 7.0135 | 0.70% |
| 2026-03-24 | 0 | 7.150 | 7.050 | 7.160 | 7.010 | 7.500 | 24,400 | 174,482 | 7.1509 | 7.150 | 7.050 | 7.160 | 7.010 | 7.500 | 24,400 | 7.1509 | -0.14% |
| 2026-03-23 | 0 | 7.160 | 7.160 | 7.300 | 7.070 | 7.450 | 47,000 | 339,768 | 7.2291 | 7.160 | 7.160 | 7.300 | 7.070 | 7.450 | 47,000 | 7.2291 | -5.42% |
| 2026-03-20 | 0 | 7.570 | 7.530 | 7.570 | 7.470 | 7.700 | 27,200 | 206,526 | 7.5929 | 7.570 | 7.530 | 7.570 | 7.470 | 7.700 | 27,200 | 7.5929 | -1.56% |
| 2026-03-19 | 0 | 7.690 | 7.650 | 7.690 | 7.610 | 7.910 | 40,000 | 309,108 | 7.7277 | 7.690 | 7.650 | 7.690 | 7.610 | 7.910 | 40,000 | 7.7277 | -3.87% |
| 2026-03-18 | 0 | 8.000 | 7.870 | 8.010 | 7.800 | 8.110 | 119,000 | 945,734 | 7.9473 | 8.000 | 7.870 | 8.010 | 7.800 | 8.110 | 119,000 | 7.9473 | -4.53% |
| 2026-03-17 | 0 | 8.380 | 8.370 | 8.440 | 8.340 | 8.600 | 52,200 | 442,758 | 8.4820 | 8.380 | 8.370 | 8.440 | 8.340 | 8.600 | 52,200 | 8.4820 | 1.09% |
| 2026-03-16 | 0 | 8.290 | 8.280 | 8.370 | 8.000 | 8.400 | 34,400 | 283,932 | 8.2538 | 8.290 | 8.280 | 8.370 | 8.000 | 8.400 | 34,400 | 8.2538 | 3.24% |
| 2026-03-13 | 0 | 8.030 | 8.030 | 8.290 | 8.020 | 8.240 | 14,400 | 116,578 | 8.0957 | 8.030 | 8.030 | 8.290 | 8.020 | 8.240 | 14,400 | 8.0957 | -0.86% |
| 2026-03-12 | 0 | 8.100 | 8.100 | 8.160 | 7.910 | 8.500 | 99,400 | 803,734 | 8.0859 | 8.100 | 8.100 | 8.160 | 7.910 | 8.500 | 99,400 | 8.0859 | -3.69% |
| 2026-03-11 | 0 | 8.410 | 8.410 | 8.630 | 8.290 | 8.680 | 74,800 | 626,748 | 8.3790 | 8.410 | 8.410 | 8.630 | 8.290 | 8.680 | 74,800 | 8.3790 | 1.33% |
| 2026-03-10 | 0 | 8.300 | 8.260 | 8.400 | 8.000 | 8.700 | 59,200 | 497,420 | 8.4024 | 8.300 | 8.260 | 8.400 | 8.000 | 8.700 | 59,200 | 8.4024 | -1.78% |
| 2026-03-09 | 0 | 8.450 | 8.340 | 8.450 | 8.280 | 8.740 | 80,600 | 677,286 | 8.4031 | 8.450 | 8.340 | 8.450 | 8.280 | 8.740 | 80,600 | 8.4031 | -3.32% |
| 2026-03-06 | 0 | 8.740 | 8.670 | 8.740 | 8.500 | 8.750 | 34,200 | 297,798 | 8.7075 | 8.740 | 8.670 | 8.740 | 8.500 | 8.750 | 34,200 | 8.7075 | 1.63% |
| 2026-03-05 | 0 | 8.600 | 8.600 | 9.150 | 8.480 | 9.190 | 25,800 | 224,292 | 8.6935 | 8.600 | 8.600 | 9.150 | 8.480 | 9.190 | 25,800 | 8.6935 | -2.49% |
| 2026-03-04 | 0 | 8.820 | 8.800 | 8.870 | 8.800 | 9.090 | 40,400 | 357,486 | 8.8487 | 8.820 | 8.800 | 8.870 | 8.800 | 9.090 | 40,400 | 8.8487 | -1.01% |
| 2026-03-03 | 0 | 8.910 | 8.910 | 9.070 | 8.890 | 9.430 | 30,800 | 277,160 | 8.9987 | 8.910 | 8.910 | 9.070 | 8.890 | 9.430 | 30,800 | 8.9987 | -3.36% |
| 2026-03-02 | 0 | 9.220 | 9.000 | 9.220 | 8.900 | 9.490 | 60,000 | 543,010 | 9.0502 | 9.220 | 9.000 | 9.220 | 8.900 | 9.490 | 60,000 | 9.0502 | -0.86% |
| 2026-02-27 | 0 | 9.300 | 9.300 | 9.480 | 9.050 | 9.200 | 39,000 | 354,606 | 9.0925 | 9.300 | 9.300 | 9.480 | 9.050 | 9.200 | 39,000 | 9.0925 | 1.86% |
| 2026-02-26 | 0 | 9.130 | 9.080 | 9.210 | 9.060 | 9.210 | 17,200 | 157,218 | 9.1406 | 9.130 | 9.080 | 9.210 | 9.060 | 9.210 | 17,200 | 9.1406 | 0.55% |
| 2026-02-25 | 0 | 9.080 | 9.060 | 9.470 | 9.000 | 9.320 | 35,600 | 326,314 | 9.1661 | 9.080 | 9.060 | 9.470 | 9.000 | 9.320 | 35,600 | 9.1661 | -2.89% |
| 2026-02-24 | 0 | 9.350 | 9.330 | 9.450 | 9.010 | 9.670 | 23,400 | 219,452 | 9.3783 | 9.350 | 9.330 | 9.450 | 9.010 | 9.670 | 23,400 | 9.3783 | -3.11% |
| 2026-02-23 | 0 | 9.650 | 9.530 | 9.660 | 9.320 | 9.650 | 24,200 | 229,524 | 9.4845 | 9.650 | 9.530 | 9.660 | 9.320 | 9.650 | 24,200 | 9.4845 | 3.43% |
| 2026-02-20 | 0 | 9.330 | 9.170 | 9.330 | 9.170 | 9.380 | 26,600 | 246,820 | 9.2789 | 9.330 | 9.170 | 9.330 | 9.170 | 9.380 | 26,600 | 9.2789 | -0.53% |
| 2026-02-16 | 0 | 9.380 | 9.210 | 9.500 | 9.300 | 9.980 | 15,800 | 147,548 | 9.3385 | 9.380 | 9.210 | 9.500 | 9.300 | 9.980 | 15,800 | 9.3385 | 0.86% |
| 2026-02-13 | 0 | 9.300 | 9.300 | 9.500 | 9.200 | 9.530 | 17,000 | 158,328 | 9.3134 | 9.300 | 9.300 | 9.500 | 9.200 | 9.530 | 17,000 | 9.3134 | -2.11% |
| 2026-02-12 | 0 | 9.500 | 9.500 | 9.570 | 9.330 | 10.00 | 46,800 | 445,622 | 9.5218 | 9.500 | 9.500 | 9.570 | 9.330 | 10.00 | 46,800 | 9.5218 | -6.40% |
| 2026-02-11 | 0 | 10.15 | 10.00 | 10.15 | 10.00 | 10.88 | 115,400 | 1,203,214 | 10.426 | 10.15 | 10.00 | 10.15 | 10.00 | 10.88 | 115,400 | 10.426 | -1.36% |
| 2026-02-10 | 0 | 10.29 | 10.20 | 10.29 | 9.440 | 10.39 | 94,800 | 947,688 | 9.9967 | 10.29 | 10.20 | 10.29 | 9.440 | 10.39 | 94,800 | 9.9967 | 9.24% |
| 2026-02-09 | 0 | 9.420 | 9.410 | 9.420 | 8.920 | 9.890 | 108,200 | 1,015,310 | 9.3836 | 9.420 | 9.410 | 9.420 | 8.920 | 9.890 | 108,200 | 9.3836 | 6.20% |
| 2026-02-06 | 0 | 8.870 | 8.800 | 8.870 | 8.780 | 9.080 | 35,800 | 318,696 | 8.9021 | 8.870 | 8.800 | 8.870 | 8.780 | 9.080 | 35,800 | 8.9021 | -4.21% |
| 2026-02-05 | 0 | 9.260 | 9.100 | 9.260 | 8.800 | 9.260 | 42,600 | 383,096 | 8.9929 | 9.260 | 9.100 | 9.260 | 8.800 | 9.260 | 42,600 | 8.9929 | 0.65% |
| 2026-02-04 | 0 | 9.200 | 9.110 | 9.230 | 8.800 | 9.200 | 98,800 | 884,648 | 8.9539 | 9.200 | 9.110 | 9.230 | 8.800 | 9.200 | 98,800 | 8.9539 | 1.43% |
| 2026-02-03 | 0 | 9.070 | 9.070 | 9.090 | 8.990 | 9.250 | 153,400 | 1,385,570 | 9.0324 | 9.070 | 9.070 | 9.090 | 8.990 | 9.250 | 153,400 | 9.0324 | -2.99% |
| 2026-02-02 | 0 | 9.350 | 9.210 | 9.470 | 9.130 | 9.700 | 98,600 | 915,322 | 9.2832 | 9.350 | 9.210 | 9.470 | 9.130 | 9.700 | 98,600 | 9.2832 | -4.59% |
| 2026-01-30 | 0 | 9.800 | 9.790 | 9.800 | 9.790 | 10.06 | 123,200 | 1,214,960 | 9.8617 | 9.800 | 9.790 | 9.800 | 9.790 | 10.06 | 123,200 | 9.8617 | -2.58% |
| 2026-01-29 | 0 | 10.06 | 10.01 | 10.11 | 9.980 | 10.80 | 114,800 | 1,161,666 | 10.119 | 10.06 | 10.01 | 10.11 | 9.980 | 10.80 | 114,800 | 10.119 | -1.37% |
| 2026-01-28 | 0 | 10.20 | 10.20 | 10.38 | 10.18 | 10.69 | 54,800 | 566,858 | 10.344 | 10.20 | 10.20 | 10.38 | 10.18 | 10.69 | 54,800 | 10.344 | 0.00% |
| 2026-01-27 | 0 | 10.20 | 10.20 | 10.36 | 10.20 | 10.50 | 100,200 | 1,042,392 | 10.403 | 10.20 | 10.20 | 10.36 | 10.20 | 10.50 | 100,200 | 10.403 | -2.86% |
| 2026-01-26 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.71 | 39,400 | 415,046 | 10.534 | 10.50 | 10.50 | 10.60 | 10.50 | 10.71 | 39,400 | 10.534 | -1.96% |
| 2026-01-23 | 0 | 10.71 | 10.70 | 10.79 | 10.41 | 10.93 | 47,400 | 505,498 | 10.665 | 10.71 | 10.70 | 10.79 | 10.41 | 10.93 | 47,400 | 10.665 | 1.32% |
| 2026-01-22 | 0 | 10.57 | 10.57 | 10.60 | 10.51 | 11.25 | 156,200 | 1,665,986 | 10.666 | 10.57 | 10.57 | 10.60 | 10.51 | 11.25 | 156,200 | 10.666 | -3.65% |
| 2026-01-21 | 0 | 10.97 | 10.89 | 11.04 | 10.75 | 11.22 | 156,200 | 1,688,216 | 10.808 | 10.97 | 10.89 | 11.04 | 10.75 | 11.22 | 156,200 | 10.808 | -0.27% |
| 2026-01-20 | 0 | 11.00 | 10.98 | 11.00 | 10.94 | 11.66 | 116,400 | 1,290,156 | 11.084 | 11.00 | 10.98 | 11.00 | 10.94 | 11.66 | 116,400 | 11.084 | 0.55% |
| 2026-01-19 | 0 | 10.94 | 10.94 | 11.00 | 10.87 | 11.60 | 405,800 | 4,520,064 | 11.139 | 10.94 | 10.94 | 11.00 | 10.87 | 11.60 | 405,800 | 11.139 | -6.34% |
| 2026-01-16 | 0 | 11.68 | 11.67 | 11.68 | 11.50 | 11.91 | 145,200 | 1,698,272 | 11.696 | 11.68 | 11.67 | 11.68 | 11.50 | 11.91 | 145,200 | 11.696 | -1.85% |
| 2026-01-15 | 0 | 11.90 | 11.86 | 11.90 | 11.81 | 12.99 | 269,800 | 3,258,056 | 12.076 | 11.90 | 11.86 | 11.90 | 11.81 | 12.99 | 269,800 | 12.076 | -4.80% |
| 2026-01-14 | 0 | 12.50 | 12.41 | 12.50 | 12.25 | 12.87 | 124,200 | 1,552,142 | 12.497 | 12.50 | 12.41 | 12.50 | 12.25 | 12.87 | 124,200 | 12.497 | -2.34% |
| 2026-01-13 | 0 | 12.80 | 12.79 | 12.87 | 12.70 | 13.60 | 284,600 | 3,675,972 | 12.916 | 12.80 | 12.79 | 12.87 | 12.70 | 13.60 | 284,600 | 12.916 | -2.74% |
| 2026-01-12 | 0 | 13.16 | 13.16 | 13.23 | 12.01 | 13.65 | 658,800 | 8,524,345 | 12.939 | 13.16 | 13.16 | 13.23 | 12.01 | 13.65 | 658,800 | 12.939 | 6.30% |
| 2026-01-09 | 0 | 12.38 | 12.31 | 12.38 | 11.90 | 12.53 | 230,000 | 2,795,912 | 12.156 | 12.38 | 12.31 | 12.38 | 11.90 | 12.53 | 230,000 | 12.156 | 1.14% |
| 2026-01-08 | 0 | 12.24 | 12.24 | 12.29 | 11.33 | 12.69 | 469,200 | 5,752,220 | 12.260 | 12.24 | 12.24 | 12.29 | 11.33 | 12.69 | 469,200 | 12.260 | 3.73% |
| 2026-01-07 | 0 | 11.80 | 11.78 | 11.84 | 11.64 | 12.84 | 421,200 | 5,163,540 | 12.259 | 11.80 | 11.78 | 11.84 | 11.64 | 12.84 | 421,200 | 12.259 | -1.67% |
| 2026-01-06 | 0 | 12.00 | 12.00 | 12.10 | 11.90 | 13.87 | 689,800 | 8,569,128 | 12.423 | 12.00 | 12.00 | 12.10 | 11.90 | 13.87 | 689,800 | 12.423 | -12.41% |
| 2026-01-05 | 0 | 13.70 | 13.62 | 13.70 | 13.62 | 16.34 | 600,600 | 8,845,568 | 14.728 | 13.70 | 13.62 | 13.70 | 13.62 | 16.34 | 600,600 | 14.728 | -14.48% |
| 2026-01-02 | 0 | 16.02 | 16.02 | 16.10 | 15.80 | 17.47 | 705,320 | 11,583,131 | 16.423 | 16.02 | 16.02 | 16.10 | 15.80 | 17.47 | 705,320 | 16.423 | -0.93% |
| 2025-12-31 | 0 | 16.17 | 16.16 | 16.28 | 16.11 | 17.82 | 405,200 | 6,687,514 | 16.504 | 16.17 | 16.16 | 16.28 | 16.11 | 17.82 | 405,200 | 16.504 | -9.72% |
| 2025-12-30 | 0 | 17.91 | 17.89 | 18.00 | 17.68 | 21.00 | 643,800 | 12,177,087 | 18.914 | 17.91 | 17.89 | 18.00 | 17.68 | 21.00 | 643,800 | 18.914 | -15.36% |
| 2025-12-29 | 0 | 21.16 | 21.02 | 21.16 | 21.00 | 24.00 | 313,200 | 7,023,524 | 22.425 | 21.16 | 21.02 | 21.16 | 21.00 | 24.00 | 313,200 | 22.425 | -3.73% |
| 2025-12-24 | 0 | 21.98 | 21.98 | 22.20 | 21.90 | 22.88 | 203,600 | 4,536,540 | 22.282 | 21.98 | 21.98 | 22.20 | 21.90 | 22.88 | 203,600 | 22.282 | 0.37% |
| 2025-12-23 | 0 | 21.90 | 21.90 | 22.12 | 21.82 | 26.70 | 2,257,000 | 52,825,032 | 23.405 | 21.90 | 21.90 | 22.12 | 21.82 | 26.70 | 2,257,000 | 23.405 | -18.89% |
| 2025-12-22 | 0 | 27.00 | 27.00 | 27.96 | 27.00 | 37.20 | 4,989,600 | 188,794,968 | 37.838 | 27.00 | 27.00 | 27.96 | 27.00 | 37.20 | 4,989,600 | 37.838 |
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.