Global X HSCEI Covered Call Active ETF: Unit CNY
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83416 | 2026-01-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 0 | 7.300 | 7.300 | 7.380 | 7.270 | 7.270 | 12,000 | 87,240 | 7.2700 | 7.300 | 7.300 | 7.380 | 7.270 | 7.270 | 12,000 | 7.2700 | 0.34% |
| 2026-08-06 | 0 | 7.275 | 7.275 | 7.340 | 7.275 | 7.350 | 22,800 | 167,370 | 7.3408 | 7.275 | 7.275 | 7.340 | 7.275 | 7.350 | 22,800 | 7.3408 | -0.89% |
| 2026-08-05 | 0 | 7.340 | 7.300 | - | 7.340 | 7.340 | 30,000 | 220,200 | 7.3400 | 7.340 | 7.300 | - | 7.340 | 7.340 | 30,000 | 7.3400 | 0.20% |
| 2026-08-04 | 0 | 7.325 | 7.300 | 7.330 | 7.350 | 7.350 | 22,000 | 161,660 | 7.3482 | 7.325 | 7.300 | 7.330 | 7.350 | 7.350 | 22,000 | 7.3482 | -0.14% |
| 2026-08-03 | 0 | 7.335 | 7.310 | 7.345 | 7.335 | 7.335 | 1,000 | 7,335 | 7.3350 | 7.335 | 7.310 | 7.345 | 7.335 | 7.335 | 1,000 | 7.3350 | 0.27% |
| 2026-07-31 | 0 | 7.315 | 7.280 | 7.485 | 7.300 | 7.385 | 29,000 | 212,367 | 7.3230 | 7.315 | 7.280 | 7.485 | 7.300 | 7.385 | 29,000 | 7.3230 | -1.88% |
| 2026-07-30 | 0 | 7.455 | 7.435 | - | 7.455 | 7.470 | 66,900 | 499,148 | 7.4611 | 7.455 | 7.435 | - | 7.455 | 7.470 | 66,900 | 7.4611 | -0.33% |
| 2026-07-29 | 0 | 7.480 | 7.475 | - | 7.480 | 7.480 | 61,200 | 457,776 | 7.4800 | 7.480 | 7.475 | - | 7.480 | 7.480 | 61,200 | 7.4800 | 0.20% |
| 2026-07-28 | 0 | 7.465 | 7.465 | - | - | - | 0 | 0 | - | 7.465 | 7.465 | - | - | - | 0 | - | 0.00% |
| 2026-07-27 | 0 | 7.465 | 7.460 | 7.565 | 7.465 | 7.465 | 121,500 | 906,997 | 7.4650 | 7.465 | 7.460 | 7.565 | 7.465 | 7.465 | 121,500 | 7.4650 | -0.13% |
| 2026-07-24 | 0 | 7.475 | 7.465 | 7.490 | 7.475 | 7.475 | 10,800 | 80,730 | 7.4750 | 7.475 | 7.465 | 7.490 | 7.475 | 7.475 | 10,800 | 7.4750 | 0.07% |
| 2026-07-23 | 0 | 7.470 | 7.465 | 7.520 | 7.465 | 7.470 | 32,200 | 240,400 | 7.4658 | 7.470 | 7.465 | 7.520 | 7.465 | 7.470 | 32,200 | 7.4658 | 0.13% |
| 2026-07-22 | 0 | 7.460 | 7.460 | 7.520 | 7.460 | 7.460 | 11,200 | 83,552 | 7.4600 | 7.460 | 7.460 | 7.520 | 7.460 | 7.460 | 11,200 | 7.4600 | 0.13% |
| 2026-07-21 | 0 | 7.450 | 7.450 | 7.460 | - | - | 0 | 0 | - | 7.450 | 7.450 | 7.460 | - | - | 0 | - | 0.00% |
| 2026-07-20 | 0 | 7.450 | 7.430 | 7.450 | 7.460 | 7.495 | 33,500 | 249,952 | 7.4613 | 7.450 | 7.430 | 7.450 | 7.460 | 7.495 | 33,500 | 7.4613 | 0.13% |
| 2026-07-17 | 0 | 7.440 | 7.440 | 7.445 | 7.440 | 7.450 | 21,000 | 156,320 | 7.4438 | 7.440 | 7.440 | 7.445 | 7.440 | 7.450 | 21,000 | 7.4438 | -0.13% |
| 2026-07-16 | 0 | 7.450 | 7.450 | 7.460 | 7.450 | 7.455 | 11,500 | 85,724 | 7.4543 | 7.450 | 7.450 | 7.460 | 7.450 | 7.455 | 11,500 | 7.4543 | 0.13% |
| 2026-07-15 | 0 | 7.440 | 7.440 | 7.450 | - | - | 0 | 0 | - | 7.440 | 7.440 | 7.450 | - | - | 0 | - | 0.07% |
| 2026-07-14 | 0 | 7.435 | 7.425 | 7.480 | 7.435 | 7.440 | 5,000 | 37,185 | 7.4370 | 7.435 | 7.425 | 7.480 | 7.435 | 7.440 | 5,000 | 7.4370 | -0.07% |
| 2026-07-13 | 0 | 7.440 | 7.430 | 7.530 | 7.425 | 7.440 | 22,500 | 167,100 | 7.4267 | 7.440 | 7.430 | 7.530 | 7.425 | 7.440 | 22,500 | 7.4267 | 0.13% |
| 2026-07-10 | 0 | 7.430 | 7.420 | 7.460 | 7.435 | 7.445 | 40,500 | 301,310 | 7.4398 | 7.430 | 7.420 | 7.460 | 7.435 | 7.445 | 40,500 | 7.4398 | -0.07% |
| 2026-07-09 | 0 | 7.435 | 7.430 | - | 7.430 | 7.440 | 39,000 | 290,062 | 7.4375 | 7.435 | 7.430 | - | 7.430 | 7.440 | 39,000 | 7.4375 | 0.27% |
| 2026-07-08 | 0 | 7.415 | 7.385 | 7.430 | 7.415 | 7.415 | 1,000 | 7,415 | 7.4150 | 7.415 | 7.385 | 7.430 | 7.415 | 7.415 | 1,000 | 7.4150 | 1.09% |
| 2026-07-07 | 0 | 7.335 | 7.195 | 7.580 | 7.335 | 7.345 | 15,000 | 110,135 | 7.3423 | 7.335 | 7.195 | 7.580 | 7.335 | 7.345 | 15,000 | 7.3423 | -0.14% |
| 2026-07-06 | 0 | 7.345 | 7.320 | - | 7.345 | 7.345 | 500 | 3,672 | 7.3440 | 7.345 | 7.320 | - | 7.345 | 7.345 | 500 | 7.3440 | 0.75% |
| 2026-07-03 | 0 | 7.290 | 7.100 | 7.320 | 7.290 | 7.310 | 27,500 | 200,815 | 7.3024 | 7.290 | 7.100 | 7.320 | 7.290 | 7.310 | 27,500 | 7.3024 | 0.83% |
| 2026-07-02 | 0 | 7.230 | 7.100 | - | 7.230 | 7.245 | 100,500 | 727,865 | 7.2424 | 7.230 | 7.100 | - | 7.230 | 7.245 | 100,500 | 7.2424 | 0.70% |
| 2026-06-30 | 0 | 7.180 | 7.100 | - | 7.150 | 7.235 | 32,000 | 229,700 | 7.1781 | 7.180 | 7.100 | - | 7.150 | 7.235 | 32,000 | 7.1781 | -2.51% |
| 2026-06-29 | 0 | 7.365 | 7.320 | - | 7.315 | 7.380 | 32,000 | 235,742 | 7.3669 | 7.365 | 7.320 | - | 7.315 | 7.380 | 32,000 | 7.3669 | 2.29% |
| 2026-06-26 | 0 | 7.200 | 7.135 | - | 7.150 | 7.245 | 75,000 | 540,600 | 7.2080 | 7.200 | 7.135 | - | 7.150 | 7.245 | 75,000 | 7.2080 | -1.97% |
| 2026-06-25 | 0 | 7.345 | 7.335 | - | 7.325 | 7.400 | 127,500 | 939,555 | 7.3691 | 7.345 | 7.335 | - | 7.325 | 7.400 | 127,500 | 7.3691 | -2.13% |
| 2026-06-24 | 0 | 7.505 | 7.495 | 7.505 | 7.470 | 7.550 | 127,000 | 954,390 | 7.5149 | 7.505 | 7.495 | 7.505 | 7.470 | 7.550 | 127,000 | 7.5149 | 0.07% |
| 2026-06-23 | 0 | 7.500 | 7.480 | - | 7.465 | 7.630 | 96,000 | 724,600 | 7.5479 | 7.500 | 7.480 | - | 7.465 | 7.630 | 96,000 | 7.5479 | -1.64% |
| 2026-06-22 | 0 | 7.625 | 7.625 | - | 7.530 | 7.600 | 79,000 | 598,322 | 7.5737 | 7.625 | 7.625 | - | 7.530 | 7.600 | 79,000 | 7.5737 | -0.13% |
| 2026-06-18 | 0 | 7.635 | 7.615 | - | 7.620 | 7.750 | 91,500 | 700,657 | 7.6575 | 7.635 | 7.615 | - | 7.620 | 7.750 | 91,500 | 7.6575 | -2.12% |
| 2026-06-17 | 0 | 7.800 | 7.790 | - | 7.800 | 7.870 | 28,000 | 219,320 | 7.8329 | 7.800 | 7.790 | - | 7.800 | 7.870 | 28,000 | 7.8329 | -0.89% |
| 2026-06-16 | 0 | 7.870 | 7.850 | 8.020 | 7.870 | 7.920 | 36,000 | 284,330 | 7.8981 | 7.870 | 7.850 | 8.020 | 7.870 | 7.920 | 36,000 | 7.8981 | -0.94% |
| 2026-06-15 | 0 | 7.945 | 7.930 | - | 7.945 | 7.945 | 1,500 | 11,917 | 7.9447 | 7.945 | 7.930 | - | 7.945 | 7.945 | 1,500 | 7.9447 | 0.32% |
| 2026-06-12 | 0 | 7.920 | 7.895 | 7.980 | 7.910 | 7.925 | 28,000 | 221,730 | 7.9189 | 7.920 | 7.895 | 7.980 | 7.910 | 7.925 | 28,000 | 7.9189 | 1.08% |
| 2026-06-11 | 0 | 7.835 | 7.825 | 7.950 | 7.830 | 7.950 | 49,500 | 388,222 | 7.8429 | 7.835 | 7.825 | 7.950 | 7.830 | 7.950 | 49,500 | 7.8429 | -0.82% |
| 2026-06-10 | 0 | 7.900 | 7.845 | 7.980 | 7.860 | 7.900 | 33,500 | 263,985 | 7.8801 | 7.900 | 7.845 | 7.980 | 7.860 | 7.900 | 33,500 | 7.8801 | -0.13% |
| 2026-06-09 | 0 | 7.910 | 7.900 | - | 7.910 | 7.910 | 111,500 | 881,965 | 7.9100 | 7.910 | 7.900 | - | 7.910 | 7.910 | 111,500 | 7.9100 | 0.25% |
| 2026-06-08 | 0 | 7.890 | 7.890 | 8.105 | 7.880 | 7.945 | 34,500 | 272,317 | 7.8932 | 7.890 | 7.890 | 8.105 | 7.880 | 7.945 | 34,500 | 7.8932 | -0.82% |
| 2026-06-05 | 0 | 7.955 | 7.900 | 7.960 | 7.950 | 7.960 | 49,500 | 393,952 | 7.9586 | 7.955 | 7.900 | 7.960 | 7.950 | 7.960 | 49,500 | 7.9586 | -0.06% |
| 2026-06-04 | 0 | 7.960 | 7.800 | 8.105 | 7.960 | 7.970 | 11,500 | 91,545 | 7.9604 | 7.960 | 7.800 | 8.105 | 7.960 | 7.970 | 11,500 | 7.9604 | -0.25% |
| 2026-06-03 | 0 | 7.980 | 7.930 | 8.105 | 7.980 | 7.985 | 20,500 | 163,640 | 7.9824 | 7.980 | 7.930 | 8.105 | 7.980 | 7.985 | 20,500 | 7.9824 | -0.25% |
| 2026-06-02 | 0 | 8.000 | 7.990 | 8.105 | 7.970 | 8.000 | 153,000 | 1,223,517 | 7.9968 | 8.000 | 7.990 | 8.105 | 7.970 | 8.000 | 153,000 | 7.9968 | 0.69% |
| 2026-06-01 | 0 | 7.945 | 7.930 | 8.015 | 7.945 | 7.945 | 8,000 | 63,560 | 7.9450 | 7.945 | 7.930 | 8.015 | 7.945 | 7.945 | 8,000 | 7.9450 | 0.32% |
| 2026-05-29 | 0 | 7.920 | 7.900 | 8.025 | 7.900 | 7.960 | 119,500 | 946,300 | 7.9188 | 7.920 | 7.900 | 8.025 | 7.900 | 7.960 | 119,500 | 7.9188 | -1.31% |
| 2026-05-28 | 0 | 8.025 | 8.015 | - | 7.970 | 8.060 | 298,500 | 2,392,980 | 8.0167 | 8.025 | 8.015 | - | 7.970 | 8.060 | 298,500 | 8.0167 | -1.35% |
| 2026-05-27 | 0 | 8.135 | 8.120 | - | 8.135 | 8.250 | 195,500 | 1,600,147 | 8.1849 | 8.135 | 8.120 | - | 8.135 | 8.250 | 195,500 | 8.1849 | -1.27% |
| 2026-05-26 | 0 | 8.240 | 8.240 | - | 8.215 | 8.260 | 38,500 | 317,262 | 8.2406 | 8.240 | 8.240 | - | 8.215 | 8.260 | 38,500 | 8.2406 | 0.00% |
| 2026-05-22 | 0 | 8.240 | 8.200 | 8.240 | 8.205 | 8.240 | 13,000 | 106,835 | 8.2181 | 8.240 | 8.200 | 8.240 | 8.205 | 8.240 | 13,000 | 8.2181 | 0.73% |
| 2026-05-21 | 0 | 8.180 | 8.150 | - | 8.180 | 8.280 | 167,000 | 1,371,672 | 8.2136 | 8.180 | 8.150 | - | 8.180 | 8.280 | 167,000 | 8.2136 | -1.27% |
| 2026-05-20 | 0 | 8.285 | 8.270 | - | 8.260 | 8.300 | 186,500 | 1,547,000 | 8.2949 | 8.285 | 8.270 | - | 8.260 | 8.300 | 186,500 | 8.2949 | -0.18% |
| 2026-05-19 | 0 | 8.300 | 8.260 | - | 8.265 | 8.310 | 30,500 | 252,745 | 8.2867 | 8.300 | 8.260 | - | 8.265 | 8.310 | 30,500 | 8.2867 | 0.55% |
| 2026-05-18 | 0 | 8.255 | 8.250 | 8.300 | 8.245 | 8.260 | 163,500 | 1,348,927 | 8.2503 | 8.255 | 8.250 | 8.300 | 8.245 | 8.260 | 163,500 | 8.2503 | -0.54% |
| 2026-05-15 | 0 | 8.300 | 8.300 | 8.500 | 8.295 | 8.350 | 129,000 | 1,073,812 | 8.3241 | 8.300 | 8.300 | 8.500 | 8.295 | 8.350 | 129,000 | 8.3241 | -0.60% |
| 2026-05-14 | 0 | 8.350 | 8.330 | 8.420 | 8.350 | 8.400 | 64,500 | 538,740 | 8.3526 | 8.350 | 8.330 | 8.420 | 8.350 | 8.400 | 64,500 | 8.3526 | -0.12% |
| 2026-05-13 | 0 | 8.360 | 8.340 | 8.380 | 8.340 | 8.375 | 18,000 | 150,155 | 8.3419 | 8.360 | 8.340 | 8.380 | 8.340 | 8.375 | 18,000 | 8.3419 | 0.12% |
| 2026-05-12 | 0 | 8.350 | 8.350 | 8.500 | 8.330 | 8.365 | 44,500 | 371,607 | 8.3507 | 8.350 | 8.350 | 8.500 | 8.330 | 8.365 | 44,500 | 8.3507 | 0.18% |
| 2026-05-11 | 0 | 8.335 | 8.330 | 8.500 | 8.320 | 8.335 | 40,500 | 337,070 | 8.3227 | 8.335 | 8.330 | 8.500 | 8.320 | 8.335 | 40,500 | 8.3227 | -0.06% |
| 2026-05-08 | 0 | 8.340 | 8.340 | 8.450 | 8.340 | 8.340 | 11,000 | 91,740 | 8.3400 | 8.340 | 8.340 | 8.450 | 8.340 | 8.340 | 11,000 | 8.3400 | -0.06% |
| 2026-05-07 | 0 | 8.345 | 8.345 | 8.450 | - | - | 0 | 0 | - | 8.345 | 8.345 | 8.450 | - | - | 0 | - | 0.36% |
| 2026-05-06 | 0 | 8.315 | 8.310 | 8.380 | 8.310 | 8.330 | 21,000 | 174,700 | 8.3190 | 8.315 | 8.310 | 8.380 | 8.310 | 8.330 | 21,000 | 8.3190 | 0.18% |
| 2026-05-05 | 0 | 8.300 | 8.280 | 8.450 | 8.250 | 8.300 | 121,500 | 1,005,237 | 8.2736 | 8.300 | 8.280 | 8.450 | 8.250 | 8.300 | 121,500 | 8.2736 | -0.12% |
| 2026-05-04 | 0 | 8.310 | 8.310 | 8.450 | 8.305 | 8.360 | 43,500 | 362,592 | 8.3354 | 8.310 | 8.310 | 8.450 | 8.305 | 8.360 | 43,500 | 8.3354 | 0.18% |
| 2026-04-30 | 0 | 8.295 | 8.290 | 8.375 | 8.295 | 8.430 | 153,500 | 1,276,850 | 8.3182 | 8.295 | 8.290 | 8.375 | 8.295 | 8.430 | 153,500 | 8.3182 | -1.78% |
| 2026-04-29 | 0 | 8.445 | 8.445 | - | 8.440 | 8.455 | 86,000 | 726,847 | 8.4517 | 8.445 | 8.445 | - | 8.440 | 8.455 | 86,000 | 8.4517 | 0.12% |
| 2026-04-28 | 0 | 8.435 | 8.425 | 8.450 | 8.425 | 8.435 | 34,500 | 290,892 | 8.4317 | 8.435 | 8.425 | 8.450 | 8.425 | 8.435 | 34,500 | 8.4317 | 0.06% |
| 2026-04-27 | 0 | 8.430 | 8.415 | - | 8.430 | 8.435 | 124,500 | 1,049,597 | 8.4305 | 8.430 | 8.415 | - | 8.430 | 8.435 | 124,500 | 8.4305 | -0.12% |
| 2026-04-24 | 0 | 8.440 | 8.435 | - | 8.435 | 8.445 | 25,000 | 211,020 | 8.4408 | 8.440 | 8.435 | - | 8.435 | 8.445 | 25,000 | 8.4408 | 0.00% |
| 2026-04-23 | 0 | 8.440 | 8.420 | - | 8.420 | 8.440 | 22,500 | 189,760 | 8.4338 | 8.440 | 8.420 | - | 8.420 | 8.440 | 22,500 | 8.4338 | 0.12% |
| 2026-04-22 | 0 | 8.430 | 8.420 | - | 8.420 | 8.430 | 9,000 | 75,830 | 8.4256 | 8.430 | 8.420 | - | 8.420 | 8.430 | 9,000 | 8.4256 | 0.12% |
| 2026-04-21 | 0 | 8.420 | 8.420 | 8.600 | 8.415 | 8.415 | 11,500 | 96,772 | 8.4150 | 8.420 | 8.420 | 8.600 | 8.415 | 8.415 | 11,500 | 8.4150 | 0.12% |
| 2026-04-20 | 0 | 8.410 | 8.410 | 8.600 | 8.400 | 8.425 | 29,500 | 248,295 | 8.4168 | 8.410 | 8.410 | 8.600 | 8.400 | 8.425 | 29,500 | 8.4168 | -0.24% |
| 2026-04-17 | 0 | 8.430 | 8.400 | 8.600 | 8.395 | 8.430 | 15,000 | 126,100 | 8.4067 | 8.430 | 8.400 | 8.600 | 8.395 | 8.430 | 15,000 | 8.4067 | 0.42% |
| 2026-04-16 | 0 | 8.395 | 8.375 | 8.600 | 8.390 | 8.395 | 257,000 | 2,156,480 | 8.3910 | 8.395 | 8.375 | 8.600 | 8.390 | 8.395 | 257,000 | 8.3910 | 0.12% |
| 2026-04-15 | 0 | 8.385 | 8.360 | 8.385 | 8.360 | 8.390 | 2,500 | 20,960 | 8.3840 | 8.385 | 8.360 | 8.385 | 8.360 | 8.390 | 2,500 | 8.3840 | 0.42% |
| 2026-04-14 | 0 | 8.350 | 8.340 | 8.390 | 8.350 | 8.360 | 10,000 | 83,565 | 8.3565 | 8.350 | 8.340 | 8.390 | 8.350 | 8.360 | 10,000 | 8.3565 | 0.06% |
| 2026-04-13 | 0 | 8.345 | 8.345 | - | 8.345 | 8.345 | 11,500 | 95,967 | 8.3450 | 8.345 | 8.345 | - | 8.345 | 8.345 | 11,500 | 8.3450 | -0.06% |
| 2026-04-10 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.370 | 23,000 | 192,250 | 8.3587 | 8.350 | 8.350 | 8.400 | 8.350 | 8.370 | 23,000 | 8.3587 | 0.24% |
| 2026-04-09 | 0 | 8.330 | 8.330 | 8.600 | - | - | 0 | 0 | - | 8.330 | 8.330 | 8.600 | - | - | 0 | - | 0.06% |
| 2026-04-08 | 0 | 8.325 | 8.310 | 8.600 | 8.320 | 8.350 | 58,000 | 483,330 | 8.3333 | 8.325 | 8.310 | 8.600 | 8.320 | 8.350 | 58,000 | 8.3333 | 0.18% |
| 2026-04-02 | 0 | 8.310 | 8.285 | - | - | - | 0 | 0 | - | 8.310 | 8.285 | - | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 8.310 | 8.280 | - | 8.315 | 8.315 | 17,000 | 141,355 | 8.3150 | 8.310 | 8.280 | - | 8.315 | 8.315 | 17,000 | 8.3150 | 0.67% |
| 2026-03-31 | 0 | 8.255 | 8.200 | 8.600 | 8.245 | 8.320 | 127,000 | 1,052,160 | 8.2847 | 8.255 | 8.200 | 8.600 | 8.245 | 8.320 | 127,000 | 8.2847 | -2.54% |
| 2026-03-30 | 0 | 8.470 | 8.385 | 8.600 | 8.325 | 8.470 | 70,000 | 587,075 | 8.3868 | 8.470 | 8.385 | 8.600 | 8.325 | 8.470 | 70,000 | 8.3868 | -0.18% |
| 2026-03-27 | 0 | 8.485 | 8.475 | 8.535 | 8.395 | 8.500 | 69,000 | 582,155 | 8.4370 | 8.485 | 8.475 | 8.535 | 8.395 | 8.500 | 69,000 | 8.4370 | 0.83% |
| 2026-03-26 | 0 | 8.415 | 8.345 | - | 8.415 | 8.510 | 137,500 | 1,159,870 | 8.4354 | 8.415 | 8.345 | - | 8.415 | 8.510 | 137,500 | 8.4354 | -1.75% |
| 2026-03-25 | 0 | 8.565 | 8.500 | - | 8.500 | 8.560 | 27,500 | 235,065 | 8.5478 | 8.565 | 8.500 | - | 8.500 | 8.560 | 27,500 | 8.5478 | 1.18% |
| 2026-03-24 | 0 | 8.465 | 8.465 | - | 8.370 | 8.465 | 410,000 | 3,433,260 | 8.3738 | 8.465 | 8.465 | - | 8.370 | 8.465 | 410,000 | 8.3738 | 1.87% |
| 2026-03-23 | 0 | 8.310 | 8.300 | - | 8.290 | 8.450 | 116,000 | 969,847 | 8.3608 | 8.310 | 8.300 | - | 8.290 | 8.450 | 116,000 | 8.3608 | -2.75% |
| 2026-03-20 | 0 | 8.545 | 8.530 | - | 8.530 | 8.600 | 68,500 | 586,360 | 8.5600 | 8.545 | 8.530 | - | 8.530 | 8.600 | 68,500 | 8.5600 | -1.21% |
| 2026-03-19 | 0 | 8.650 | 8.600 | - | 8.650 | 8.660 | 4,500 | 38,955 | 8.6567 | 8.650 | 8.600 | - | 8.650 | 8.660 | 4,500 | 8.6567 | -0.46% |
| 2026-03-18 | 0 | 8.690 | 8.690 | - | 8.670 | 8.685 | 93,500 | 811,927 | 8.6837 | 8.690 | 8.690 | - | 8.670 | 8.685 | 93,500 | 8.6837 | -0.11% |
| 2026-03-17 | 0 | 8.700 | 8.670 | - | 8.700 | 8.735 | 373,000 | 3,254,935 | 8.7264 | 8.700 | 8.670 | - | 8.700 | 8.735 | 373,000 | 8.7264 | 0.00% |
| 2026-03-16 | 0 | 8.700 | 8.690 | - | 8.600 | 8.700 | 52,000 | 451,400 | 8.6808 | 8.700 | 8.690 | - | 8.600 | 8.700 | 52,000 | 8.6808 | 1.52% |
| 2026-03-13 | 0 | 8.570 | 8.560 | - | 8.560 | 8.560 | 10,000 | 85,600 | 8.5600 | 8.570 | 8.560 | - | 8.560 | 8.560 | 10,000 | 8.5600 | 0.12% |
| 2026-03-12 | 0 | 8.560 | 8.500 | - | 8.540 | 8.600 | 7,000 | 59,985 | 8.5693 | 8.560 | 8.500 | - | 8.540 | 8.600 | 7,000 | 8.5693 | 0.12% |
| 2026-03-11 | 0 | 8.550 | 8.500 | - | 8.550 | 8.550 | 2,000 | 17,100 | 8.5500 | 8.550 | 8.500 | - | 8.550 | 8.550 | 2,000 | 8.5500 | 0.00% |
| 2026-03-10 | 0 | 8.550 | 8.500 | - | - | - | 0 | 0 | - | 8.550 | 8.500 | - | - | - | 0 | - | 0.59% |
| 2026-03-09 | 0 | 8.500 | 8.400 | - | 8.400 | 8.490 | 33,500 | 283,035 | 8.4488 | 8.500 | 8.400 | - | 8.400 | 8.490 | 33,500 | 8.4488 | -0.18% |
| 2026-03-06 | 0 | 8.515 | 8.515 | - | 8.485 | 8.515 | 8,000 | 68,030 | 8.5038 | 8.515 | 8.515 | - | 8.485 | 8.515 | 8,000 | 8.5038 | 1.37% |
| 2026-03-05 | 0 | 8.400 | 8.390 | 8.495 | 8.400 | 8.775 | 172,000 | 1,454,855 | 8.4585 | 8.400 | 8.390 | 8.495 | 8.400 | 8.775 | 172,000 | 8.4585 | 0.00% |
| 2026-03-04 | 0 | 8.400 | 8.350 | 9.200 | 8.350 | 8.450 | 205,000 | 1,722,142 | 8.4007 | 8.400 | 8.350 | 9.200 | 8.350 | 8.450 | 205,000 | 8.4007 | -1.23% |
| 2026-03-03 | 0 | 8.505 | 8.500 | 9.200 | 8.490 | 8.535 | 106,000 | 902,895 | 8.5179 | 8.505 | 8.500 | 9.200 | 8.490 | 8.535 | 106,000 | 8.5179 | -0.35% |
| 2026-03-02 | 0 | 8.535 | 8.520 | 9.200 | 8.495 | 8.630 | 56,500 | 484,082 | 8.5678 | 8.535 | 8.520 | 9.200 | 8.495 | 8.630 | 56,500 | 8.5678 | -1.10% |
| 2026-02-27 | 0 | 8.630 | 8.620 | 9.200 | 8.630 | 8.700 | 20,500 | 177,615 | 8.6641 | 8.630 | 8.620 | 9.200 | 8.630 | 8.700 | 20,500 | 8.6641 | -0.80% |
| 2026-02-26 | 0 | 8.700 | 8.650 | 9.200 | 8.700 | 8.930 | 270,000 | 2,377,327 | 8.8049 | 8.700 | 8.650 | 9.200 | 8.700 | 8.930 | 270,000 | 8.8049 | -2.63% |
| 2026-02-25 | 0 | 8.935 | 8.930 | 9.200 | 8.930 | 8.985 | 118,500 | 1,061,432 | 8.9572 | 8.935 | 8.930 | 9.200 | 8.930 | 8.985 | 118,500 | 8.9572 | -0.33% |
| 2026-02-24 | 0 | 8.965 | 8.950 | 9.200 | 8.930 | 9.000 | 219,500 | 1,966,992 | 8.9612 | 8.965 | 8.950 | 9.200 | 8.930 | 9.000 | 219,500 | 8.9612 | -1.70% |
| 2026-02-23 | 0 | 9.120 | 9.105 | 9.200 | 9.080 | 9.155 | 43,500 | 396,795 | 9.1217 | 9.120 | 9.105 | 9.200 | 9.080 | 9.155 | 43,500 | 9.1217 | 2.07% |
| 2026-02-20 | 0 | 8.935 | 8.930 | - | 8.920 | 8.980 | 90,000 | 805,345 | 8.9483 | 8.935 | 8.930 | - | 8.920 | 8.980 | 90,000 | 8.9483 | -0.67% |
| 2026-02-16 | 0 | 8.995 | 8.950 | - | 8.925 | 9.000 | 46,000 | 411,505 | 8.9458 | 8.995 | 8.950 | - | 8.925 | 9.000 | 46,000 | 8.9458 | 0.22% |
| 2026-02-13 | 0 | 8.975 | 8.975 | - | 8.940 | 9.040 | 118,500 | 1,065,477 | 8.9914 | 8.975 | 8.975 | - | 8.940 | 9.040 | 118,500 | 8.9914 | -1.54% |
| 2026-02-12 | 0 | 9.115 | 9.080 | 9.325 | 9.090 | 9.160 | 78,000 | 711,575 | 9.1228 | 9.115 | 9.080 | 9.325 | 9.090 | 9.160 | 78,000 | 9.1228 | -0.82% |
| 2026-02-11 | 0 | 9.190 | 9.175 | 9.195 | 9.160 | 9.200 | 45,500 | 417,885 | 9.1843 | 9.190 | 9.175 | 9.195 | 9.160 | 9.200 | 45,500 | 9.1843 | 0.38% |
| 2026-02-10 | 0 | 9.155 | 9.125 | - | 9.155 | 9.165 | 20,000 | 183,200 | 9.1600 | 9.155 | 9.125 | - | 9.155 | 9.165 | 20,000 | 9.1600 | 0.33% |
| 2026-02-09 | 0 | 9.125 | 9.100 | - | 9.110 | 9.130 | 29,500 | 269,225 | 9.1263 | 9.125 | 9.100 | - | 9.110 | 9.130 | 29,500 | 9.1263 | 1.28% |
| 2026-02-06 | 0 | 9.010 | 8.990 | 9.060 | 8.940 | 9.010 | 130,000 | 1,168,400 | 8.9877 | 9.010 | 8.990 | 9.060 | 8.940 | 9.010 | 130,000 | 8.9877 | -0.77% |
| 2026-02-05 | 0 | 9.080 | 9.035 | - | 8.930 | 9.085 | 41,000 | 368,365 | 8.9845 | 9.080 | 9.035 | - | 8.930 | 9.085 | 41,000 | 8.9845 | 0.50% |
| 2026-02-04 | 0 | 9.035 | 9.000 | 9.330 | 8.980 | 9.065 | 122,500 | 1,105,945 | 9.0281 | 9.035 | 9.000 | 9.330 | 8.980 | 9.065 | 122,500 | 9.0281 | 0.06% |
| 2026-02-03 | 0 | 9.030 | 9.005 | 9.320 | 8.930 | 9.100 | 84,000 | 761,950 | 9.0708 | 9.030 | 9.005 | 9.320 | 8.930 | 9.100 | 84,000 | 9.0708 | -0.44% |
| 2026-02-02 | 0 | 9.070 | 9.010 | - | 9.000 | 9.250 | 435,000 | 3,954,155 | 9.0900 | 9.070 | 9.010 | - | 9.000 | 9.250 | 435,000 | 9.0900 | -2.00% |
| 2026-01-30 | 0 | 9.255 | 9.250 | - | 9.255 | 9.480 | 470,000 | 4,381,902 | 9.3232 | 9.255 | 9.250 | - | 9.255 | 9.480 | 470,000 | 9.3232 | -2.58% |
| 2026-01-29 | 0 | 9.500 | 9.500 | - | 9.500 | 9.525 | 356,000 | 3,386,192 | 9.5118 | 9.500 | 9.500 | - | 9.500 | 9.525 | 356,000 | 9.5118 | -0.05% |
| 2026-01-28 | 0 | 9.505 | 9.500 | - | 9.500 | 9.510 | 229,000 | 2,175,957 | 9.5020 | 9.505 | 9.500 | - | 9.500 | 9.510 | 229,000 | 9.5020 | -0.05% |
| 2026-01-27 | 0 | 9.510 | 9.500 | - | 9.510 | 9.515 | 144,500 | 1,374,607 | 9.5129 | 9.510 | 9.500 | - | 9.510 | 9.515 | 144,500 | 9.5129 | 0.11% |
| 2026-01-26 | 0 | 9.500 | 9.500 | - | 9.490 | 9.500 | 150,000 | 1,424,190 | 9.4946 | 9.500 | 9.500 | - | 9.490 | 9.500 | 150,000 | 9.4946 | 0.00% |
| 2026-01-23 | 0 | 9.500 | 9.490 | - | 9.485 | 9.505 | 144,000 | 1,367,905 | 9.4993 | 9.500 | 9.490 | - | 9.485 | 9.505 | 144,000 | 9.4993 | 0.37% |
| 2026-01-22 | 0 | 9.465 | 9.465 | - | 9.465 | 9.465 | 6,500 | 61,522 | 9.4649 | 9.465 | 9.465 | - | 9.465 | 9.465 | 6,500 | 9.4649 | 0.16% |
| 2026-01-21 | 0 | 9.450 | 9.450 | - | 9.445 | 9.455 | 48,500 | 458,345 | 9.4504 | 9.450 | 9.450 | - | 9.445 | 9.455 | 48,500 | 9.4504 | 0.05% |
| 2026-01-20 | 0 | 9.445 | 9.435 | - | 9.430 | 9.445 | 25,500 | 240,492 | 9.4311 | 9.445 | 9.435 | - | 9.430 | 9.445 | 25,500 | 9.4311 | -0.11% |
| 2026-01-19 | 0 | 9.455 | 9.450 | - | 9.445 | 9.455 | 68,500 | 647,410 | 9.4512 | 9.455 | 9.450 | - | 9.445 | 9.455 | 68,500 | 9.4512 | -0.05% |
| 2026-01-16 | 0 | 9.460 | 9.450 | - | 9.460 | 9.525 | 91,500 | 869,195 | 9.4994 | 9.460 | 9.450 | - | 9.460 | 9.525 | 91,500 | 9.4994 | -0.42% |
| 2026-01-15 | 0 | 9.500 | 9.455 | - | - | - | 0 | 0 | - | 9.500 | 9.455 | - | - | - | 0 | - |
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.