Galaxy Bosera MSCI China ASEAN Econ Linkage Select Index ETF: Unit CNY
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 82805 | 2026-01-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0 | 8.205 | - | - | 8.230 | 8.230 | 22,000 | 181,060 | 8.2300 | 8.205 | - | - | 8.230 | 8.230 | 22,000 | 8.2300 | 0.61% |
| 2026-10-15 | 0 | 8.155 | - | - | 8.155 | 8.155 | 22,000 | 179,410 | 8.1550 | 8.155 | - | - | 8.155 | 8.155 | 22,000 | 8.1550 | -1.75% |
| 2026-10-14 | 0 | 8.300 | - | - | 8.305 | 8.335 | 48,000 | 399,420 | 8.3213 | 8.300 | - | - | 8.305 | 8.335 | 48,000 | 8.3213 | 0.06% |
| 2026-10-13 | 0 | 8.295 | 8.295 | 8.480 | 8.215 | 8.295 | 66,000 | 543,950 | 8.2417 | 8.295 | 8.295 | 8.480 | 8.215 | 8.295 | 66,000 | 8.2417 | -0.06% |
| 2026-10-12 | 0 | 8.300 | - | - | - | - | 0 | 0 | - | 8.300 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-09 | 0 | 8.300 | 8.245 | - | - | - | 0 | 0 | - | 8.300 | 8.245 | - | - | - | 0 | - | -0.30% |
| 2026-10-08 | 0 | 8.325 | - | - | - | - | 0 | 0 | - | 8.325 | - | - | - | - | 0 | - | -1.19% |
| 2026-10-07 | 0 | 8.425 | - | - | - | - | 0 | 0 | - | 8.425 | - | - | - | - | 0 | - | -1.81% |
| 2026-10-06 | 0 | 8.580 | - | - | 8.385 | 8.580 | 44,000 | 373,230 | 8.4825 | 8.580 | - | - | 8.385 | 8.580 | 44,000 | 8.4825 | 3.00% |
| 2026-10-05 | 0 | 8.330 | - | - | 8.300 | 8.480 | 44,000 | 369,140 | 8.3895 | 8.330 | - | - | 8.300 | 8.480 | 44,000 | 8.3895 | 0.00% |
| 2026-10-02 | 0 | 8.330 | - | - | 8.240 | 8.345 | 44,000 | 364,870 | 8.2925 | 8.330 | - | - | 8.240 | 8.345 | 44,000 | 8.2925 | -0.95% |
| 2026-09-30 | 0 | 8.410 | - | - | 8.410 | 8.410 | 22,000 | 185,020 | 8.4100 | 8.410 | - | - | 8.410 | 8.410 | 22,000 | 8.4100 | 0.36% |
| 2026-09-29 | 0 | 8.380 | - | - | - | - | 0 | 0 | - | 8.380 | - | - | - | - | 0 | - | -1.18% |
| 2026-09-28 | 0 | 8.480 | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | -0.24% |
| 2026-09-25 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.500 | - | - | - | - | 0 | - | -0.12% |
| 2026-09-24 | 0 | 8.510 | - | - | - | - | 0 | 0 | - | 8.510 | - | - | - | - | 0 | - | 0.29% |
| 2026-09-23 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 8.485 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-22 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 8.485 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-21 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 8.485 | - | - | - | - | 0 | - | 1.13% |
| 2026-09-18 | 0 | 8.390 | - | - | - | - | 0 | 0 | - | 8.390 | - | - | - | - | 0 | - | 0.12% |
| 2026-09-17 | 0 | 8.380 | - | - | - | - | 0 | 0 | - | 8.380 | - | - | - | - | 0 | - | -0.30% |
| 2026-09-16 | 0 | 8.405 | - | - | - | - | 0 | 0 | - | 8.405 | - | - | - | - | 0 | - | -0.59% |
| 2026-09-15 | 0 | 8.455 | - | - | - | - | 0 | 0 | - | 8.455 | - | - | - | - | 0 | - | -0.65% |
| 2026-09-14 | 0 | 8.510 | - | - | - | - | 0 | 0 | - | 8.510 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-11 | 0 | 8.510 | - | - | - | - | 0 | 0 | - | 8.510 | - | - | - | - | 0 | - | -0.53% |
| 2026-09-10 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 8.555 | - | - | - | - | 0 | - | -0.18% |
| 2026-09-09 | 0 | 8.570 | - | - | - | - | 0 | 0 | - | 8.570 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-08 | 0 | 8.570 | - | - | - | - | 0 | 0 | - | 8.570 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-07 | 0 | 8.570 | - | - | - | - | 0 | 0 | - | 8.570 | - | - | - | - | 0 | - | -0.75% |
| 2026-09-04 | 0 | 8.635 | - | - | - | - | 0 | 0 | - | 8.635 | - | - | - | - | 0 | - | 1.47% |
| 2026-09-03 | 0 | 8.510 | - | - | - | - | 0 | 0 | - | 8.510 | - | - | - | - | 0 | - | -0.58% |
| 2026-09-02 | 0 | 8.560 | - | - | - | - | 0 | 0 | - | 8.560 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-01 | 0 | 8.560 | - | - | - | - | 0 | 0 | - | 8.560 | - | - | - | - | 0 | - | -0.81% |
| 2026-08-31 | 0 | 8.630 | - | - | - | - | 0 | 0 | - | 8.630 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 8.630 | - | - | - | - | 0 | 0 | - | 8.630 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-27 | 0 | 8.630 | - | - | - | - | 0 | 0 | - | 8.630 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-26 | 0 | 8.630 | - | - | - | - | 0 | 0 | - | 8.630 | - | - | - | - | 0 | - | 0.88% |
| 2026-08-25 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 8.555 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-24 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 8.555 | - | - | - | - | 0 | - | -0.93% |
| 2026-08-21 | 0 | 8.635 | - | - | - | - | 0 | 0 | - | 8.635 | - | - | - | - | 0 | - | 0.29% |
| 2026-08-20 | 0 | 8.610 | - | - | - | - | 0 | 0 | - | 8.610 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-19 | 0 | 8.610 | - | - | - | - | 0 | 0 | - | 8.610 | - | - | - | - | 0 | - | -0.58% |
| 2026-08-18 | 0 | 8.660 | - | - | 8.645 | 8.660 | 44,000 | 380,710 | 8.6525 | 8.660 | - | - | 8.645 | 8.660 | 44,000 | 8.6525 | 1.58% |
| 2026-08-17 | 0 | 8.525 | - | - | - | - | 0 | 0 | - | 8.525 | - | - | - | - | 0 | - | 0.77% |
| 2026-08-14 | 0 | 8.460 | - | - | - | - | 0 | 0 | - | 8.460 | - | - | - | - | 0 | - | -0.41% |
| 2026-08-13 | 0 | 8.495 | - | - | - | - | 0 | 0 | - | 8.495 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-12 | 0 | 8.495 | - | - | - | - | 0 | 0 | - | 8.495 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-11 | 0 | 8.495 | - | - | - | - | 0 | 0 | - | 8.495 | - | - | - | - | 0 | - | -1.22% |
| 2026-08-10 | 0 | 8.600 | - | - | - | - | 0 | 0 | - | 8.600 | - | - | - | - | 0 | - | 1.18% |
| 2026-08-07 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.500 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-06 | 0 | 8.500 | - | - | - | - | 0 | 0 | - | 8.500 | - | - | - | - | 0 | - | -0.18% |
| 2026-08-05 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-04 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-03 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | 0.00% |
| 2026-07-31 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | 0.00% |
| 2026-07-30 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | 0.00% |
| 2026-07-29 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | 1.31% |
| 2026-07-28 | 0 | 8.405 | - | - | - | - | 0 | 0 | - | 8.405 | - | - | - | - | 0 | - | 0.12% |
| 2026-07-27 | 0 | 8.395 | - | - | - | - | 0 | 0 | - | 8.395 | - | - | - | - | 0 | - | 0.42% |
| 2026-07-24 | 0 | 8.360 | 8.315 | 8.375 | - | - | 0 | 0 | - | 8.360 | 8.315 | 8.375 | - | - | 0 | - | 0.00% |
| 2026-07-23 | 0 | 8.360 | 8.360 | 8.420 | - | - | 0 | 0 | - | 8.360 | 8.360 | 8.420 | - | - | 0 | - | 0.42% |
| 2026-07-22 | 0 | 8.325 | 8.275 | 8.335 | - | - | 0 | 0 | - | 8.325 | 8.275 | 8.335 | - | - | 0 | - | -0.18% |
| 2026-07-21 | 0 | 8.340 | 8.340 | 8.400 | - | - | 0 | 0 | - | 8.340 | 8.340 | 8.400 | - | - | 0 | - | 0.06% |
| 2026-07-20 | 0 | 8.335 | 8.335 | 8.395 | - | - | 0 | 0 | - | 8.335 | 8.335 | 8.395 | - | - | 0 | - | 1.46% |
| 2026-07-17 | 0 | 8.215 | - | - | - | - | 0 | 0 | - | 8.215 | - | - | - | - | 0 | - | -2.03% |
| 2026-07-16 | 0 | 8.385 | 8.385 | 8.445 | - | - | 0 | 0 | - | 8.385 | 8.385 | 8.445 | - | - | 0 | - | 0.96% |
| 2026-07-15 | 0 | 8.305 | 8.305 | 8.365 | - | - | 0 | 0 | - | 8.305 | 8.305 | 8.365 | - | - | 0 | - | 1.16% |
| 2026-07-14 | 0 | 8.210 | 8.210 | 8.270 | - | - | 0 | 0 | - | 8.210 | 8.210 | 8.270 | - | - | 0 | - | 0.49% |
| 2026-07-13 | 0 | 8.170 | 8.170 | 8.230 | - | - | 0 | 0 | - | 8.170 | 8.170 | 8.230 | - | - | 0 | - | 0.43% |
| 2026-07-10 | 0 | 8.135 | 8.135 | 8.195 | - | - | 0 | 0 | - | 8.135 | 8.135 | 8.195 | - | - | 0 | - | 0.00% |
| 2026-07-09 | 0 | 8.135 | 8.105 | 8.165 | - | - | 0 | 0 | - | 8.135 | 8.105 | 8.165 | - | - | 0 | - | 0.00% |
| 2026-07-08 | 0 | 8.135 | 8.135 | 8.195 | - | - | 0 | 0 | - | 8.135 | 8.135 | 8.195 | - | - | 0 | - | 2.39% |
| 2026-07-07 | 0 | 7.945 | 7.915 | 7.975 | - | - | 0 | 0 | - | 7.945 | 7.915 | 7.975 | - | - | 0 | - | 0.00% |
| 2026-07-06 | 0 | 7.945 | 7.945 | 8.005 | - | - | 0 | 0 | - | 7.945 | 7.945 | 8.005 | - | - | 0 | - | 0.89% |
| 2026-07-03 | 0 | 7.875 | 7.875 | 7.935 | - | - | 0 | 0 | - | 7.875 | 7.875 | 7.935 | - | - | 0 | - | 0.96% |
| 2026-07-02 | 0 | 7.800 | 7.775 | 7.835 | - | - | 0 | 0 | - | 7.800 | 7.775 | 7.835 | - | - | 0 | - | 0.00% |
| 2026-06-30 | 0 | 7.800 | 7.750 | 7.810 | - | - | 0 | 0 | - | 7.800 | 7.750 | 7.810 | - | - | 0 | - | -0.19% |
| 2026-06-29 | 0 | 7.815 | 7.815 | 7.875 | - | - | 0 | 0 | - | 7.815 | 7.815 | 7.875 | - | - | 0 | - | 0.06% |
| 2026-06-26 | 0 | 7.810 | 7.750 | 7.810 | - | - | 0 | 0 | - | 7.810 | 7.750 | 7.810 | - | - | 0 | - | -1.39% |
| 2026-06-25 | 0 | 7.920 | 7.860 | 7.920 | - | - | 0 | 0 | - | 7.920 | 7.860 | 7.920 | - | - | 0 | - | -1.00% |
| 2026-06-24 | 0 | 8.000 | 7.980 | 8.040 | - | - | 0 | 0 | - | 8.000 | 7.980 | 8.040 | - | - | 0 | - | 0.00% |
| 2026-06-23 | 0 | 8.000 | 7.940 | 8.000 | - | - | 0 | 0 | - | 8.000 | 7.940 | 8.000 | - | - | 0 | - | -1.11% |
| 2026-06-22 | 0 | 8.090 | 8.075 | 8.135 | - | - | 0 | 0 | - | 8.090 | 8.075 | 8.135 | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 8.090 | 8.030 | 8.090 | - | - | 0 | 0 | - | 8.090 | 8.030 | 8.090 | - | - | 0 | - | -0.80% |
| 2026-06-17 | 0 | 8.155 | 8.115 | 8.175 | - | - | 0 | 0 | - | 8.155 | 8.115 | 8.175 | - | - | 0 | - | -0.12% |
| 2026-06-16 | 0 | 8.165 | 8.105 | 8.165 | - | - | 0 | 0 | - | 8.165 | 8.105 | 8.165 | - | - | 0 | - | -0.85% |
| 2026-06-15 | 0 | 8.235 | 8.235 | 8.295 | - | - | 0 | 0 | - | 8.235 | 8.235 | 8.295 | - | - | 0 | - | 1.10% |
| 2026-06-12 | 0 | 8.145 | 8.135 | 8.195 | - | - | 0 | 0 | - | 8.145 | 8.135 | 8.195 | - | - | 0 | - | 0.74% |
| 2026-06-11 | 0 | 8.085 | 8.045 | 8.105 | - | - | 0 | 0 | - | 8.085 | 8.045 | 8.105 | - | - | 0 | - | -0.74% |
| 2026-06-10 | 0 | 8.145 | 8.085 | 8.145 | - | - | 0 | 0 | - | 8.145 | 8.085 | 8.145 | - | - | 0 | - | -0.37% |
| 2026-06-09 | 0 | 8.175 | 8.120 | 8.180 | - | - | 0 | 0 | - | 8.175 | 8.120 | 8.180 | - | - | 0 | - | -0.73% |
| 2026-06-08 | 0 | 8.235 | 8.180 | 8.240 | - | - | 0 | 0 | - | 8.235 | 8.180 | 8.240 | - | - | 0 | - | -1.38% |
| 2026-06-05 | 0 | 8.350 | 8.295 | 8.355 | - | - | 0 | 0 | - | 8.350 | 8.295 | 8.355 | - | - | 0 | - | -1.12% |
| 2026-06-04 | 0 | 8.445 | 8.385 | 8.445 | - | - | 0 | 0 | - | 8.445 | 8.385 | 8.445 | - | - | 0 | - | -0.71% |
| 2026-06-03 | 0 | 8.505 | 8.445 | 8.505 | - | - | 0 | 0 | - | 8.505 | 8.445 | 8.505 | - | - | 0 | - | -0.47% |
| 2026-06-02 | 0 | 8.545 | 8.545 | 8.605 | - | - | 0 | 0 | - | 8.545 | 8.545 | 8.605 | - | - | 0 | - | 1.91% |
| 2026-06-01 | 0 | 8.385 | 8.385 | 8.445 | - | - | 0 | 0 | - | 8.385 | 8.385 | 8.445 | - | - | 0 | - | 0.66% |
| 2026-05-29 | 0 | 8.330 | 8.330 | 8.390 | - | - | 0 | 0 | - | 8.330 | 8.330 | 8.390 | - | - | 0 | - | 0.24% |
| 2026-05-28 | 0 | 8.310 | 8.260 | 8.320 | - | - | 0 | 0 | - | 8.310 | 8.260 | 8.320 | - | - | 0 | - | -0.48% |
| 2026-05-27 | 0 | 8.350 | 8.305 | 8.365 | - | - | 0 | 0 | - | 8.350 | 8.305 | 8.365 | - | - | 0 | - | 0.00% |
| 2026-05-26 | 0 | 8.350 | 8.330 | 8.390 | - | - | 0 | 0 | - | 8.350 | 8.330 | 8.390 | - | - | 0 | - | 0.00% |
| 2026-05-22 | 0 | 8.350 | 8.350 | 8.410 | - | - | 0 | 0 | - | 8.350 | 8.350 | 8.410 | - | - | 0 | - | 0.36% |
| 2026-05-21 | 0 | 8.320 | 8.260 | 8.325 | - | - | 0 | 0 | - | 8.320 | 8.260 | 8.325 | - | - | 0 | - | -0.60% |
| 2026-05-20 | 0 | 8.370 | 8.325 | 8.385 | - | - | 0 | 0 | - | 8.370 | 8.325 | 8.385 | - | - | 0 | - | -0.30% |
| 2026-05-19 | 0 | 8.395 | 8.370 | 8.430 | - | - | 0 | 0 | - | 8.395 | 8.370 | 8.430 | - | - | 0 | - | 0.00% |
| 2026-05-18 | 0 | 8.395 | 8.345 | 8.405 | - | - | 0 | 0 | - | 8.395 | 8.345 | 8.405 | - | - | 0 | - | -0.94% |
| 2026-05-15 | 0 | 8.475 | 8.415 | 8.475 | - | - | 0 | 0 | - | 8.475 | 8.415 | 8.475 | - | - | 0 | - | -0.99% |
| 2026-05-14 | 0 | 8.560 | 8.520 | 8.580 | - | - | 0 | 0 | - | 8.560 | 8.520 | 8.580 | - | - | 0 | - | 0.00% |
| 2026-05-13 | 0 | 8.560 | 8.515 | 8.575 | - | - | 0 | 0 | - | 8.560 | 8.515 | 8.575 | - | - | 0 | - | -0.06% |
| 2026-05-12 | 0 | 8.565 | 8.505 | 8.565 | - | - | 0 | 0 | - | 8.565 | 8.505 | 8.565 | - | - | 0 | - | -0.12% |
| 2026-05-11 | 0 | 8.575 | 8.520 | 8.580 | - | - | 0 | 0 | - | 8.575 | 8.520 | 8.580 | - | - | 0 | - | -0.29% |
| 2026-05-08 | 0 | 8.600 | 8.545 | 8.605 | - | - | 0 | 0 | - | 8.600 | 8.545 | 8.605 | - | - | 0 | - | 0.00% |
| 2026-05-07 | 0 | 8.600 | 8.600 | 8.660 | - | - | 0 | 0 | - | 8.600 | 8.600 | 8.660 | - | - | 0 | - | 1.47% |
| 2026-05-06 | 0 | 8.475 | 8.475 | 8.535 | - | - | 0 | 0 | - | 8.475 | 8.475 | 8.535 | - | - | 0 | - | 0.06% |
| 2026-05-05 | 0 | 8.470 | 8.415 | 8.475 | - | - | 0 | 0 | - | 8.470 | 8.415 | 8.475 | - | - | 0 | - | 0.00% |
| 2026-05-04 | 0 | 8.470 | 8.470 | 8.530 | - | - | 0 | 0 | - | 8.470 | 8.470 | 8.530 | - | - | 0 | - | 0.59% |
| 2026-04-30 | 0 | 8.420 | 8.370 | 8.430 | - | - | 0 | 0 | - | 8.420 | 8.370 | 8.430 | - | - | 0 | - | -0.77% |
| 2026-04-29 | 0 | 8.485 | 8.485 | 8.545 | - | - | 0 | 0 | - | 8.485 | 8.485 | 8.545 | - | - | 0 | - | 0.53% |
| 2026-04-28 | 0 | 8.440 | 8.385 | 8.445 | - | - | 0 | 0 | - | 8.440 | 8.385 | 8.445 | - | - | 0 | - | -0.65% |
| 2026-04-27 | 0 | 8.495 | - | - | - | - | 0 | 0 | - | 8.495 | - | - | - | - | 0 | - | -0.23% |
| 2026-04-24 | 0 | 8.515 | 8.460 | 8.520 | - | - | 0 | 0 | - | 8.515 | 8.460 | 8.520 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 8.515 | 8.460 | 8.520 | - | - | 0 | 0 | - | 8.515 | 8.460 | 8.520 | - | - | 0 | - | -0.47% |
| 2026-04-22 | 0 | 8.555 | 8.500 | 8.560 | - | - | 0 | 0 | - | 8.555 | 8.500 | 8.560 | - | - | 0 | - | -0.12% |
| 2026-04-21 | 0 | 8.565 | 8.560 | 8.620 | - | - | 0 | 0 | - | 8.565 | 8.560 | 8.620 | - | - | 0 | - | 0.18% |
| 2026-04-20 | 0 | 8.550 | 8.540 | 8.600 | - | - | 0 | 0 | - | 8.550 | 8.540 | 8.600 | - | - | 0 | - | 0.00% |
| 2026-04-17 | 0 | 8.550 | 8.490 | 8.550 | - | - | 0 | 0 | - | 8.550 | 8.490 | 8.550 | - | - | 0 | - | -0.12% |
| 2026-04-16 | 0 | 8.560 | 8.555 | 8.615 | - | - | 0 | 0 | - | 8.560 | 8.555 | 8.615 | - | - | 0 | - | 1.12% |
| 2026-04-15 | 0 | 8.465 | 8.465 | 8.525 | - | - | 0 | 0 | - | 8.465 | 8.465 | 8.525 | - | - | 0 | - | 0.12% |
| 2026-04-14 | 0 | 8.455 | 8.455 | 8.515 | - | - | 0 | 0 | - | 8.455 | 8.455 | 8.515 | - | - | 0 | - | 0.30% |
| 2026-04-13 | 0 | 8.430 | 8.395 | 8.455 | - | - | 0 | 0 | - | 8.430 | 8.395 | 8.455 | - | - | 0 | - | 0.00% |
| 2026-04-10 | 0 | 8.430 | 8.430 | 8.490 | - | - | 0 | 0 | - | 8.430 | 8.430 | 8.490 | - | - | 0 | - | 0.72% |
| 2026-04-09 | 0 | 8.370 | 8.370 | 8.430 | - | - | 0 | 0 | - | 8.370 | 8.370 | 8.430 | - | - | 0 | - | 0.12% |
| 2026-04-08 | 0 | 8.360 | - | - | - | - | 0 | 0 | - | 8.360 | - | - | - | - | 0 | - | 0.97% |
| 2026-04-02 | 0 | 8.280 | 8.220 | 8.280 | - | - | 0 | 0 | - | 8.280 | 8.220 | 8.280 | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 8.280 | 8.280 | 8.340 | - | - | 0 | 0 | - | 8.280 | 8.280 | 8.340 | - | - | 0 | - | 1.41% |
| 2026-03-31 | 0 | 8.165 | 8.135 | 8.195 | - | - | 0 | 0 | - | 8.165 | 8.135 | 8.195 | - | - | 0 | - | 0.00% |
| 2026-03-30 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 8.165 | - | - | - | - | 0 | - | -0.97% |
| 2026-03-27 | 0 | 8.245 | 8.230 | 8.285 | - | - | 0 | 0 | - | 8.245 | 8.230 | 8.285 | - | - | 0 | - | 0.00% |
| 2026-03-26 | 0 | 8.245 | 8.190 | 8.250 | - | - | 0 | 0 | - | 8.245 | 8.190 | 8.250 | - | - | 0 | - | -0.78% |
| 2026-03-25 | 0 | 8.310 | - | - | 8.305 | 8.330 | 30,000 | 249,250 | 8.3083 | 8.310 | - | - | 8.305 | 8.330 | 30,000 | 8.3083 | 1.90% |
| 2026-03-24 | 0 | 8.155 | - | - | - | - | 0 | 0 | - | 8.155 | - | - | - | - | 0 | - | 0.68% |
| 2026-03-23 | 0 | 8.100 | 8.040 | 8.100 | - | - | 0 | 0 | - | 8.100 | 8.040 | 8.100 | - | - | 0 | - | -2.29% |
| 2026-03-20 | 0 | 8.290 | 8.230 | 8.290 | - | - | 0 | 0 | - | 8.290 | 8.230 | 8.290 | - | - | 0 | - | -0.72% |
| 2026-03-19 | 0 | 8.350 | - | - | - | - | 0 | 0 | - | 8.350 | - | - | - | - | 0 | - | -0.83% |
| 2026-03-18 | 0 | 8.420 | - | - | - | - | 0 | 0 | - | 8.420 | - | - | - | - | 0 | - | 0.12% |
| 2026-03-17 | 0 | 8.410 | 8.410 | 8.460 | - | - | 0 | 0 | - | 8.410 | 8.410 | 8.460 | - | - | 0 | - | 0.06% |
| 2026-03-16 | 0 | 8.405 | - | - | - | - | 0 | 0 | - | 8.405 | - | - | - | - | 0 | - | 0.30% |
| 2026-03-13 | 0 | 8.380 | - | - | - | - | 0 | 0 | - | 8.380 | - | - | - | - | 0 | - | -0.12% |
| 2026-03-12 | 0 | 8.390 | 8.360 | 8.430 | - | - | 0 | 0 | - | 8.390 | 8.360 | 8.430 | - | - | 0 | - | 0.00% |
| 2026-03-11 | 0 | 8.390 | - | - | - | - | 0 | 0 | - | 8.390 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 8.390 | - | - | - | - | 0 | 0 | - | 8.390 | - | - | - | - | 0 | - | 0.12% |
| 2026-03-09 | 0 | 8.380 | - | - | - | - | 0 | 0 | - | 8.380 | - | - | - | - | 0 | - | -1.00% |
| 2026-03-06 | 0 | 8.465 | - | - | - | - | 0 | 0 | - | 8.465 | - | - | - | - | 0 | - | 0.47% |
| 2026-03-05 | 0 | 8.425 | - | - | - | - | 0 | 0 | - | 8.425 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-04 | 0 | 8.425 | - | - | - | - | 0 | 0 | - | 8.425 | - | - | - | - | 0 | - | -2.43% |
| 2026-03-03 | 0 | 8.635 | - | - | - | - | 0 | 0 | - | 8.635 | - | - | - | - | 0 | - | -0.58% |
| 2026-03-02 | 0 | 8.685 | 8.615 | 8.685 | - | - | 0 | 0 | - | 8.685 | 8.615 | 8.685 | - | - | 0 | - | -0.57% |
| 2026-02-27 | 0 | 8.735 | 8.730 | 8.790 | - | - | 0 | 0 | - | 8.735 | 8.730 | 8.790 | - | - | 0 | - | 0.29% |
| 2026-02-26 | 0 | 8.710 | 8.650 | 8.720 | - | - | 0 | 0 | - | 8.710 | 8.650 | 8.720 | - | - | 0 | - | -0.68% |
| 2026-02-25 | 0 | 8.770 | 8.740 | 8.810 | - | - | 0 | 0 | - | 8.770 | 8.740 | 8.810 | - | - | 0 | - | -0.45% |
| 2026-02-24 | 0 | 8.810 | 8.730 | 8.810 | - | - | 0 | 0 | - | 8.810 | 8.730 | 8.810 | - | - | 0 | - | -0.79% |
| 2026-02-23 | 0 | 8.880 | 8.880 | 8.950 | - | - | 0 | 0 | - | 8.880 | 8.880 | 8.950 | - | - | 0 | - | 1.31% |
| 2026-02-20 | 0 | 8.765 | 8.705 | 8.775 | - | - | 0 | 0 | - | 8.765 | 8.705 | 8.775 | - | - | 0 | - | 0.00% |
| 2026-02-16 | 0 | 8.765 | - | - | - | - | 0 | 0 | - | 8.765 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 8.765 | 8.725 | 8.765 | - | - | 0 | 0 | - | 8.765 | 8.725 | 8.765 | - | - | 0 | - | -1.18% |
| 2026-02-12 | 0 | 8.870 | 8.825 | 8.900 | - | - | 0 | 0 | - | 8.870 | 8.825 | 8.900 | - | - | 0 | - | 0.00% |
| 2026-02-11 | 0 | 8.870 | 8.870 | 8.940 | - | - | 0 | 0 | - | 8.870 | 8.870 | 8.940 | - | - | 0 | - | 0.85% |
| 2026-02-10 | 0 | 8.795 | 8.795 | 8.850 | - | - | 0 | 0 | - | 8.795 | 8.795 | 8.850 | - | - | 0 | - | 0.51% |
| 2026-02-09 | 0 | 8.750 | 8.750 | 8.820 | - | - | 0 | 0 | - | 8.750 | 8.750 | 8.820 | - | - | 0 | - | 0.69% |
| 2026-02-06 | 0 | 8.690 | 8.650 | 8.710 | - | - | 0 | 0 | - | 8.690 | 8.650 | 8.710 | - | - | 0 | - | 0.00% |
| 2026-02-05 | 0 | 8.690 | 8.670 | 8.720 | - | - | 0 | 0 | - | 8.690 | 8.670 | 8.720 | - | - | 0 | - | 0.00% |
| 2026-02-04 | 0 | 8.690 | - | - | - | - | 0 | 0 | - | 8.690 | - | - | - | - | 0 | - | 0.06% |
| 2026-02-03 | 0 | 8.685 | 8.640 | 8.710 | - | - | 0 | 0 | - | 8.685 | 8.640 | 8.710 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 8.685 | - | - | - | - | 0 | 0 | - | 8.685 | - | - | - | - | 0 | - | -2.31% |
| 2026-01-30 | 0 | 8.890 | 8.825 | 8.895 | - | - | 0 | 0 | - | 8.890 | 8.825 | 8.895 | - | - | 0 | - | -0.73% |
| 2026-01-29 | 0 | 8.955 | 8.955 | 9.025 | - | - | 0 | 0 | - | 8.955 | 8.955 | 9.025 | - | - | 0 | - | 0.11% |
| 2026-01-28 | 0 | 8.945 | - | - | - | - | 0 | 0 | - | 8.945 | - | - | - | - | 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.