Cornerstone Technologies Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08391  2018-05-11    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 3 0.590 0.580 0.590 5,359,720 0.590 0.580 0.590 0.580 0.640 9,048,000 0.5924 -1.67%
2025-12-19 0 5 0.600 0.590 0.600 39,597,760 0.600 0.590 0.600 0.590 0.800 56,776,000 0.6974 -23.08%
2025-12-12 0 5 0.780 0.770 0.780 42,649,520 0.780 0.770 0.780 0.690 0.790 58,212,000 0.7327 13.04%
2025-12-05 0 5 0.690 0.690 0.700 32,594,840 0.690 0.690 0.700 0.650 0.700 48,192,000 0.6764 2.99%
2025-11-28 0 5 0.670 0.660 0.670 22,032,360 0.670 0.660 0.670 0.650 0.680 33,280,000 0.6620 0.00%
2025-11-21 0 5 0.670 0.660 0.670 27,094,760 0.670 0.660 0.670 0.650 0.690 40,732,000 0.6652 -1.47%
2025-11-14 0 5 0.680 0.660 0.680 34,063,480 0.680 0.660 0.680 0.650 0.690 51,128,000 0.6662 1.49%
2025-11-07 0 5 0.670 0.660 0.670 32,383,280 0.670 0.660 0.670 0.640 0.690 48,456,000 0.6683 1.52%
2025-10-31 0 4 0.660 0.650 0.660 16,968,440 0.660 0.650 0.660 0.640 0.680 25,772,000 0.6584 -1.49%
2025-10-24 0 5 0.670 0.660 0.670 24,516,920 0.670 0.660 0.670 0.650 0.690 36,632,000 0.6693 0.00%
2025-10-17 0 5 0.670 0.650 0.670 21,891,800 0.670 0.650 0.670 0.650 0.710 32,380,000 0.6761 -5.63%
2025-10-10 0 4 0.710 0.690 0.710 16,500,000 0.710 0.690 0.710 0.650 0.720 24,016,000 0.6870 1.43%
2025-10-03 0 4 0.700 0.690 0.700 19,251,760 0.700 0.690 0.700 0.690 0.750 27,032,000 0.7122 -1.41%
2025-09-26 0 5 0.710 0.710 0.720 28,232,640 0.710 0.710 0.720 0.650 0.730 41,076,000 0.6873 7.58%
2025-09-19 0 5 0.660 0.650 0.660 37,842,260 0.660 0.650 0.660 0.600 0.660 60,378,000 0.6268 3.13%
2025-09-12 0 5 0.640 0.620 0.640 36,294,220 0.640 0.620 0.640 0.590 0.680 57,304,000 0.6334 6.67%
2025-09-05 0 5 0.600 0.590 0.600 24,182,880 0.600 0.590 0.600 0.540 0.620 42,488,000 0.5692 3.45%
2025-08-29 0 5 0.580 0.570 0.580 16,661,690 0.580 0.570 0.580 0.500 0.640 31,239,368 0.5334 13.73%
2025-08-22 0 5 0.510 0.500 0.510 11,257,380 0.510 0.500 0.510 0.430 0.520 23,148,000 0.4863 12.09%
2025-08-15 0 5 0.455 0.455 0.460 10,831,000 0.455 0.455 0.460 0.405 0.465 24,904,000 0.4349 2.25%
2025-08-08 0 5 0.445 0.440 0.450 4,465,240 0.445 0.440 0.450 0.425 0.460 10,092,000 0.4425 -1.11%
2025-08-01 0 5 0.450 0.450 0.455 5,719,880 0.450 0.450 0.455 0.430 0.470 12,556,000 0.4555 5.88%
2025-07-25 0 5 0.425 0.415 0.425 3,901,480 0.425 0.415 0.425 0.370 0.425 9,804,000 0.3979 13.33%
2025-07-18 0 5 0.375 0.370 0.380 736,200 0.375 0.370 0.380 0.360 0.390 1,968,000 0.3741 1.35%
2025-07-11 0 5 0.370 0.370 0.375 392,960 0.370 0.370 0.375 0.365 0.380 1,052,000 0.3735 -3.90%
2025-07-04 0 4 0.385 0.375 0.385 216,060 0.385 0.375 0.385 0.375 0.385 568,000 0.3804 2.67%
2025-06-27 0 5 0.375 0.375 0.380 821,400 0.375 0.375 0.380 0.375 0.390 2,160,000 0.3803 -2.60%
2025-06-20 0 5 0.385 0.380 0.390 885,060 0.385 0.380 0.390 0.375 0.390 2,328,000 0.3802 1.32%
2025-06-13 0 5 0.380 0.375 0.385 1,270,640 0.380 0.375 0.385 0.375 0.395 3,324,000 0.3823 0.00%
2025-06-06 0 5 0.380 0.380 0.385 1,007,980 0.380 0.380 0.385 0.380 0.410 2,576,000 0.3913 -5.00%
2025-05-30 0 5 0.400 0.390 0.400 935,080 0.400 0.390 0.400 0.390 0.420 2,308,000 0.4051 0.00%
2025-05-23 0 5 0.400 0.400 0.405 886,320 0.400 0.400 0.405 0.370 0.450 2,220,000 0.3992 -8.05%
2025-05-16 0 5 0.435 0.420 0.445 1,559,760 0.435 0.420 0.445 0.395 0.475 3,824,000 0.4079 8.75%
2025-05-09 0 4 0.400 0.395 0.400 611,000 0.400 0.395 0.400 0.395 0.400 1,536,000 0.3978 0.00%
2025-05-02 0 4 0.400 0.395 0.400 959,780 0.400 0.395 0.400 0.390 0.410 2,404,000 0.3992 0.00%
2025-04-25 0 4 0.400 0.390 0.400 857,840 0.400 0.390 0.400 0.390 0.410 2,132,000 0.4024 -1.23%
2025-04-17 0 4 0.405 0.395 0.405 966,000 0.405 0.395 0.405 0.385 0.410 2,420,000 0.3992 0.00%
2025-04-11 0 5 0.405 0.405 0.410 2,039,780 0.405 0.405 0.410 0.400 0.470 4,876,000 0.4183 -15.62%
2025-04-03 0 4 0.480 0.470 0.480 1,791,160 0.480 0.470 0.480 0.450 0.480 3,796,000 0.4719 -1.03%
2025-03-28 0 5 0.485 0.480 0.485 2,443,060 0.485 0.480 0.485 0.475 0.500 5,016,000 0.4871 -1.02%
2025-03-21 0 5 0.490 0.490 0.495 2,462,380 0.490 0.490 0.495 0.490 0.510 4,901,000 0.5024 -5.77%
2025-03-14 0 5 0.520 0.510 0.520 2,969,200 0.520 0.510 0.520 0.500 0.540 5,744,000 0.5169 1.96%
2025-03-07 0 5 0.510 0.500 0.510 4,567,200 0.510 0.500 0.510 0.510 0.540 8,788,000 0.5197 -1.92%
2025-02-28 0 5 0.520 0.500 0.520 6,616,200 0.520 0.500 0.520 0.500 0.540 12,636,000 0.5236 -3.70%
2025-02-21 0 5 0.540 0.520 0.540 7,472,120 0.540 0.520 0.540 0.520 0.570 13,576,000 0.5504 -3.57%
2025-02-14 0 5 0.560 0.550 0.560 8,119,880 0.560 0.550 0.560 0.540 0.580 14,616,000 0.5555 -3.45%
2025-02-07 0 5 0.580 0.560 0.580 11,794,160 0.580 0.560 0.580 0.560 0.620 19,924,000 0.5920 0.00%
2025-01-28 0 2 0.580 0.570 0.580 3,543,320 0.580 0.570 0.580 0.520 0.600 6,236,000 0.5682 7.41%
2025-01-24 0 5 0.540 0.530 0.540 7,377,120 0.540 0.530 0.540 0.450 0.610 14,360,000 0.5137 8.00%
2025-01-17 0 5 0.500 0.490 0.500 1,232,400 0.500 0.490 0.500 0.480 0.520 2,464,000 0.5002 0.00%
2025-01-10 0 5 0.500 0.500 0.510 1,546,280 0.500 0.500 0.510 0.490 0.530 3,008,000 0.5141 -1.96%
2025-01-03 0 4 0.510 0.510 0.520 1,250,520 0.510 0.510 0.520 0.510 0.540 2,404,000 0.5202 -3.77%
2024-12-27 0 3 0.530 0.510 0.540 1,051,600 0.530 0.510 0.540 0.500 0.550 2,020,000 0.5206 0.00%
2024-12-20 0 5 0.530 0.520 0.530 1,818,200 0.530 0.520 0.530 0.500 0.550 3,420,000 0.5316 -3.64%
2024-12-13 0 5 0.550 0.540 0.560 3,297,120 0.550 0.540 0.560 0.550 0.570 5,912,000 0.5577 -1.79%
2024-12-06 0 5 0.560 0.560 0.570 3,153,400 0.560 0.560 0.570 0.550 0.580 5,592,000 0.5639 1.82%
2024-11-29 0 5 0.550 0.550 0.560 3,426,680 0.550 0.550 0.560 0.550 0.580 6,084,000 0.5632 -8.33%
2024-11-22 0 5 0.600 0.570 0.600 6,685,120 0.600 0.570 0.600 0.570 0.610 11,404,000 0.5862 0.00%
2024-11-15 0 5 0.600 0.580 0.600 7,228,040 0.600 0.580 0.600 0.580 0.640 12,056,000 0.5995 0.00%
2024-11-08 0 5 0.600 0.590 0.600 4,896,920 0.600 0.590 0.600 0.550 0.620 8,448,000 0.5797 1.69%
2024-11-01 0 5 0.590 0.580 0.590 4,640,040 0.590 0.580 0.590 0.580 0.620 7,721,000 0.6010 -4.84%
2024-10-25 0 5 0.620 0.600 0.620 5,639,900 0.620 0.600 0.620 0.590 0.650 9,114,000 0.6188 0.00%
2024-10-18 0 5 0.620 0.610 0.620 11,660,520 0.620 0.610 0.620 0.600 0.710 17,964,000 0.6491 -10.14%
2024-10-10 0 4 0.690 0.670 0.690 14,951,040 0.690 0.670 0.690 0.660 0.790 20,716,000 0.7217 1.47%
2024-10-04 0 4 0.680 0.670 0.680 10,991,640 0.680 0.670 0.680 0.650 0.700 16,372,000 0.6714 -2.86%
2024-09-27 0 5 0.700 0.670 0.700 6,870,100 0.700 0.670 0.700 0.620 0.700 10,530,000 0.6524 11.11%
2024-09-20 0 4 0.630 0.610 0.630 2,865,240 0.630 0.610 0.630 0.600 0.680 4,444,000 0.6447 -7.35%
2024-09-13 0 5 0.680 0.650 0.680 8,757,280 0.680 0.650 0.680 0.620 0.690 13,300,000 0.6584 4.62%
2024-09-05 0 4 0.650 0.630 0.650 4,180,960 0.650 0.630 0.650 0.640 0.720 6,096,000 0.6859 -5.80%
2024-08-30 0 5 0.690 0.690 0.710 15,662,800 0.690 0.690 0.710 0.640 0.830 21,728,000 0.7209 -16.87%
2024-08-23 0 5 0.830 0.810 0.830 29,386,880 0.830 0.810 0.830 0.660 0.850 38,264,000 0.7680 22.06%
2024-08-16 0 5 0.680 0.660 0.680 8,461,560 0.680 0.660 0.680 0.600 0.680 12,928,000 0.6545 3.03%
2024-08-09 0 5 0.660 0.650 0.660 9,435,960 0.660 0.650 0.660 0.620 0.690 14,296,000 0.6600 0.00%
2024-08-02 2 5 - - - 6,799,840 0.660 - - 0.580 0.670 10,760,000 0.6320 11.86%
2024-07-26 0 5 0.590 0.580 0.590 4,975,280 0.590 0.580 0.590 0.520 0.600 8,784,000 0.5664 11.32%
2024-07-19 0 5 0.530 0.520 0.540 640,560 0.530 0.520 0.540 0.510 0.540 1,212,000 0.5285 1.92%
2024-07-12 0 5 0.520 0.520 0.530 371,040 0.520 0.520 0.530 0.500 0.520 720,000 0.5153 1.96%
2024-07-05 0 4 0.510 0.510 0.520 299,680 0.510 0.510 0.520 0.510 0.520 580,000 0.5167 -1.92%
2024-06-28 0 5 0.520 0.510 0.530 237,600 0.520 0.510 0.530 0.510 0.530 456,000 0.5211 -1.89%
2024-06-21 0 5 0.530 0.530 0.540 1,176,280 0.530 0.530 0.540 0.510 0.540 2,236,000 0.5261 1.92%
2024-06-14 0 4 0.520 0.510 0.530 569,640 0.520 0.510 0.530 0.510 0.530 1,104,000 0.5160 0.00%
2024-06-07 0 5 0.520 0.510 0.520 633,280 0.520 0.510 0.520 0.510 0.540 1,208,000 0.5242 -1.89%
2024-05-31 0 5 0.530 0.520 0.530 462,680 0.530 0.520 0.530 0.510 0.540 884,000 0.5234 0.00%
2024-05-24 0 5 0.530 0.530 0.540 2,462,760 0.530 0.530 0.540 0.510 0.600 4,548,000 0.5415 0.00%
2024-05-17 0 4 0.530 0.520 0.530 413,760 0.530 0.520 0.530 0.530 0.550 776,000 0.5332 0.00%
2024-05-10 0 5 0.530 0.530 0.540 480,592 0.530 0.530 0.540 0.520 0.540 910,400 0.5279 -1.85%
2024-05-03 0 4 0.540 0.530 0.540 1,436,920 0.540 0.530 0.540 0.510 0.550 2,732,000 0.5260 3.85%
2024-04-26 0 5 0.520 0.520 0.530 397,552 0.520 0.520 0.530 0.510 0.540 757,600 0.5248 -5.45%
2024-04-19 0 5 0.550 0.530 0.550 501,680 0.550 0.530 0.550 0.520 0.570 932,000 0.5383 -1.79%
2024-04-12 0 5 0.560 0.560 0.570 570,800 0.560 0.560 0.570 0.550 0.590 1,004,000 0.5685 1.82%
2024-04-05 0 3 0.550 0.550 0.560 694,520 0.550 0.550 0.560 0.530 0.580 1,232,000 0.5637 -5.17%
2024-03-28 0 4 0.580 0.550 0.580 951,320 0.580 0.550 0.580 0.510 0.580 1,728,000 0.5505 9.43%
2024-03-22 0 5 0.530 0.520 0.530 533,240 0.530 0.520 0.530 0.500 0.550 1,000,000 0.5332 0.00%
2024-03-15 0 5 0.530 0.530 0.550 808,880 0.530 0.530 0.550 0.510 0.600 1,520,000 0.5322 -3.64%
2024-03-08 0 5 0.550 0.540 0.570 1,484,720 0.550 0.540 0.570 0.530 0.600 2,644,000 0.5615 -6.78%
2024-03-01 0 5 0.590 0.580 0.600 675,880 0.590 0.580 0.600 0.560 0.600 1,172,000 0.5767 0.00%
2024-02-23 0 5 0.590 0.580 0.600 1,806,760 0.590 0.580 0.600 0.560 0.620 3,068,000 0.5889 1.72%
2024-02-16 0 3 0.580 0.570 0.590 103,280 0.580 0.570 0.590 0.560 0.580 180,000 0.5738 0.00%
2024-02-09 0 5 0.580 0.570 0.600 1,388,360 0.580 0.570 0.600 0.560 0.600 2,368,000 0.5863 1.75%
2024-02-02 0 5 0.570 0.570 0.580 1,355,040 0.570 0.570 0.580 0.560 0.650 2,272,000 0.5964 -8.06%
2024-01-26 0 5 0.620 0.610 0.640 1,051,040 0.620 0.610 0.640 0.560 0.660 1,708,000 0.6154 -1.59%
2024-01-19 0 5 0.630 0.630 0.640 733,920 0.630 0.630 0.640 0.610 0.650 1,172,000 0.6262 0.00%
2024-01-12 0 5 0.630 0.630 0.640 959,880 0.630 0.630 0.640 0.630 0.670 1,488,000 0.6451 -4.55%
2024-01-05 0 4 0.660 0.660 0.680 2,598,680 0.660 0.660 0.680 0.650 0.700 3,808,000 0.6824 -2.94%
2023-12-29 0 3 0.680 0.680 0.690 5,498,720 0.680 0.680 0.690 0.680 0.750 7,856,000 0.6999 -2.86%
2023-12-22 0 5 0.700 0.690 0.700 8,499,720 0.700 0.690 0.700 0.670 0.860 11,496,000 0.7394 4.48%
2023-12-15 0 5 0.670 0.670 0.700 543,720 0.670 0.670 0.700 0.640 0.710 804,000 0.6763 -4.29%
2023-12-08 0 5 0.700 0.680 0.700 1,349,160 0.700 0.680 0.700 0.620 0.700 2,052,000 0.6575 4.48%
2023-12-01 0 5 0.670 0.660 0.670 960,240 0.670 0.660 0.670 0.640 0.710 1,392,000 0.6898 -5.63%
2023-11-24 0 5 0.710 0.700 0.720 1,992,400 0.710 0.700 0.720 0.700 0.770 2,736,000 0.7282 -2.74%
2023-11-17 0 5 0.730 0.720 0.740 1,189,320 0.730 0.720 0.740 0.710 0.810 1,588,000 0.7489 -2.67%
2023-11-10 0 5 0.750 0.730 0.750 1,933,600 0.750 0.730 0.750 0.710 0.770 2,616,000 0.7391 -2.60%
2023-11-03 0 5 0.770 0.760 0.770 1,183,000 0.770 0.760 0.770 0.730 0.770 1,568,000 0.7545 2.67%
2023-10-27 0 4 0.750 0.720 0.750 1,251,160 0.750 0.720 0.750 0.710 0.770 1,704,000 0.7342 5.63%
2023-10-20 0 5 0.710 0.710 0.730 939,400 0.710 0.710 0.730 0.710 0.780 1,260,000 0.7456 1.43%
2023-10-13 0 5 0.700 0.700 0.710 1,491,320 0.700 0.700 0.710 0.700 0.780 2,036,000 0.7325 -4.11%
2023-10-06 0 4 0.730 0.730 0.740 2,993,680 0.730 0.730 0.740 0.700 0.810 4,120,000 0.7266 -6.41%
2023-09-29 0 5 0.780 0.770 0.780 1,774,800 0.780 0.770 0.780 0.730 0.850 2,248,000 0.7895 -6.02%
2023-09-22 0 5 0.830 0.830 0.860 1,885,240 0.830 0.830 0.860 0.820 0.890 2,208,000 0.8538 -8.79%
2023-09-15 0 5 0.910 0.900 0.920 4,091,120 0.910 0.900 0.920 0.900 0.980 4,432,000 0.9231 -7.14%
2023-09-07 0 4 0.980 0.960 0.980 6,099,720 0.980 0.960 0.980 0.910 1.000 6,416,000 0.9507 3.16%
2023-08-31 0 4 0.950 0.950 0.960 5,882,920 0.950 0.950 0.960 0.950 1.080 5,868,000 1.0025 -7.77%
2023-08-25 0 5 1.030 1.030 1.040 15,582,880 1.030 1.030 1.040 0.700 1.080 15,816,000 0.9853 37.33%
2023-08-18 0 5 0.750 0.750 0.770 1,396,240 0.750 0.750 0.770 0.750 0.830 1,776,000 0.7862 -11.76%
2023-08-11 0 5 0.850 0.850 0.870 2,458,268 0.850 0.850 0.870 0.800 0.960 2,724,400 0.9023 -7.61%
2023-08-04 0 5 0.920 0.920 0.930 16,003,840 0.920 0.920 0.930 0.890 1.120 16,220,000 0.9867 2.22%
2023-07-28 0 5 0.900 0.900 0.910 6,934,990 0.900 0.900 0.910 0.650 0.920 8,572,200 0.8090 40.62%
2023-07-21 0 4 0.640 0.640 0.650 427,400 0.640 0.640 0.650 0.620 0.660 672,000 0.6360 -4.48%
2023-07-14 0 5 0.670 0.650 0.670 823,600 0.670 0.650 0.670 0.620 0.670 1,268,000 0.6495 4.69%
2023-07-07 0 5 0.640 0.630 0.640 821,120 0.640 0.630 0.640 0.640 0.690 1,244,000 0.6601 -7.25%
2023-06-30 0 5 0.690 0.660 0.690 433,400 0.690 0.660 0.690 0.650 0.690 648,000 0.6688 4.55%
2023-06-23 0 4 0.660 0.660 0.670 474,360 0.660 0.660 0.670 0.650 0.690 712,000 0.6662 -2.94%
2023-06-16 0 5 0.680 0.680 0.700 758,520 0.680 0.680 0.700 0.660 0.700 1,108,000 0.6846 0.00%
2023-06-09 0 5 0.680 0.670 0.700 647,600 0.680 0.670 0.700 0.650 0.740 944,000 0.6860 -5.56%
2023-06-02 0 5 0.720 0.720 0.730 1,707,880 0.720 0.720 0.730 0.640 0.780 2,388,000 0.7152 2.86%
2023-05-25 0 4 0.700 0.670 0.700 876,040 0.700 0.670 0.700 0.660 0.760 1,257,000 0.6969 -1.41%
2023-05-19 0 5 0.710 0.710 0.730 1,772,640 0.710 0.710 0.730 0.640 0.730 2,560,000 0.6924 9.23%
2023-05-12 0 5 0.650 0.630 0.670 1,660,480 0.650 0.630 0.670 0.620 0.710 2,488,000 0.6674 -7.14%
2023-05-05 0 4 0.700 0.700 0.710 1,111,000 0.700 0.700 0.710 0.680 0.730 1,580,000 0.7032 -5.41%
2023-04-28 0 5 0.740 0.730 0.740 1,412,040 0.740 0.730 0.740 0.700 0.760 1,948,000 0.7249 -1.33%
2023-04-21 0 5 0.750 0.730 0.750 1,778,200 0.750 0.730 0.750 0.730 0.830 2,300,000 0.7731 -9.64%
2023-04-14 0 4 0.830 0.810 0.830 3,598,760 0.830 0.810 0.830 0.750 0.840 4,568,000 0.7878 1.22%
2023-04-06 0 3 0.820 0.810 0.830 2,519,360 0.820 0.810 0.830 0.790 0.890 3,028,000 0.8320 -3.53%
2023-03-31 0 5 0.850 0.850 0.880 3,228,600 0.850 0.850 0.880 0.830 0.930 3,704,000 0.8717 -5.56%
2023-03-24 0 5 0.900 0.880 0.900 3,571,640 0.900 0.880 0.900 0.840 0.970 4,020,000 0.8885 -1.10%
2023-03-17 0 5 0.910 0.890 0.910 7,135,200 0.910 0.890 0.910 0.870 1.040 7,710,000 0.9254 -12.50%
2023-03-10 0 5 1.040 1.030 1.040 14,188,360 1.040 1.030 1.040 0.830 1.180 14,100,000 1.0063 -11.86%
2023-03-03 0 5 1.180 1.180 1.190 4,084,840 1.180 1.180 1.190 1.130 1.240 3,456,000 1.1820 -0.84%
2023-02-24 0 5 1.190 1.190 1.200 5,288,760 1.190 1.190 1.200 1.170 1.280 4,362,000 1.2125 0.00%
2023-02-17 0 5 1.190 1.180 1.190 21,847,400 1.190 1.180 1.190 1.130 1.480 17,556,000 1.2444 -17.36%
2023-02-10 0 5 1.440 1.430 1.450 13,115,760 1.440 1.430 1.450 1.420 1.550 8,980,000 1.4606 -6.49%
2023-02-03 0 5 1.540 1.530 1.540 20,797,120 1.540 1.530 1.540 1.450 1.660 13,596,000 1.5296 -4.35%
2023-01-27 0 2 1.610 1.610 1.620 5,305,120 1.610 1.610 1.620 1.580 1.670 3,256,000 1.6293 -0.62%
2023-01-20 0 5 1.620 1.620 1.630 17,286,700 1.620 1.620 1.630 1.500 1.660 10,994,000 1.5724 0.62%
2023-01-13 0 5 1.610 1.610 1.630 47,430,880 1.610 1.610 1.630 1.570 1.880 27,432,000 1.7290 2.55%
2023-01-06 0 4 1.570 1.560 1.570 27,917,653 1.570 1.560 1.570 1.350 1.670 18,120,000 1.5407 9.03%
2022-12-30 0 3 1.440 1.440 1.450 23,117,490 1.440 1.440 1.450 1.400 1.750 15,181,000 1.5228 -13.77%
2022-12-23 0 5 1.670 1.660 1.670 48,832,200 1.670 1.660 1.670 1.650 2.040 27,610,000 1.7686 -13.47%
2022-12-16 0 5 1.930 1.920 1.930 445,929,050 1.930 1.920 1.930 1.370 3.590 194,419,600 2.2936 -37.13%
2022-12-09 0 5 3.070 3.060 3.070 396,094,691 3.070 3.060 3.070 1.360 3.140 162,764,399 2.4335 119.29%
2022-12-02 0 5 1.400 1.400 1.410 59,927,760 1.400 1.400 1.410 1.300 1.490 42,160,000 1.4214 0.00%
2022-11-25 0 5 1.400 1.400 1.410 114,156,170 1.400 1.400 1.410 0.890 1.500 90,303,000 1.2641 68.67%
2022-11-18 0 5 0.830 0.820 0.830 3,287,540 0.830 0.820 0.830 0.710 0.830 4,234,000 0.7765 1.22%
2022-11-11 0 5 0.820 0.810 0.820 1,117,320 0.820 0.810 0.820 0.800 0.870 1,362,000 0.8204 -2.38%
2022-11-04 0 5 0.840 0.840 0.860 2,967,820 0.840 0.840 0.860 0.830 0.890 3,478,000 0.8533 0.00%
2022-10-28 0 5 0.840 0.830 0.850 4,270,920 0.840 0.830 0.850 0.800 0.920 4,859,000 0.8790 -7.69%
2022-10-21 0 5 0.910 0.910 0.920 18,850,880 0.910 0.910 0.920 0.730 1.000 21,664,000 0.8701 30.00%
2022-10-14 0 5 0.700 0.690 0.730 8,424,120 0.700 0.690 0.730 0.540 0.750 13,468,000 0.6255 11.11%
2022-10-07 0 4 0.630 0.620 0.650 6,595,120 0.630 0.620 0.650 0.520 0.640 11,292,000 0.5841 18.87%
2022-09-30 0 5 0.530 0.530 0.580 8,370,520 0.530 0.530 0.580 0.520 0.690 14,120,000 0.5928 -20.90%
2022-09-23 0 5 0.670 0.660 0.670 8,858,720 0.670 0.660 0.670 0.530 0.700 15,136,000 0.5853 17.54%
2022-09-16 0 4 0.570 0.550 0.580 6,852,400 0.570 0.550 0.580 0.540 0.640 11,588,000 0.5913 0.00%
2022-09-09 0 5 0.570 0.540 0.580 8,083,800 0.570 0.540 0.580 0.550 0.600 14,132,000 0.5720 -3.39%
2022-09-02 0 5 0.590 0.590 0.620 8,490,840 0.590 0.590 0.620 0.510 0.660 13,540,000 0.6271 -10.61%
2022-08-26 0 5 0.660 0.640 0.690 7,370,880 0.660 0.640 0.690 0.630 0.700 10,996,000 0.6703 -1.49%
2022-08-19 0 5 0.670 0.640 0.680 8,462,480 0.670 0.640 0.680 0.620 0.700 13,108,000 0.6456 1.52%
2022-08-12 0 5 0.660 0.640 0.680 8,623,640 0.660 0.640 0.680 0.640 0.740 12,532,000 0.6881 -5.71%
2022-08-05 0 5 0.700 0.690 0.710 8,033,120 0.700 0.690 0.710 0.700 0.820 11,056,000 0.7266 -9.09%
2022-07-29 0 5 0.770 0.760 0.770 8,354,840 0.770 0.760 0.770 0.750 0.810 10,856,000 0.7696 0.00%
2022-07-22 0 5 0.770 0.770 0.800 22,008,400 0.770 0.770 0.800 0.670 0.820 30,960,000 0.7109 5.48%
2022-07-15 0 5 0.730 0.700 0.730 16,171,200 0.730 0.700 0.730 0.700 0.760 22,236,000 0.7273 -2.67%
2022-07-08 0 5 0.750 0.750 0.760 12,227,320 0.750 0.750 0.760 0.750 0.780 15,972,000 0.7655 -1.32%
2022-06-30 0 4 0.760 0.760 0.790 8,391,960 0.760 0.760 0.790 0.750 0.810 10,752,000 0.7805 0.00%
2022-06-24 0 5 0.760 0.760 0.770 8,809,240 0.760 0.760 0.770 0.730 0.820 11,328,000 0.7777 -2.56%
2022-06-17 0 5 0.780 0.780 0.800 8,433,600 0.780 0.780 0.800 0.780 0.870 9,928,000 0.8495 -8.24%
2022-06-10 0 5 0.850 0.820 0.850 8,575,140 0.850 0.820 0.850 0.800 0.880 10,138,000 0.8458 0.00%
2022-06-02 0 4 0.850 0.850 0.870 6,174,840 0.850 0.850 0.870 0.840 0.900 6,968,000 0.8862 -4.49%
2022-05-27 0 5 0.890 0.890 0.900 7,657,000 0.890 0.890 0.900 0.860 0.950 8,476,000 0.9034 -3.26%
2022-05-20 0 5 0.920 0.910 0.930 8,210,920 0.920 0.910 0.930 0.840 0.960 9,076,000 0.9047 12.20%
2022-05-13 0 4 0.820 0.810 0.820 6,218,920 0.820 0.810 0.820 0.810 0.920 7,276,000 0.8547 -7.87%
2022-05-06 0 4 0.890 0.880 0.900 5,859,400 0.890 0.880 0.900 0.860 0.980 6,492,000 0.9026 2.30%
2022-04-29 0 5 0.870 0.800 0.880 7,546,920 0.870 0.800 0.880 0.840 0.980 8,096,000 0.9322 -9.37%
2022-04-22 0 4 0.960 0.950 0.990 6,133,520 0.960 0.950 0.990 0.930 1.070 6,308,000 0.9723 -1.03%
2022-04-14 0 4 0.970 0.950 0.980 6,872,720 0.970 0.950 0.980 0.910 1.040 7,040,000 0.9762 -3.00%
2022-04-08 0 4 1.000 0.940 1.020 5,201,960 1.000 0.940 1.020 0.910 1.080 5,188,000 1.0027 8.70%
2022-04-01 0 5 0.920 0.850 0.930 1,195,040 0.920 0.850 0.930 0.840 0.960 1,308,000 0.9136 2.22%
2022-03-25 0 5 0.900 0.700 0.900 393,320 0.900 0.700 0.900 0.830 0.960 450,000 0.8740 15.38%
2022-03-18 0 5 0.780 0.780 0.810 827,720 0.780 0.780 0.810 0.680 0.820 1,136,000 0.7286 6.85%
2022-03-11 0 5 0.730 0.730 0.740 415,320 0.730 0.730 0.740 0.730 0.850 548,000 0.7579 -12.05%
2022-03-04 0 5 0.830 0.760 0.900 100,360 0.830 0.760 0.900 0.800 0.830 124,000 0.8094 3.75%
2022-02-25 0 5 0.800 0.800 0.890 196,120 0.800 0.800 0.890 0.740 0.800 260,000 0.7543 3.90%
2022-02-18 0 5 0.770 0.750 0.800 66,280 0.770 0.750 0.800 0.770 0.790 84,000 0.7890 0.00%
2022-02-11 0 5 0.770 0.740 0.790 74,440 0.770 0.740 0.790 0.720 0.790 100,000 0.7444 -3.75%
2022-02-04 0 2 0.800 0.750 0.800 80,000 0.800 0.750 0.800 0.800 0.800 100,000 0.8000 1.27%
2022-01-28 0 5 0.790 0.720 0.790 238,160 0.790 0.720 0.790 0.700 0.800 316,000 0.7537 5.33%
2022-01-21 0 5 0.750 0.740 0.820 83,360 0.750 0.740 0.820 0.740 0.820 108,000 0.7719 -2.60%
2022-01-14 0 5 0.770 0.700 0.770 160,280 0.770 0.700 0.770 0.770 0.800 208,000 0.7706 -3.75%
2022-01-07 0 5 0.800 0.730 0.800 450,280 0.800 0.730 0.800 0.700 0.800 612,000 0.7358 -1.23%
2021-12-31 0 4 0.810 0.750 0.810 27,120 0.810 0.750 0.810 0.820 0.860 32,000 0.8475 6.58%
2021-12-24 0 5 0.760 0.760 0.870 401,360 0.760 0.760 0.870 0.700 0.940 500,000 0.8027 -7.32%
2021-12-17 0 5 0.820 0.730 0.890 27,000 0.820 0.730 0.890 0.820 0.880 32,000 0.8438 -8.89%
2021-12-10 0 5 0.900 0.800 0.900 166,640 0.900 0.800 0.900 0.730 1.040 196,001 0.8502 23.29%
2021-12-03 0 5 0.730 0.730 0.760 114,960 0.730 0.730 0.760 0.720 0.770 156,000 0.7369 -5.19%
2021-11-26 0 5 0.770 0.770 - 18,480 0.770 0.770 - - - 24,000 0.7700 0.00%
2021-11-19 0 5 0.770 0.770 0.860 219,960 0.770 0.770 0.860 0.770 0.850 272,000 0.8087 -1.28%
2021-11-12 0 5 0.780 0.750 0.780 209,240 0.780 0.750 0.780 0.720 0.830 268,000 0.7807 -7.14%
2021-11-05 0 5 0.840 0.840 0.850 157,880 0.840 0.840 0.850 0.790 0.830 196,000 0.8055 3.70%
2021-10-29 0 5 0.810 0.800 0.810 251,920 0.810 0.800 0.810 0.750 0.820 312,000 0.8074 -1.22%
2021-10-22 0 5 0.820 0.820 0.870 440,440 0.820 0.820 0.870 0.780 0.920 524,000 0.8405 -11.83%
2021-10-15 0 3 0.930 0.930 1.000 7,640 0.930 0.930 1.000 0.930 0.980 8,000 0.9550 -5.10%
2021-10-08 0 5 0.980 0.980 1.090 747,840 0.980 0.980 1.090 0.980 1.040 744,000 1.0052 -2.97%
2021-09-30 0 4 1.010 0.980 1.040 146,880 1.010 0.980 1.040 0.980 1.010 148,000 0.9924 2.02%
2021-09-24 0 4 0.990 0.990 1.020 527,080 0.990 0.990 1.020 0.990 1.010 524,000 1.0059 -1.00%
2021-09-17 0 5 1.000 0.990 1.020 512,600 1.000 0.990 1.020 1.000 1.050 500,000 1.0252 -4.76%
2021-09-10 0 5 1.050 1.000 1.050 756,680 1.050 1.000 1.050 1.000 1.060 732,000 1.0337 0.96%
2021-09-03 0 5 1.040 1.020 1.040 112,680 1.040 1.020 1.040 1.000 1.070 108,000 1.0433 -1.89%
2021-08-27 0 5 1.060 1.050 1.070 314,280 1.060 1.050 1.070 1.000 1.060 308,000 1.0204 8.16%
2021-08-20 0 5 0.980 0.920 0.980 96,680 0.980 0.920 0.980 0.910 1.020 96,000 1.0071 -3.92%
2021-08-13 0 5 1.020 1.000 1.040 216,760 1.020 1.000 1.040 1.010 1.060 208,000 1.0421 -2.86%
2021-08-06 0 5 1.050 1.040 1.120 351,800 1.050 1.040 1.120 1.020 1.100 332,000 1.0596 -0.94%
2021-07-30 0 5 1.060 1.020 1.060 1,335,040 1.060 1.020 1.060 1.000 1.120 1,284,000 1.0398 -2.75%
2021-07-23 0 5 1.090 1.080 1.100 923,520 1.090 1.080 1.100 1.050 1.200 828,000 1.1154 -0.91%
2021-07-16 0 5 1.100 1.100 1.150 924,040 1.100 1.100 1.150 1.030 1.180 832,000 1.1106 0.00%
2021-07-09 0 5 1.100 1.100 1.160 394,520 1.100 1.100 1.160 1.090 1.150 348,000 1.1337 0.00%
2021-07-02 0 4 1.100 1.100 1.150 2,171,840 1.100 1.100 1.150 1.080 1.300 1,848,000 1.1752 -8.33%
2021-06-25 0 5 1.200 1.180 1.200 1,055,480 1.200 1.180 1.200 1.100 1.200 908,000 1.1624 3.45%
2021-06-18 0 4 1.160 1.130 1.160 1,000,320 1.160 1.130 1.160 1.090 1.200 864,000 1.1578 -1.69%
2021-06-11 0 5 1.180 1.150 1.180 1,404,240 1.180 1.150 1.180 1.050 1.230 1,232,000 1.1398 9.26%
2021-06-04 0 5 1.080 1.080 1.200 914,240 1.080 1.080 1.200 1.050 1.330 824,000 1.1095 -1.82%
2021-05-28 0 5 1.100 1.030 1.120 4,154,704 1.100 1.030 1.120 0.980 1.200 3,927,200 1.0579 -2.65%
2021-05-21 0 4 1.130 1.130 1.150 21,598,126 1.130 1.130 1.150 0.870 1.460 17,778,300 1.2149 20.21%
2021-05-14 0 5 0.940 0.920 0.940 4,371,600 0.940 0.920 0.940 0.790 0.970 4,964,000 0.8807 18.99%
2021-05-07 0 5 0.790 0.790 0.820 1,296,440 0.790 0.790 0.820 0.730 0.820 1,656,000 0.7829 0.00%
2021-04-30 0 5 0.790 0.790 0.810 4,217,480 0.790 0.790 0.810 0.700 0.860 5,376,000 0.7845 12.86%
2021-04-23 0 5 0.700 0.680 0.700 696,280 0.700 0.680 0.700 0.680 0.700 1,006,000 0.6921 0.00%
2021-04-16 0 5 0.700 0.680 0.700 1,806,400 0.700 0.680 0.700 0.600 0.700 2,724,000 0.6631 12.90%
2021-04-09 0 3 0.620 0.610 0.620 399,200 0.620 0.610 0.620 0.580 0.620 660,000 0.6048 3.33%
2021-04-01 0 4 0.600 0.580 0.600 131,240 0.600 0.580 0.600 0.560 0.630 220,000 0.5965 0.00%
2021-03-26 0 5 0.600 0.550 0.600 560,800 0.600 0.550 0.600 0.510 0.640 952,001 0.5891 -3.23%
2021-03-19 0 5 0.620 0.620 0.630 653,200 0.620 0.620 0.630 0.620 0.650 1,028,000 0.6354 -3.12%
2021-03-12 0 5 0.640 0.620 0.640 238,200 0.640 0.620 0.640 0.610 0.650 380,000 0.6268 1.59%
2021-03-05 0 5 0.630 0.630 0.640 586,960 0.630 0.630 0.640 0.620 0.650 932,000 0.6298 -1.56%
2021-02-26 0 5 0.640 0.620 0.640 676,460 0.640 0.620 0.640 0.600 0.650 1,074,000 0.6299 0.00%
2021-02-19 0 4 0.640 0.620 0.640 1,017,280 0.640 0.620 0.640 0.600 0.660 1,604,000 0.6342 3.23%
2021-02-11 0 4 0.620 0.580 0.620 498,640 0.620 0.580 0.620 0.540 0.620 848,000 0.5880 6.90%
2021-02-05 0 5 0.580 0.550 0.590 449,480 0.580 0.550 0.590 0.530 0.590 808,000 0.5563 0.00%
2021-01-29 0 5 0.580 0.580 0.590 644,720 0.580 0.580 0.590 0.500 0.590 1,152,000 0.5597 7.41%
2021-01-22 0 5 0.540 0.540 0.620 1,758,280 0.540 0.540 0.620 0.520 0.690 2,864,000 0.6139 -6.90%
2021-01-15 0 5 0.580 0.570 0.580 246,360 0.580 0.570 0.580 0.570 0.580 430,000 0.5729 3.57%
2021-01-08 0 5 0.560 0.550 0.630 323,440 0.560 0.550 0.630 0.550 0.590 564,000 0.5735 -5.08%
2020-12-31 0 4 0.590 0.500 0.620 143,200 0.590 0.500 0.620 0.600 0.620 236,000 0.6068 -4.84%
2020-12-24 0 4 0.620 0.600 0.620 1,442,040 0.620 0.600 0.620 0.580 0.700 2,364,000 0.6100 5.08%
2020-12-18 0 5 0.590 0.540 0.590 809,680 0.590 0.540 0.590 0.450 0.600 1,576,000 0.5138 20.41%
2020-12-11 0 5 0.490 0.490 0.550 1,776,220 0.490 0.490 0.550 0.480 0.580 3,484,000 0.5098 -7.55%
2020-12-04 0 5 0.530 0.520 0.570 1,231,440 0.530 0.520 0.570 0.530 0.680 2,148,000 0.5733 -22.06%
2020-11-27 0 5 0.680 0.650 0.690 8,003,800 0.680 0.650 0.690 0.550 0.700 14,760,000 0.5423 6.25%
2020-11-20 0 5 0.640 0.600 0.640 828,680 0.640 0.600 0.640 0.640 0.690 1,268,000 0.6535 -5.88%
2020-11-13 0 5 0.680 0.640 0.700 1,079,000 0.680 0.640 0.700 0.610 0.710 1,644,000 0.6563 11.48%
2020-11-06 0 5 0.610 0.600 0.620 601,360 0.610 0.600 0.620 0.560 0.640 996,000 0.6038 3.39%
2020-10-30 0 4 0.590 0.570 0.600 5,723,520 0.590 0.570 0.600 0.500 0.800 8,500,000 0.6734 -16.90%
2020-10-23 0 5 0.710 0.700 0.710 4,206,100 0.710 0.700 0.710 0.495 0.720 6,668,000 0.6308 42.00%
2020-10-16 0 4 0.500 0.490 0.500 1,502,620 0.500 0.490 0.500 0.420 0.500 3,160,000 0.4755 19.05%
2020-10-09 0 5 0.420 0.420 0.425 526,120 0.420 0.420 0.425 0.410 0.460 1,212,000 0.4341 1.20%
2020-09-30 0 3 0.415 0.410 0.415 166,300 0.415 0.410 0.415 0.400 0.430 396,000 0.4199 -5.68%
2020-09-25 0 5 0.440 0.430 0.440 322,620 0.440 0.430 0.440 0.410 0.440 744,000 0.4336 1.15%
2020-09-18 0 5 0.435 0.425 0.435 274,240 0.435 0.425 0.435 0.430 0.440 632,000 0.4339 -4.40%
2020-09-11 0 5 0.455 0.420 0.455 595,360 0.455 0.420 0.455 0.415 0.460 1,320,000 0.4510 1.11%
2020-09-04 0 5 0.450 0.450 0.460 185,640 0.450 0.450 0.460 0.400 0.460 444,000 0.4181 9.76%
2020-08-28 0 5 0.410 0.405 0.440 154,820 0.410 0.405 0.440 0.395 0.430 372,000 0.4162 -6.82%
2020-08-21 0 5 0.440 0.400 0.450 56,100 0.440 0.400 0.450 0.410 0.440 132,000 0.4250 0.00%
2020-08-14 0 5 0.440 0.375 0.450 114,560 0.440 0.375 0.450 0.415 0.455 264,000 0.4339 -5.38%
2020-08-07 0 5 0.465 0.450 0.465 133,120 0.465 0.450 0.465 0.460 0.475 284,000 0.4687 5.68%
2020-07-31 0 5 0.440 0.440 0.475 257,580 0.440 0.440 0.475 0.435 0.470 568,000 0.4535 -6.38%
2020-07-24 0 5 0.470 0.465 0.475 1,494,480 0.470 0.465 0.475 0.440 0.500 3,168,000 0.4717 6.82%
2020-07-17 0 5 0.440 0.415 0.455 1,033,360 0.440 0.415 0.455 0.415 0.455 2,332,000 0.4431 4.76%
2020-07-10 0 5 0.420 0.420 0.430 104,776 0.420 0.420 0.430 0.400 0.445 248,400 0.4218 -1.18%
2020-07-03 0 4 0.425 0.425 0.435 135,380 0.425 0.425 0.435 0.425 0.435 316,000 0.4284 0.00%
2020-06-26 0 4 0.425 0.420 0.440 541,900 0.425 0.420 0.440 0.375 0.460 1,276,000 0.4247 11.84%
2020-06-19 0 5 0.380 0.350 0.395 131,100 0.380 0.350 0.395 0.380 0.410 336,000 0.3902 -2.56%
2020-06-12 0 5 0.390 0.365 0.390 469,400 0.390 0.365 0.390 0.380 0.415 1,192,000 0.3938 -12.36%
2020-06-05 0 5 0.445 - 0.460 132,040 0.445 - 0.460 0.445 0.470 296,000 0.4461 -1.11%
2020-05-29 0 5 0.450 - 0.450 133,100 0.450 - 0.450 0.440 0.485 292,000 0.4558 -6.25%
2020-05-22 0 5 0.480 0.460 0.480 1,311,660 0.480 0.460 0.480 0.470 0.500 2,724,000 0.4815 -4.00%
2020-05-15 0 5 0.500 0.500 0.510 865,800 0.500 0.500 0.510 0.440 0.510 1,788,000 0.4842 9.89%
2020-05-08 0 5 0.455 0.455 0.465 226,920 0.455 0.455 0.465 0.440 0.475 508,000 0.4467 2.25%
2020-04-29 0 3 0.445 0.440 0.445 486,300 0.445 0.440 0.445 0.400 0.450 1,104,000 0.4405 1.14%
2020-04-24 0 5 0.440 0.440 0.450 217,740 0.440 0.440 0.450 0.410 0.450 496,000 0.4390 2.33%
2020-04-17 0 4 0.430 0.420 0.450 87,640 0.430 0.420 0.450 0.420 0.450 204,000 0.4296 0.00%
2020-04-09 0 4 0.430 0.415 0.430 281,060 0.430 0.415 0.430 0.425 0.450 642,000 0.4378 0.00%
2020-04-03 0 5 0.430 0.430 0.460 189,400 0.430 0.430 0.460 0.400 0.435 448,000 0.4228 0.00%
2020-03-27 0 5 0.430 0.430 0.460 5,314,680 0.430 0.430 0.460 0.410 0.470 12,748,000 0.4169 2.38%
2020-03-20 0 5 0.420 0.390 0.420 485,220 0.420 0.390 0.420 0.410 0.490 1,136,000 0.4271 -14.29%
2020-03-13 0 5 0.490 0.400 0.490 328,440 0.490 0.400 0.490 0.440 0.540 696,000 0.4719 6.52%
2020-03-06 0 5 0.460 0.430 0.465 5,165,480 0.460 0.430 0.465 0.390 0.600 10,188,000 0.5070 19.48%
2020-02-28 0 5 0.385 0.385 0.405 451,560 0.385 0.385 0.405 0.370 0.385 1,176,000 0.3840 1.32%
2020-02-21 0 5 0.380 0.380 0.385 429,480 0.380 0.380 0.385 0.375 0.385 1,124,000 0.3821 1.33%
2020-02-14 0 5 0.375 0.350 0.375 1,179,620 0.375 0.350 0.375 0.350 0.375 3,216,000 0.3668 8.70%
2020-02-07 0 5 0.345 0.345 0.360 358,260 0.345 0.345 0.360 0.340 0.360 1,008,000 0.3554 -4.17%
2020-01-31 0 3 0.360 0.350 0.360 736,420 0.360 0.350 0.360 0.350 0.370 2,020,000 0.3646 0.00%
2020-01-24 0 5 0.360 0.350 0.360 524,000 0.360 0.350 0.360 0.340 0.370 1,456,000 0.3599 4.35%
2020-01-17 0 5 0.345 0.345 0.355 303,580 0.345 0.345 0.355 0.340 0.365 860,000 0.3530 -1.43%
2020-01-10 0 5 0.350 0.345 0.360 732,700 0.350 0.345 0.360 0.335 0.360 2,084,000 0.3516 -2.78%
2020-01-03 0 4 0.360 0.345 0.360 1,095,760 0.360 0.345 0.360 0.335 0.380 3,120,000 0.3512 4.35%
2019-12-27 0 3 0.345 0.345 0.350 73,880 0.345 0.345 0.350 0.340 0.350 216,000 0.3420 -1.43%
2019-12-20 0 5 0.350 0.335 0.355 346,120 0.350 0.335 0.355 0.335 0.360 992,000 0.3489 0.00%
2019-12-13 0 5 0.350 0.330 0.350 228,260 0.350 0.330 0.350 0.330 0.350 660,000 0.3458 4.48%
2019-12-06 0 5 0.335 0.335 0.365 214,720 0.335 0.335 0.365 0.330 0.350 632,000 0.3397 1.52%
2019-11-29 0 5 0.330 0.325 0.345 607,900 0.330 0.325 0.345 0.325 0.340 1,856,000 0.3275 0.00%
2019-11-22 0 5 0.330 0.330 0.345 166,000 0.330 0.330 0.345 0.330 0.380 464,000 0.3578 -7.04%
2019-11-15 3 5 0.355 0.355 0.380 684,960 0.355 0.355 0.380 0.345 0.380 1,936,000 0.3538 -6.58%
2019-11-08 4 5 - - - 127,640 0.380 - - 0.360 0.380 340,000 0.3754 0.00%
2019-11-01 0 5 0.380 0.365 0.380 183,315 0.380 0.365 0.380 0.350 0.395 493,000 0.3718 -3.80%
2019-10-25 0 5 0.395 0.385 0.410 65,780 0.395 0.385 0.410 0.395 0.445 160,000 0.4111 -2.47%
2019-10-18 0 5 0.405 0.405 0.420 175,740 0.405 0.405 0.420 0.380 0.425 432,000 0.4068 3.85%
2019-10-11 0 4 0.390 0.385 0.405 85,400 0.390 0.385 0.405 0.380 0.460 208,000 0.4106 0.00%
2019-10-04 0 4 0.390 0.390 0.395 2,216,310 0.390 0.390 0.395 0.380 0.550 4,842,000 0.4577 -27.78%
2019-09-27 0 5 0.540 0.530 0.540 1,653,040 0.540 0.530 0.540 0.490 0.550 3,140,000 0.5264 3.85%
2019-09-20 0 5 0.520 0.520 0.540 1,487,380 0.520 0.520 0.540 0.450 0.520 2,960,000 0.5025 4.00%
2019-09-13 0 5 0.500 0.485 0.510 1,224,360 0.500 0.485 0.510 0.460 0.520 2,448,000 0.5001 2.04%
2019-09-06 0 5 0.490 0.480 0.490 2,257,000 0.490 0.480 0.490 0.440 0.530 4,728,000 0.4774 -7.55%
2019-08-30 0 5 0.530 0.530 0.540 6,878,760 0.530 0.530 0.540 0.430 0.580 13,164,000 0.5225 12.77%
2019-08-23 0 5 0.470 0.460 0.475 3,641,940 0.470 0.460 0.475 0.320 0.470 9,208,000 0.3955 51.61%
2019-08-16 0 5 0.310 0.305 0.320 664,240 0.310 0.305 0.320 0.290 0.325 2,148,000 0.3092 -6.06%
2019-08-09 0 5 0.330 0.310 0.330 297,840 0.330 0.310 0.330 0.295 0.330 964,000 0.3090 0.00%
2019-08-02 0 5 0.330 0.320 0.330 2,594,000 0.330 0.320 0.330 0.320 0.390 7,244,000 0.3581 -5.71%
2019-07-26 0 5 0.350 0.350 0.355 2,596,560 0.350 0.350 0.355 0.290 0.355 7,756,000 0.3348 12.90%
2019-07-19 0 5 0.310 0.290 0.310 3,853,840 0.310 0.290 0.310 0.250 0.360 12,228,001 0.3152 12.73%
2019-07-12 0 5 0.275 0.265 0.275 306,100 0.275 0.265 0.275 0.255 0.290 1,100,000 0.2783 -9.84%
2019-07-05 1 4 0.305 0.305 0.310 3,493,100 0.305 0.305 0.310 0.255 0.400 10,968,001 0.3185 10.91%
2019-06-28 0 5 0.275 0.255 0.275 996,904 0.275 0.255 0.275 0.241 0.295 3,848,000 0.2591 1.85%
2019-06-21 0 5 0.270 0.270 0.275 882,800 0.270 0.270 0.275 0.210 0.320 3,644,000 0.2423 28.57%
2019-06-14 0 5 0.210 0.200 0.218 366,060 0.210 0.200 0.218 0.192 0.229 1,756,000 0.2085 -2.33%
2019-06-06 0 4 0.215 0.211 0.222 197,104 0.215 0.211 0.222 0.200 0.242 884,000 0.2230 -0.92%
2019-05-31 0 5 0.217 0.209 0.217 650,900 0.217 0.209 0.217 0.200 0.225 3,180,000 0.2047 2.84%
2019-05-24 0 5 0.211 0.211 0.217 1,282,236 0.211 0.211 0.217 0.205 0.260 5,456,000 0.2350 -20.38%
2019-05-17 0 4 0.265 0.260 0.265 2,191,720 0.265 0.260 0.265 0.255 0.290 8,128,000 0.2697 -11.67%
2019-05-10 0 5 0.300 0.295 0.300 4,289,980 0.300 0.295 0.300 0.280 0.350 13,800,000 0.3109 -14.29%
2019-05-03 0 4 0.350 0.350 0.355 78,082,350 0.350 0.350 0.355 0.260 0.830 146,181,000 0.5341 -51.39%
2019-04-26 0 4 0.720 0.690 0.720 49,391,860 0.720 0.690 0.720 0.265 0.750 101,804,000 0.4852 161.82%
2019-04-18 0 4 0.275 0.275 0.310 5,684,924 0.275 0.275 0.310 0.165 0.300 23,404,000 0.2429 60.82%
2019-04-12 0 5 0.171 0.171 0.176 2,181,716 0.171 0.171 0.176 0.165 0.222 11,984,000 0.1821 -16.18%
2019-04-04 0 4 0.204 0.200 0.205 6,821,548 0.204 0.200 0.205 0.150 0.265 31,652,000 0.2155 27.50%
2019-03-29 0 5 0.160 0.152 0.165 506,572 0.160 0.152 0.165 0.150 0.177 3,056,000 0.1658 -3.03%
2019-03-22 0 5 0.165 0.165 0.172 223,264 0.165 0.165 0.172 0.162 0.187 1,316,000 0.1697 -4.07%
2019-03-15 0 5 0.172 0.172 0.175 486,676 0.172 0.172 0.175 0.169 0.191 2,760,000 0.1763 -7.53%
2019-03-08 0 5 0.186 0.178 0.188 299,892 0.186 0.178 0.188 0.180 0.199 1,620,000 0.1851 -7.46%
2019-03-01 0 5 0.201 0.176 0.201 813,584 0.201 0.176 0.201 0.188 0.230 3,908,000 0.2082 10.44%
2019-02-22 0 5 0.182 0.182 0.188 427,544 0.182 0.182 0.188 0.176 0.200 2,244,000 0.1905 -1.62%
2019-02-15 0 5 0.185 0.182 0.189 1,716,568 0.185 0.182 0.189 0.163 0.220 9,136,000 0.1879 5.71%
2019-02-08 0 2 0.175 0.175 0.180 86,052 0.175 0.175 0.180 0.161 0.190 488,000 0.1763 -8.38%
2019-02-01 0 5 0.191 0.186 0.191 278,940 0.191 0.186 0.191 0.185 0.209 1,396,000 0.1998 -4.02%
2019-01-25 0 5 0.199 0.198 0.200 852,440 0.199 0.198 0.200 0.192 0.236 4,140,000 0.2059 -8.29%
2019-01-18 0 5 0.217 0.215 0.217 1,244,932 0.217 0.215 0.217 0.213 0.255 5,576,000 0.2233 -12.15%
2019-01-11 0 5 0.247 0.246 0.247 4,675,940 0.247 0.246 0.247 0.215 0.265 19,420,000 0.2408 7.86%
2019-01-04 0 4 0.229 0.227 0.233 512,624 0.229 0.227 0.233 0.222 0.255 2,140,000 0.2395 -4.18%
2018-12-28 0 3 0.239 0.239 0.244 1,299,632 0.239 0.239 0.244 0.222 0.245 5,452,000 0.2384 -2.05%
2018-12-21 0 5 0.244 0.241 0.246 3,381,904 0.244 0.241 0.246 0.240 0.280 13,204,000 0.2561 -12.86%
2018-12-14 0 5 0.280 0.275 0.280 2,905,520 0.280 0.275 0.280 0.250 0.330 10,388,000 0.2797 0.00%
2018-12-07 0 5 0.280 0.275 0.285 3,674,040 0.280 0.275 0.285 0.265 0.335 12,532,000 0.2932 -11.11%
2018-11-30 0 5 0.315 0.310 0.320 10,340,180 0.315 0.310 0.320 0.280 0.385 32,232,000 0.3208 -12.50%
2018-11-23 0 5 0.360 0.360 0.365 33,840,072 0.360 0.360 0.365 0.234 0.470 96,016,000 0.3524 26.32%
2018-11-16 0 5 0.285 0.280 0.285 14,740,140 0.285 0.280 0.285 0.280 0.385 47,200,000 0.3123 -26.92%
2018-11-09 0 5 0.390 0.385 0.390 171,971,140 0.390 0.385 0.390 0.315 1.480 195,748,000 0.8785 -70.90%
2018-11-02 0 5 1.340 1.330 1.350 38,491,680 1.340 1.330 1.350 1.210 1.380 30,272,000 1.2715 6.35%
2018-10-26 0 5 1.260 1.250 1.260 25,582,022 1.260 1.250 1.260 1.090 1.370 21,144,200 1.2099 5.88%
2018-10-19 0 4 1.190 1.180 1.190 35,721,836 1.190 1.180 1.190 0.790 1.250 31,852,200 1.1215 3.48%
2018-10-12 0 5 1.150 1.140 1.150 23,481,280 1.150 1.140 1.150 0.920 1.170 22,164,000 1.0594 18.56%
2018-10-05 0 4 0.970 0.960 0.970 26,526,640 0.970 0.960 0.970 0.830 1.020 28,592,000 0.9278 2.11%
2018-09-28 0 4 0.950 0.950 0.960 13,945,520 0.950 0.950 0.960 0.880 1.030 14,520,000 0.9604 2.15%
2018-09-21 0 5 0.930 0.920 0.930 15,920,440 0.930 0.920 0.930 0.780 0.960 18,296,000 0.8702 14.81%
2018-09-14 0 5 0.810 0.760 0.810 24,589,840 0.810 0.760 0.810 0.520 0.860 35,148,000 0.6996 47.27%
2018-09-07 0 5 0.550 0.550 0.560 15,764,600 0.550 0.550 0.560 0.520 0.620 27,748,000 0.5681 -3.51%
2018-08-31 0 5 0.570 0.560 0.570 17,924,500 0.570 0.560 0.570 0.400 0.600 32,368,000 0.5538 5.56%
2018-08-24 0 5 0.540 0.540 0.580 19,096,680 0.540 0.540 0.580 0.470 0.620 33,698,000 0.5667 18.68%
2018-08-17 0 5 0.455 0.440 0.455 4,037,700 0.455 0.440 0.455 0.390 0.510 9,052,000 0.4461 7.06%
2018-08-10 0 5 0.425 0.425 0.440 1,539,260 0.425 0.425 0.440 0.395 0.475 3,536,000 0.4353 -4.49%
2018-08-03 0 5 0.445 0.430 0.445 15,269,580 0.445 0.430 0.445 0.390 0.520 31,954,000 0.4779 2.30%
2018-07-27 0 5 0.435 0.435 0.450 11,376,000 0.435 0.435 0.450 0.305 0.455 28,812,000 0.3948 45.00%
2018-07-20 0 5 0.300 0.290 0.310 1,669,660 0.300 0.290 0.310 0.265 0.360 5,336,000 0.3129 -3.23%
2018-07-13 0 5 0.310 0.310 0.325 1,532,660 0.310 0.310 0.325 0.270 0.350 4,928,000 0.3110 1.64%
2018-07-06 0 4 0.305 0.305 0.320 1,377,660 0.305 0.305 0.320 0.280 0.360 4,216,000 0.3268 -6.15%
2018-06-29 0 5 0.325 0.325 0.350 2,407,980 0.325 0.325 0.350 0.320 0.420 6,504,000 0.3702 -21.69%
2018-06-22 0 4 0.415 0.415 0.425 3,513,160 0.415 0.415 0.425 0.410 0.465 8,180,000 0.4295 -7.78%
2018-06-15 0 5 0.450 0.440 0.455 20,205,220 0.450 0.440 0.455 0.350 0.490 47,396,000 0.4263 26.76%
2018-06-08 0 5 0.355 0.360 0.370 23,181,120 0.355 0.360 0.370 0.305 0.415 65,684,000 0.3529 9.23%
2018-06-01 0 5 0.325 0.325 0.330 20,338,760 0.325 0.325 0.330 0.280 0.550 60,288,000 0.3374 -38.68%
2018-05-25 0 4 0.530 0.530 0.540 11,820,400 0.530 0.530 0.540 0.480 0.580 23,220,000 0.5091 -8.62%
2018-05-18 0 5 0.580 0.580 0.610 76,499,636 0.580 0.580 0.610 0.580 0.790 110,508,400 0.6923 -7.94%
2018-05-11 0 1 0.630 0.620 0.630 129,730,600 0.630 0.620 0.630 0.620 0.790 185,788,000 0.6983

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top