Vala Inc. (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02051  2018-07-13    
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
2026-02-03 0 2 0.600 0.590 0.600 2,504,980 0.600 0.590 0.600 0.590 0.610 4,131,500 0.6063 -1.64%
2026-01-30 0 5 0.610 0.600 0.610 6,886,010 0.610 0.600 0.610 0.590 0.640 11,390,000 0.6046 1.67%
2026-01-23 0 5 0.600 0.600 0.610 6,592,325 0.600 0.600 0.610 0.550 0.610 11,331,500 0.5818 3.45%
2026-01-16 0 5 0.580 0.570 0.580 9,387,495 0.580 0.570 0.580 0.480 0.630 17,145,000 0.5475 18.37%
2026-01-09 0 5 0.490 0.480 0.495 6,194,355 0.490 0.480 0.495 0.480 0.540 12,152,500 0.5097 -2.00%
2025-12-24 0 3 0.500 0.500 0.520 2,684,511 0.500 0.500 0.520 0.500 0.550 5,131,065 0.5232 -7.41%
2025-12-19 0 5 0.540 0.530 0.540 3,967,100 0.540 0.530 0.540 0.510 0.570 7,430,000 0.5339 -3.57%
2025-12-12 0 5 0.560 0.550 0.560 4,662,800 0.560 0.550 0.560 0.520 0.560 8,580,000 0.5434 3.70%
2025-12-05 0 5 0.540 0.530 0.540 5,149,970 0.540 0.530 0.540 0.510 0.560 9,704,500 0.5307 -3.57%
2025-11-28 0 5 0.560 0.550 0.560 5,417,610 0.560 0.550 0.560 0.485 0.570 10,422,000 0.5198 13.13%
2025-11-21 0 5 0.495 0.485 0.495 6,087,080 0.495 0.485 0.495 0.480 0.550 11,951,000 0.5093 -10.00%
2025-11-14 0 5 0.550 0.540 0.550 7,026,850 0.550 0.540 0.550 0.520 0.580 12,910,500 0.5443 -3.51%
2025-11-07 0 5 0.570 0.550 0.570 5,594,990 0.570 0.550 0.570 0.500 0.570 10,654,000 0.5252 5.56%
2025-10-31 0 4 0.540 0.530 0.540 5,452,250 0.540 0.530 0.540 0.500 0.590 10,150,000 0.5372 -3.57%
2025-10-24 0 5 0.560 0.550 0.560 21,736,830 0.560 0.550 0.560 0.485 0.690 37,166,000 0.5849 -15.15%
2025-10-17 0 5 0.660 0.650 0.660 22,113,610 0.660 0.650 0.660 0.630 0.790 30,340,500 0.7288 -16.46%
2025-10-10 0 4 0.790 0.780 0.790 19,003,860 0.790 0.780 0.790 0.780 0.870 23,189,500 0.8195 -4.82%
2025-10-03 0 4 0.830 0.810 0.830 23,939,296 0.830 0.810 0.830 0.700 0.860 30,745,800 0.7786 15.28%
2025-09-26 0 5 0.720 0.700 0.730 15,962,897 0.720 0.700 0.730 0.630 0.740 23,520,000 0.6787 2.86%
2025-09-19 0 5 0.700 0.700 0.710 23,382,982 0.700 0.700 0.710 0.610 0.760 33,462,500 0.6988 12.90%
2025-09-12 0 5 0.620 0.610 0.620 19,730,173 0.620 0.610 0.620 0.600 0.670 31,428,000 0.6278 3.33%
2025-09-05 0 5 0.600 0.580 0.600 15,485,600 0.600 0.580 0.600 0.510 0.630 27,855,000 0.5559 15.38%
2025-08-29 0 5 0.520 0.510 0.520 12,922,370 0.520 0.510 0.520 0.500 0.590 23,687,000 0.5455 -3.70%
2025-08-22 0 5 0.540 0.530 0.540 18,672,882 0.540 0.530 0.540 0.465 0.630 34,809,000 0.5364 13.68%
2025-08-15 0 5 0.475 0.465 0.475 7,503,110 0.475 0.465 0.475 0.455 0.500 16,028,000 0.4681 -5.00%
2025-08-08 0 5 0.500 0.480 0.500 18,065,405 0.500 0.480 0.500 0.380 0.510 39,713,500 0.4549 26.58%
2025-08-01 0 5 0.395 0.390 0.395 1,853,845 0.395 0.390 0.395 0.370 0.395 4,823,000 0.3844 1.28%
2025-07-25 0 5 0.390 0.385 0.390 812,875 0.390 0.385 0.390 0.375 0.415 2,095,000 0.3880 -1.27%
2025-07-18 0 5 0.395 0.390 0.395 998,270 0.395 0.390 0.395 0.380 0.400 2,574,000 0.3878 1.28%
2025-07-11 0 5 0.390 0.375 0.390 3,223,587 0.390 0.375 0.390 0.355 0.410 8,450,500 0.3815 -4.88%
2025-07-04 0 4 0.410 0.400 0.410 1,923,700 0.410 0.400 0.410 0.385 0.415 4,820,000 0.3991 1.23%
2025-06-27 0 5 0.405 0.400 0.410 4,252,510 0.405 0.400 0.410 0.345 0.425 10,822,000 0.3930 14.08%
2025-06-20 0 5 0.355 0.345 0.355 6,902,262 0.355 0.345 0.355 0.310 0.480 17,430,000 0.3960 -21.11%
2025-06-13 0 5 0.450 0.450 0.460 16,982,955 0.450 0.450 0.460 0.395 0.530 36,508,500 0.4652 11.11%
2025-06-06 0 5 0.405 0.400 0.405 4,450,573 0.405 0.400 0.405 0.340 0.420 12,170,300 0.3657 14.08%
2025-05-30 0 5 0.355 0.350 0.355 6,452,029 0.355 0.350 0.355 0.249 0.365 20,495,000 0.3148 42.00%
2025-05-23 0 5 0.250 0.245 0.250 1,537,100 0.250 0.245 0.250 0.244 0.250 6,220,000 0.2471 1.21%
2025-05-16 0 5 0.247 0.245 0.248 1,382,936 0.247 0.245 0.248 0.235 0.248 5,683,000 0.2433 4.66%
2025-05-09 0 4 0.236 0.234 0.237 1,768,540 0.236 0.234 0.237 0.231 0.255 7,340,000 0.2409 -4.84%
2025-05-02 0 4 0.248 0.245 0.248 1,625,390 0.248 0.245 0.248 0.233 0.250 6,614,000 0.2457 -0.40%
2025-04-25 0 4 0.249 0.245 0.250 1,499,516 0.249 0.245 0.250 0.245 0.255 6,011,000 0.2495 -4.23%
2025-04-17 0 4 0.260 0.250 0.260 2,352,210 0.260 0.250 0.260 0.226 0.260 9,520,000 0.2471 9.24%
2025-04-11 0 5 0.238 0.227 0.238 1,425,230 0.238 0.227 0.238 0.213 0.238 6,330,000 0.2252 0.00%
2025-04-03 0 4 0.238 0.227 0.238 2,092,807 0.238 0.227 0.238 0.210 0.240 9,195,500 0.2276 1.28%
2025-03-28 0 5 0.235 0.235 0.240 1,434,360 0.235 0.235 0.240 0.232 0.250 5,920,000 0.2423 -7.84%
2025-03-21 0 5 0.255 0.241 0.255 1,959,550 0.255 0.241 0.255 0.236 0.260 7,965,000 0.2460 3.24%
2025-03-14 0 5 0.247 0.242 0.247 3,332,678 0.247 0.242 0.247 0.239 0.265 13,390,300 0.2489 -1.20%
2025-03-07 0 5 0.250 0.240 0.250 2,607,325 0.250 0.240 0.250 0.226 0.250 10,825,000 0.2409 11.11%
2025-02-28 0 5 0.225 0.218 0.225 2,617,305 0.225 0.218 0.225 0.216 0.249 11,235,500 0.2329 -6.25%
2025-02-21 0 5 0.240 0.240 0.243 1,689,320 0.240 0.240 0.243 0.230 0.248 7,041,000 0.2399 -0.83%
2025-02-14 0 5 0.242 0.238 0.242 1,668,662 0.242 0.238 0.242 0.236 0.255 6,782,000 0.2460 -5.10%
2025-02-07 0 5 0.255 0.248 0.255 2,098,520 0.255 0.248 0.255 0.230 0.255 8,682,000 0.2417 2.82%
2025-01-28 0 2 0.248 0.242 0.248 1,413,330 0.248 0.242 0.248 0.240 0.255 5,720,000 0.2471 -2.75%
2025-01-24 0 5 0.255 0.249 0.255 3,591,281 0.255 0.249 0.255 0.233 0.260 14,500,000 0.2477 6.25%
2025-01-17 0 5 0.240 0.232 0.243 1,697,646 0.240 0.232 0.243 0.232 0.248 7,070,500 0.2401 -2.44%
2025-01-10 0 5 0.246 0.238 0.246 397,830 0.246 0.238 0.246 0.242 0.255 1,605,000 0.2479 -3.53%
2025-01-03 0 4 0.255 0.245 0.255 1,871,326 0.255 0.245 0.255 0.233 0.280 7,215,500 0.2593 7.59%
2024-12-27 0 3 0.237 0.237 0.239 435,960 0.237 0.237 0.239 0.230 0.244 1,830,000 0.2382 0.85%
2024-12-20 0 5 0.235 0.235 0.240 121,631 0.235 0.235 0.240 0.230 0.246 518,800 0.2344 -3.69%
2024-12-13 0 5 0.244 0.240 0.244 2,674,334 0.244 0.240 0.244 0.215 0.260 11,098,500 0.2410 8.44%
2024-12-06 0 5 0.225 0.221 0.225 754,671 0.225 0.221 0.225 0.206 0.232 3,403,000 0.2218 -0.88%
2024-11-29 0 5 0.227 0.224 0.227 780,250 0.227 0.224 0.227 0.209 0.239 3,520,000 0.2217 -0.44%
2024-11-22 0 5 0.228 0.225 0.230 991,230 0.228 0.225 0.230 0.206 0.236 4,520,000 0.2193 6.54%
2024-11-15 0 5 0.214 0.205 0.215 4,079,087 0.214 0.205 0.215 0.203 0.244 17,687,500 0.2306 -10.83%
2024-11-08 0 5 0.240 0.238 0.240 6,538,700 0.240 0.238 0.240 0.230 0.255 27,170,000 0.2407 1.27%
2024-11-01 0 5 0.237 0.234 0.237 7,038,997 0.237 0.234 0.237 0.210 0.242 31,476,000 0.2236 12.86%
2024-10-25 0 5 0.210 0.207 0.211 5,278,028 0.210 0.207 0.211 0.175 0.221 26,603,500 0.1984 23.53%
2024-10-18 0 5 0.170 0.170 0.173 3,453,810 0.170 0.170 0.173 0.166 0.211 19,416,000 0.1779 -16.67%
2024-10-10 0 4 0.204 0.204 0.211 3,187,072 0.204 0.204 0.211 0.201 0.275 13,411,500 0.2376 -23.02%
2024-10-04 0 4 0.265 0.250 0.265 2,930,461 0.265 0.250 0.265 0.210 0.280 12,050,616 0.2432 19.37%
2024-09-27 0 5 0.222 0.220 0.222 1,394,587 0.222 0.220 0.222 0.199 0.242 6,753,000 0.2065 8.29%
2024-09-20 0 4 0.205 0.198 0.207 1,400,440 0.205 0.198 0.207 0.200 0.241 6,480,000 0.2161 -11.64%
2024-09-13 0 5 0.232 0.220 0.232 194,474 0.232 0.220 0.232 0.220 0.250 852,000 0.2283 -2.52%
2024-09-05 0 4 0.238 0.221 0.238 267,950 0.238 0.221 0.238 0.220 0.265 1,150,000 0.2330 -6.67%
2024-08-30 0 5 0.255 0.237 0.255 481,710 0.255 0.237 0.255 0.234 0.280 1,910,000 0.2522 -8.93%
2024-08-23 0 5 0.280 0.245 0.280 1,514,688 0.280 0.245 0.280 0.225 0.280 6,332,500 0.2392 1.82%
2024-08-16 0 5 0.275 0.270 0.275 1,960,300 0.275 0.270 0.275 0.250 0.290 7,290,000 0.2689 7.84%
2024-08-09 0 5 0.255 0.250 0.255 1,542,428 0.255 0.250 0.255 0.226 0.255 6,500,500 0.2373 4.08%
2024-08-02 0 5 0.245 0.245 0.249 356,735 0.245 0.245 0.249 0.230 0.255 1,465,000 0.2435 0.82%
2024-07-26 0 5 0.243 0.231 0.244 176,748 0.243 0.231 0.244 0.211 0.247 736,500 0.2400 -1.62%
2024-07-19 0 5 0.247 0.238 0.247 292,862 0.247 0.238 0.247 0.238 0.260 1,184,000 0.2473 -5.00%
2024-07-12 0 5 0.260 0.250 0.265 874,295 0.260 0.250 0.265 0.242 0.280 3,402,000 0.2570 1.96%
2024-07-05 0 4 0.255 0.246 0.255 706,895 0.255 0.246 0.255 0.246 0.280 2,650,000 0.2668 4.08%
2024-06-28 0 5 0.245 0.245 0.248 149,375 0.245 0.245 0.248 0.224 0.260 633,500 0.2358 2.94%
2024-06-21 0 5 0.238 0.230 0.238 1,461,465 0.238 0.230 0.238 0.220 0.300 5,829,500 0.2507 -15.00%
2024-06-14 0 4 0.280 0.280 0.295 5,488,039 0.280 0.280 0.295 0.215 0.345 20,133,000 0.2726 30.23%
2024-06-07 0 5 0.215 0.207 0.215 2,653,715 0.215 0.207 0.215 0.173 0.215 13,295,000 0.1996 27.98%
2024-05-31 0 5 0.168 0.165 0.172 1,457,673 0.168 0.165 0.172 0.155 0.185 8,458,000 0.1723 5.66%
2024-05-24 0 5 0.159 0.154 0.159 4,377,315 0.159 0.154 0.159 0.120 0.159 31,383,500 0.1395 28.23%
2024-05-17 0 4 0.124 0.122 0.124 329,107 0.124 0.122 0.124 0.119 0.132 2,635,500 0.1249 -3.88%
2024-05-10 0 5 0.129 0.128 0.129 476,870 0.129 0.128 0.129 0.126 0.138 3,620,000 0.1317 2.38%
2024-05-03 0 4 0.126 0.126 0.128 768,060 0.126 0.126 0.128 0.113 0.128 6,540,000 0.1174 6.78%
2024-04-26 0 5 0.118 0.118 0.122 2,031,887 0.118 0.118 0.122 0.103 0.133 17,390,500 0.1168 12.38%
2024-04-19 0 5 0.105 0.105 0.110 1,039,156 0.105 0.105 0.110 0.105 0.123 8,994,000 0.1155 -12.50%
2024-04-12 0 5 0.120 0.120 0.122 777,597 0.120 0.120 0.122 0.112 0.128 6,412,500 0.1213 -4.76%
2024-04-05 0 3 0.126 0.120 0.126 186,120 0.126 0.120 0.126 0.118 0.126 1,550,000 0.1201 5.00%
2024-03-28 0 4 0.120 0.114 0.122 261,260 0.120 0.114 0.122 0.116 0.130 2,143,000 0.1219 0.00%
2024-03-22 0 5 0.120 0.115 0.121 1,979,995 0.120 0.115 0.121 0.087 0.140 16,935,000 0.1169 36.36%
2024-03-15 0 5 0.088 0.080 0.088 129,310 0.088 0.080 0.088 0.080 0.091 1,510,000 0.0856 -2.22%
2024-03-08 0 5 0.090 0.080 0.090 26,120 0.090 0.080 0.090 0.081 0.093 290,000 0.0901 0.00%
2024-03-01 0 5 0.090 0.084 0.093 127,787 0.090 0.084 0.093 0.076 0.094 1,421,500 0.0899 5.88%
2024-02-23 0 5 0.085 0.077 0.085 195,269 0.085 0.077 0.085 0.077 0.085 2,395,500 0.0815 11.84%
2024-02-16 0 3 0.076 0.076 0.080 46,177 0.076 0.076 0.080 0.070 0.080 619,500 0.0745 0.00%
2024-02-09 0 5 0.076 0.075 0.086 13,120 0.076 0.075 0.086 0.075 0.083 160,000 0.0820 -1.30%
2024-02-02 0 5 0.077 0.068 0.080 44,000 0.077 0.068 0.080 0.066 0.081 570,000 0.0772 5.48%
2024-01-26 0 5 0.073 0.073 0.077 9,599 0.073 0.073 0.077 0.067 0.074 131,000 0.0733 -8.75%
2024-01-19 0 5 0.080 0.071 0.081 34,431 0.080 0.071 0.081 0.073 0.081 445,500 0.0773 -1.23%
2024-01-12 0 5 0.081 0.078 0.081 86,157 0.081 0.078 0.081 0.080 0.087 1,047,500 0.0823 -4.71%
2024-01-05 0 4 0.085 0.083 0.085 104,130 0.085 0.083 0.085 0.083 0.090 1,170,000 0.0890 2.41%
2023-12-29 0 3 0.083 0.080 0.084 271,840 0.083 0.080 0.084 0.071 0.085 3,470,000 0.0783 5.06%
2023-12-22 0 5 0.079 0.079 0.080 319,788 0.079 0.079 0.080 0.079 0.086 3,944,000 0.0811 -2.47%
2023-12-15 0 5 0.081 0.081 0.083 247,330 0.081 0.081 0.083 0.080 0.099 2,900,000 0.0853 -19.00%
2023-12-08 0 5 0.100 0.094 0.103 140,150 0.100 0.094 0.103 0.087 0.100 1,420,000 0.0987 8.70%
2023-12-01 0 5 0.092 0.087 0.092 34,620 0.092 0.087 0.092 0.087 0.093 390,000 0.0888 0.00%
2023-11-24 0 5 0.092 0.090 0.096 81,161 0.092 0.090 0.096 0.090 0.100 873,000 0.0930 -6.12%
2023-11-17 0 5 0.098 0.090 0.098 38,980 0.098 0.090 0.098 0.090 0.104 420,000 0.0928 -3.92%
2023-11-10 0 5 0.102 0.096 0.104 583,958 0.102 0.096 0.104 0.092 0.104 6,041,000 0.0967 3.03%
2023-11-03 0 5 0.099 0.095 0.099 660,035 0.099 0.095 0.099 0.085 0.105 7,027,500 0.0939 12.50%
2023-10-27 0 4 0.088 0.088 0.097 23,510 0.088 0.088 0.097 0.084 0.088 270,000 0.0871 1.15%
2023-10-20 0 5 0.087 0.085 0.088 33,839 0.087 0.085 0.088 0.083 0.096 400,500 0.0845 0.00%
2023-10-13 0 5 0.087 0.085 0.087 414,458 0.087 0.085 0.087 0.080 0.104 4,788,000 0.0866 -10.31%
2023-10-06 0 4 0.097 0.097 0.100 106,207 0.097 0.097 0.100 0.083 0.109 1,085,500 0.0978 2.11%
2023-09-29 0 5 0.095 0.095 0.098 129,770 0.095 0.095 0.098 0.081 0.105 1,460,000 0.0889 -9.52%
2023-09-22 0 5 0.105 0.087 0.105 199,870 0.105 0.087 0.105 0.099 0.105 1,985,000 0.1007 7.14%
2023-09-15 0 5 0.098 0.098 0.101 33,328 0.098 0.098 0.101 0.098 0.098 341,500 0.0976 -2.00%
2023-09-07 0 4 0.100 0.099 0.102 130,830 0.100 0.099 0.102 0.095 0.104 1,320,000 0.0991 6.38%
2023-08-31 0 4 0.094 0.086 0.095 51,410 0.094 0.086 0.095 0.088 0.095 560,000 0.0918 9.30%
2023-08-25 0 5 0.086 0.088 0.097 287,610 0.086 0.088 0.097 0.085 0.101 3,210,000 0.0896 -14.00%
2023-08-18 0 5 0.100 0.095 0.101 34,597 0.100 0.095 0.101 0.094 0.101 352,500 0.0981 -0.99%
2023-08-11 0 5 0.101 0.098 0.101 137,663 0.101 0.098 0.101 0.091 0.105 1,401,500 0.0982 1.00%
2023-08-04 0 5 0.100 0.097 0.101 121,000 0.100 0.097 0.101 0.096 0.106 1,200,000 0.1008 -1.96%
2023-07-28 0 5 0.102 0.096 0.102 142,478 0.102 0.096 0.102 0.100 0.113 1,390,500 0.1025 2.00%
2023-07-21 0 4 0.100 0.099 0.113 81,855 0.100 0.099 0.113 0.098 0.107 815,000 0.1004 -7.41%
2023-07-14 0 5 0.108 0.108 0.117 11,990 0.108 0.108 0.117 0.105 0.118 110,000 0.1090 -7.69%
2023-07-07 0 5 0.117 0.102 0.117 89,286 0.117 0.102 0.117 0.103 0.118 774,000 0.1154 5.41%
2023-06-30 0 5 0.111 0.110 0.111 489,966 0.111 0.110 0.111 0.095 0.113 4,782,500 0.1024 13.27%
2023-06-23 0 4 0.098 0.098 0.108 165,670 0.098 0.098 0.108 0.096 0.112 1,640,000 0.1010 -10.09%
2023-06-16 0 5 0.109 0.106 0.110 348,293 0.109 0.106 0.110 0.103 0.114 3,187,000 0.1093 -0.91%
2023-06-09 0 5 0.110 0.098 0.110 42,425 0.110 0.098 0.110 0.104 0.114 383,000 0.1108 1.85%
2023-06-02 0 5 0.108 0.101 0.108 424,938 0.108 0.101 0.108 0.084 0.110 4,331,000 0.0981 16.13%
2023-05-25 0 4 0.093 0.093 0.097 208,980 0.093 0.093 0.097 0.093 0.102 2,133,000 0.0980 -5.10%
2023-05-19 0 5 0.098 0.098 0.102 376,865 0.098 0.098 0.102 0.095 0.107 3,736,500 0.1009 -14.78%
2023-05-12 0 5 0.115 0.107 0.120 17,820 0.115 0.107 0.120 0.102 0.117 160,000 0.1114 1.77%
2023-05-05 0 4 0.113 0.113 0.114 190,916 0.113 0.113 0.114 0.100 0.113 1,741,500 0.1096 5.61%
2023-04-28 0 5 0.107 0.103 0.110 639,610 0.107 0.103 0.110 0.106 0.125 5,790,000 0.1105 -14.40%
2023-04-21 0 5 0.125 0.121 0.130 703,615 0.125 0.121 0.130 0.125 0.134 5,335,000 0.1319 0.81%
2023-04-14 0 4 0.124 0.124 0.126 401,004 0.124 0.124 0.126 0.123 0.129 3,162,000 0.1268 -3.13%
2023-04-06 0 3 0.128 0.128 0.132 413,991 0.128 0.128 0.132 0.120 0.135 3,285,500 0.1260 1.59%
2023-03-31 0 5 0.126 0.126 0.133 945,927 0.126 0.126 0.133 0.126 0.137 7,321,500 0.1292 -4.55%
2023-03-24 0 5 0.132 0.129 0.132 11,271,278 0.132 0.129 0.132 0.126 0.300 66,109,500 0.1705 -32.65%
2023-03-17 0 5 0.196 0.195 0.200 602,449 0.196 0.195 0.200 0.172 0.197 3,351,500 0.1798 13.95%
2023-03-10 0 5 0.172 0.171 0.173 255,405 0.172 0.171 0.173 0.172 0.181 1,457,000 0.1753 -1.71%
2023-03-03 0 5 0.175 0.175 0.178 747,287 0.175 0.175 0.178 0.169 0.190 4,270,000 0.1750 -1.69%
2023-02-24 0 5 0.178 0.178 0.185 224,540 0.178 0.178 0.185 0.171 0.190 1,260,000 0.1782 -1.11%
2023-02-17 0 5 0.180 0.176 0.189 260,595 0.180 0.176 0.189 0.177 0.190 1,410,000 0.1848 -5.26%
2023-02-10 0 5 0.190 0.190 0.195 395,382 0.190 0.190 0.195 0.184 0.198 2,091,500 0.1890 -2.06%
2023-02-03 0 5 0.194 0.190 0.195 553,997 0.194 0.190 0.195 0.183 0.202 2,839,500 0.1951 2.11%
2023-01-27 0 2 0.190 0.188 0.196 54,175 0.190 0.188 0.196 0.189 0.200 282,500 0.1918 0.53%
2023-01-20 0 5 0.189 0.189 0.195 457,330 0.189 0.189 0.195 0.184 0.200 2,382,770 0.1919 2.16%
2023-01-13 0 5 0.185 0.185 0.193 298,046 0.185 0.185 0.193 0.184 0.197 1,581,000 0.1885 -3.65%
2023-01-06 0 4 0.192 0.192 0.215 544,943 0.192 0.192 0.215 0.192 0.217 2,668,000 0.2043 6.08%
2022-12-30 0 3 0.181 0.182 0.194 177,810 0.181 0.182 0.194 0.180 0.195 940,000 0.1892 -1.09%
2022-12-23 0 5 0.183 0.183 0.195 495,730 0.183 0.183 0.195 0.175 0.199 2,680,000 0.1850 -3.68%
2022-12-16 0 5 0.190 0.190 0.200 2,966,193 0.190 0.190 0.200 0.183 0.246 14,396,000 0.2060 2.70%
2022-12-09 0 5 0.185 0.186 0.190 870,232 0.185 0.186 0.190 0.181 0.210 4,504,000 0.1932 -2.63%
2022-12-02 0 5 0.190 0.183 0.190 1,471,785 0.190 0.183 0.190 0.181 0.207 7,661,500 0.1921 -4.04%
2022-11-25 0 5 0.198 0.182 0.198 380,166 0.198 0.182 0.198 0.188 0.210 1,948,500 0.1951 -5.26%
2022-11-18 0 5 0.209 0.200 0.210 1,450,050 0.209 0.200 0.210 0.197 0.235 7,005,000 0.2070 2.96%
2022-11-11 0 5 0.203 0.192 0.196 637,018 0.203 0.192 0.196 0.181 0.215 3,215,500 0.1981 4.64%
2022-11-04 0 5 0.194 0.188 0.190 337,371 0.194 0.188 0.190 0.162 0.202 1,783,500 0.1892 1.04%
2022-10-28 0 5 0.192 0.160 0.196 298,623 0.192 0.160 0.196 0.172 0.209 1,599,500 0.1867 -0.52%
2022-10-21 0 5 0.193 0.190 0.203 110,570 0.193 0.190 0.203 0.182 0.208 554,000 0.1996 -3.02%
2022-10-14 0 5 0.199 0.183 0.199 235,608 0.199 0.183 0.199 0.182 0.216 1,187,000 0.1985 -6.13%
2022-10-07 0 4 0.212 0.201 0.212 48,879 0.212 0.201 0.212 0.201 0.222 229,000 0.2134 -0.93%
2022-09-30 0 5 0.214 0.197 0.215 85,046 0.214 0.197 0.215 0.195 0.235 387,500 0.2195 -6.96%
2022-09-23 0 5 0.230 0.216 0.230 43,606 0.230 0.216 0.230 0.210 0.239 195,000 0.2236 -2.95%
2022-09-16 0 4 0.237 0.220 0.240 76,572 0.237 0.220 0.240 0.211 0.248 345,500 0.2216 5.33%
2022-09-09 0 5 0.225 0.224 0.240 199,050 0.225 0.224 0.240 0.210 0.260 871,500 0.2284 -8.16%
2022-09-02 0 5 0.245 0.233 0.245 1,179,861 0.245 0.233 0.245 0.218 0.275 5,028,500 0.2346 6.52%
2022-08-26 0 5 0.230 0.225 0.231 627,496 0.230 0.225 0.231 0.210 0.244 2,838,000 0.2211 0.88%
2022-08-19 0 5 0.228 0.218 0.228 527,021 0.228 0.218 0.228 0.215 0.247 2,341,500 0.2251 -4.60%
2022-08-12 0 5 0.239 0.225 0.239 455,670 0.239 0.225 0.239 0.213 0.239 2,009,500 0.2268 7.66%
2022-08-05 0 5 0.222 0.221 0.222 435,145 0.222 0.221 0.222 0.222 0.250 1,859,920 0.2340 -9.39%
2022-07-29 0 5 0.245 0.230 0.237 517,802 0.245 0.230 0.237 0.229 0.260 2,187,000 0.2368 0.00%
2022-07-22 0 5 0.245 0.235 0.245 315,749 0.245 0.235 0.245 0.236 0.260 1,285,500 0.2456 -1.21%
2022-07-15 0 5 0.248 0.231 0.248 970,016 0.248 0.231 0.248 0.227 0.275 3,811,004 0.2545 -4.62%
2022-07-08 0 5 0.260 0.255 0.270 740,764 0.260 0.255 0.270 0.255 0.275 2,821,000 0.2626 -3.70%
2022-06-30 0 4 0.270 0.265 0.270 1,374,252 0.270 0.265 0.270 0.265 0.295 4,946,500 0.2778 -3.57%
2022-06-24 0 5 0.280 0.275 0.280 4,453,196 0.280 0.275 0.280 0.265 0.300 15,751,000 0.2827 1.82%
2022-06-17 0 5 0.275 0.265 0.275 6,416,712 0.275 0.265 0.275 0.250 0.305 23,014,500 0.2788 0.00%
2022-06-10 0 5 0.275 0.265 0.275 11,563,999 0.275 0.265 0.275 0.250 0.350 40,127,500 0.2882 -6.78%
2022-06-02 0 4 0.295 0.285 0.295 12,596,269 0.295 0.285 0.295 0.270 0.370 41,166,000 0.3060 -22.37%
2022-05-27 0 5 0.380 0.375 0.380 16,029,822 0.380 0.375 0.380 0.218 0.450 47,094,500 0.3404 52.61%
2022-05-20 0 5 0.249 0.245 0.249 577,981 0.249 0.245 0.249 0.220 0.260 2,402,000 0.2406 3.75%
2022-05-13 0 4 0.240 0.240 0.249 681,241 0.240 0.240 0.249 0.230 0.265 2,830,000 0.2407 -5.88%
2022-05-06 0 4 0.255 0.250 0.255 1,497,494 0.255 0.250 0.255 0.249 0.330 5,352,500 0.2798 -13.56%
2022-04-29 0 5 0.295 0.290 0.300 368,897 0.295 0.290 0.300 0.275 0.300 1,253,500 0.2943 1.72%
2022-04-22 0 4 0.290 0.290 0.305 752,792 0.290 0.290 0.305 0.270 0.345 2,476,000 0.3040 -15.94%
2022-04-14 0 4 0.345 0.340 0.350 106,352 0.345 0.340 0.350 0.335 0.370 305,000 0.3487 -5.48%
2022-04-08 0 4 0.365 0.360 0.370 127,224 0.365 0.360 0.370 0.350 0.385 347,000 0.3666 -1.35%
2022-04-01 0 5 0.370 0.360 0.370 400,164 0.370 0.360 0.370 0.330 0.390 1,142,000 0.3504 -1.33%
2022-03-25 0 5 0.375 0.345 0.375 1,050,674 0.375 0.345 0.375 0.290 0.380 3,122,000 0.3365 33.93%
2022-03-18 0 5 0.280 0.275 0.280 2,043,863 0.280 0.275 0.280 0.260 0.425 6,692,000 0.3054 -34.12%
2022-03-11 0 5 0.425 0.405 0.435 700,736 0.425 0.405 0.435 0.405 0.480 1,605,000 0.4366 -7.61%
2022-03-04 0 5 0.460 0.460 0.465 319,382 0.460 0.460 0.465 0.460 0.495 670,000 0.4767 -4.17%
2022-02-25 0 5 0.480 0.475 0.495 291,394 0.480 0.475 0.495 0.470 0.530 587,000 0.4964 -7.69%
2022-02-18 0 5 0.520 0.510 0.520 513,377 0.520 0.510 0.520 0.475 0.530 1,034,000 0.4965 1.96%
2022-02-11 0 5 0.510 0.495 0.510 445,669 0.510 0.495 0.510 0.465 0.530 867,000 0.5140 7.37%
2022-02-04 0 2 0.475 0.475 0.510 50,772 0.475 0.475 0.510 0.440 0.530 108,500 0.4679 -3.06%
2022-01-28 0 5 0.490 0.475 0.530 305,987 0.490 0.475 0.530 0.470 0.540 624,000 0.4904 -9.26%
2022-01-21 0 5 0.540 0.510 0.540 751,260 0.540 0.510 0.540 0.500 0.560 1,446,500 0.5194 -1.82%
2022-01-14 0 5 0.550 0.530 0.550 777,295 0.550 0.530 0.550 0.530 0.580 1,414,000 0.5497 3.77%
2022-01-07 0 5 0.530 0.510 0.530 516,540 0.530 0.510 0.530 0.510 0.550 980,500 0.5268 0.00%
2021-12-31 0 4 0.530 0.530 0.550 461,465 0.530 0.530 0.550 0.520 0.610 843,000 0.5474 -7.02%
2021-12-24 0 5 0.570 0.570 0.580 908,025 0.570 0.570 0.580 0.530 0.580 1,609,000 0.5643 1.79%
2021-12-17 0 5 0.560 0.550 0.560 1,276,150 0.560 0.550 0.560 0.560 0.640 2,168,500 0.5885 -6.67%
2021-12-10 0 5 0.600 0.590 0.600 2,457,440 0.600 0.590 0.600 0.570 0.710 3,947,500 0.6225 3.45%
2021-12-03 0 5 0.580 0.580 0.590 1,012,595 0.580 0.580 0.590 0.560 0.630 1,728,500 0.5858 -3.33%
2021-11-26 0 5 0.600 0.590 0.610 1,765,870 0.600 0.590 0.610 0.580 0.700 2,797,000 0.6313 -4.76%
2021-11-19 0 5 0.630 0.630 0.650 968,570 0.630 0.630 0.650 0.630 0.700 1,483,000 0.6531 -5.97%
2021-11-12 0 5 0.670 0.670 0.680 643,345 0.670 0.670 0.680 0.660 0.700 950,500 0.6768 -1.47%
2021-11-05 0 5 0.680 0.680 0.690 1,484,725 0.680 0.680 0.690 0.660 0.730 2,130,000 0.6971 -4.23%
2021-10-29 0 5 0.710 0.690 0.710 8,245,300 0.710 0.690 0.710 0.680 0.800 11,018,500 0.7483 -5.33%
2021-10-22 0 5 0.750 0.750 0.760 5,243,740 0.750 0.750 0.760 0.750 0.840 6,720,500 0.7803 -8.54%
2021-10-15 0 3 0.820 0.800 0.820 18,388,670 0.820 0.800 0.820 0.750 0.940 21,665,500 0.8488 -6.82%
2021-10-08 0 5 0.880 0.880 0.890 11,822,110 0.880 0.880 0.890 0.660 0.970 14,038,000 0.8422 25.71%
2021-09-30 0 4 0.700 0.700 0.710 740,120 0.700 0.700 0.710 0.680 0.730 1,059,000 0.6989 -2.78%
2021-09-24 0 4 0.720 0.710 0.730 2,288,835 0.720 0.710 0.730 0.700 0.890 2,978,500 0.7685 -16.28%
2021-09-17 0 5 0.860 0.860 0.880 12,027,500 0.860 0.860 0.880 0.810 1.070 12,601,000 0.9545 -3.37%
2021-09-10 0 5 0.890 0.890 0.900 2,125,015 0.890 0.890 0.900 0.880 0.940 2,315,000 0.9179 -2.20%
2021-09-03 0 5 0.910 0.900 0.910 8,240,695 0.910 0.900 0.910 0.860 1.030 8,840,500 0.9322 -6.19%
2021-08-27 0 5 0.970 0.970 0.980 9,511,025 0.970 0.970 0.980 0.860 1.070 9,802,000 0.9703 18.29%
2021-08-20 0 5 0.820 0.820 0.840 4,549,735 0.820 0.820 0.840 0.800 1.010 5,031,000 0.9043 -15.46%
2021-08-13 0 5 0.970 0.960 0.980 3,091,625 0.970 0.960 0.980 0.950 1.100 3,051,500 1.0131 -3.00%
2021-08-06 0 5 1.000 1.000 1.030 4,155,805 1.000 1.000 1.030 0.960 1.070 4,069,000 1.0213 -2.91%
2021-07-30 0 5 1.030 1.020 1.040 17,261,780 1.030 1.020 1.040 0.840 1.240 16,253,500 1.0620 -14.17%
2021-07-23 0 5 1.200 1.200 1.210 10,610,235 1.200 1.200 1.210 1.190 1.380 8,394,000 1.2640 -7.69%
2021-07-16 0 5 1.300 1.290 1.300 19,982,200 1.300 1.290 1.300 1.210 1.380 15,323,500 1.3040 8.33%
2021-07-09 0 5 1.200 1.200 1.220 9,447,798 1.200 1.200 1.220 1.140 1.280 7,709,175 1.2255 -6.25%
2021-07-02 0 4 1.280 1.280 1.290 4,647,295 1.280 1.280 1.290 1.270 1.340 3,566,000 1.3032 -5.88%
2021-06-25 0 5 1.360 1.350 1.360 16,332,790 1.360 1.350 1.360 1.330 1.490 11,687,500 1.3975 -1.45%
2021-06-18 0 4 1.380 1.360 1.380 15,289,260 1.380 1.360 1.380 1.320 1.470 10,958,500 1.3952 0.00%
2021-06-11 0 5 1.380 1.380 1.400 43,028,245 1.380 1.380 1.400 1.370 1.610 29,324,120 1.4673 -3.50%
2021-06-04 0 5 1.430 1.410 1.430 46,513,520 1.430 1.410 1.430 1.300 1.580 32,605,000 1.4266 8.33%
2021-05-28 0 5 1.320 1.320 1.340 15,217,583 1.320 1.320 1.340 1.300 1.420 11,138,760 1.3662 -3.65%
2021-05-21 0 4 1.370 1.340 1.370 9,722,270 1.370 1.340 1.370 1.320 1.440 7,066,000 1.3759 0.74%
2021-05-14 0 5 1.360 1.360 1.380 23,897,615 1.360 1.360 1.380 1.310 1.510 17,088,500 1.3985 1.49%
2021-05-07 0 5 1.340 1.330 1.340 21,633,555 1.340 1.330 1.340 1.300 1.530 15,251,500 1.4185 -6.94%
2021-04-30 0 5 1.440 1.440 1.450 134,800,605 1.440 1.440 1.450 1.190 1.720 87,742,000 1.5363 16.13%
2021-04-23 0 5 1.240 1.240 1.250 48,245,144 1.240 1.240 1.250 1.140 1.470 36,844,293 1.3094 -0.80%
2021-04-16 0 5 1.250 1.240 1.250 29,693,117 1.250 1.240 1.250 1.000 1.300 24,790,710 1.1978 14.68%
2021-04-09 0 3 1.090 1.080 1.090 4,267,580 1.090 1.080 1.090 1.060 1.130 3,935,000 1.0845 -1.80%
2021-04-01 0 4 1.110 1.100 1.110 7,422,545 1.110 1.100 1.110 1.000 1.120 6,948,500 1.0682 0.91%
2021-03-26 0 5 1.100 1.090 1.100 24,102,620 1.100 1.090 1.100 1.000 1.340 21,405,000 1.1260 -15.38%
2021-03-19 0 5 1.300 1.280 1.300 48,380,710 1.300 1.280 1.300 1.250 1.490 35,853,000 1.3494 -3.70%
2021-03-12 0 5 1.350 1.350 1.360 180,263,250 1.350 1.350 1.360 0.850 1.650 132,698,500 1.3584 28.57%
2021-03-05 0 5 1.050 1.020 1.050 59,696,592 1.050 1.020 1.050 0.850 1.550 48,441,000 1.2324 -28.57%
2021-02-26 0 5 1.470 1.470 1.480 823,221,295 1.470 1.470 1.480 0.700 3.480 462,873,000 1.7785 113.04%
2021-02-19 0 4 0.690 0.680 0.690 4,179,295 0.690 0.680 0.690 0.650 0.780 5,934,000 0.7043 -9.21%
2021-02-11 0 4 0.760 0.750 0.760 6,811,075 0.760 0.750 0.760 0.570 0.800 9,422,500 0.7229 20.63%
2021-02-05 0 5 0.630 0.620 0.630 3,828,260 0.630 0.620 0.630 0.510 0.670 6,366,500 0.6013 18.87%
2021-01-29 0 5 0.530 0.510 0.530 3,189,000 0.530 0.510 0.530 0.500 0.600 5,777,500 0.5520 -11.67%
2021-01-22 0 5 0.600 0.590 0.600 4,652,610 0.600 0.590 0.600 0.520 0.610 8,216,500 0.5663 13.21%
2021-01-15 0 5 0.530 0.510 0.530 4,287,657 0.530 0.510 0.530 0.425 0.560 8,681,000 0.4939 17.78%
2021-01-08 0 5 0.450 0.440 0.450 1,444,959 0.450 0.440 0.450 0.435 0.480 3,226,000 0.4479 -4.26%
2020-12-31 0 4 0.470 0.470 0.475 536,364 0.470 0.470 0.475 0.460 0.510 1,124,500 0.4770 -3.09%
2020-12-24 0 4 0.485 0.485 0.500 231,552 0.485 0.485 0.500 0.480 0.510 464,500 0.4985 -3.00%
2020-12-18 0 5 0.500 0.500 0.510 352,716 0.500 0.500 0.510 0.490 0.510 707,500 0.4985 0.00%
2020-12-11 0 5 0.500 0.500 0.510 683,964 0.500 0.500 0.510 0.475 0.520 1,386,000 0.4935 0.00%
2020-12-04 0 5 0.500 0.500 0.510 1,564,695 0.500 0.500 0.510 0.480 0.530 3,092,000 0.5060 -1.96%
2020-11-27 0 5 0.510 0.500 0.510 565,265 0.510 0.500 0.510 0.500 0.520 1,115,000 0.5070 2.00%
2020-11-20 0 5 0.500 0.500 0.510 369,020 0.500 0.500 0.510 0.500 0.520 731,500 0.5045 -3.85%
2020-11-13 0 5 0.520 0.500 0.520 948,944 0.520 0.500 0.520 0.485 0.530 1,887,000 0.5029 7.22%
2020-11-06 0 5 0.485 0.485 0.500 635,968 0.485 0.485 0.500 0.455 0.500 1,321,000 0.4814 1.04%
2020-10-30 0 4 0.480 0.480 0.490 1,104,096 0.480 0.480 0.490 0.450 0.520 2,245,000 0.4918 -2.04%
2020-10-23 0 5 0.490 0.490 0.530 2,882,801 0.490 0.490 0.530 0.465 0.580 5,563,000 0.5182 -10.91%
2020-10-16 0 4 0.550 0.540 0.550 1,568,475 0.550 0.540 0.550 0.540 0.600 2,780,000 0.5642 -5.17%
2020-10-09 0 5 0.580 0.580 0.590 1,065,645 0.580 0.580 0.590 0.580 0.650 1,751,500 0.6084 -10.77%
2020-09-30 0 3 0.650 0.650 0.670 414,585 0.650 0.650 0.670 0.630 0.660 647,000 0.6408 0.00%
2020-09-25 0 5 0.650 0.650 0.660 2,081,930 0.650 0.650 0.660 0.650 0.730 3,060,500 0.6803 -8.45%
2020-09-18 0 5 0.710 0.710 0.730 2,944,110 0.710 0.710 0.730 0.650 0.750 4,161,000 0.7075 9.23%
2020-09-11 0 5 0.650 0.650 0.670 2,352,295 0.650 0.650 0.670 0.650 0.750 3,443,500 0.6831 -9.72%
2020-09-04 0 5 0.720 0.720 0.730 14,775,860 0.720 0.720 0.730 0.560 0.830 21,400,500 0.6904 22.03%
2020-08-28 0 5 0.590 0.580 0.590 1,970,580 0.590 0.580 0.590 0.560 0.620 3,367,500 0.5852 -1.67%
2020-08-21 0 5 0.600 0.600 0.610 2,091,370 0.600 0.600 0.610 0.550 0.630 3,510,500 0.5957 0.00%
2020-08-14 0 5 0.600 0.600 0.630 3,351,915 0.600 0.600 0.630 0.600 0.680 5,236,500 0.6401 -11.76%
2020-08-07 0 5 0.680 0.670 0.680 7,563,383 0.680 0.670 0.680 0.650 0.820 10,609,700 0.7129 -8.11%
2020-07-31 0 5 0.740 0.730 0.740 22,646,295 0.740 0.730 0.740 0.590 0.870 30,505,500 0.7424 25.42%
2020-07-24 0 5 0.590 0.590 0.600 5,732,965 0.590 0.590 0.600 0.590 0.750 8,603,000 0.6664 -10.61%
2020-07-17 0 5 0.660 0.660 0.670 16,673,225 0.660 0.660 0.670 0.620 0.900 21,650,000 0.7701 -15.38%
2020-07-10 0 5 0.780 0.780 0.790 55,844,335 0.780 0.780 0.790 0.485 0.920 79,081,000 0.7062 52.94%
2020-07-03 0 4 0.510 0.510 0.520 3,521,574 0.510 0.510 0.520 0.480 0.540 6,924,500 0.5086 5.15%
2020-06-26 0 4 0.485 0.485 0.495 4,161,948 0.485 0.485 0.495 0.460 0.580 8,091,500 0.5144 1.04%
2020-06-19 0 5 0.480 0.480 0.490 2,281,131 0.480 0.480 0.490 0.440 0.500 4,803,000 0.4749 -2.04%
2020-06-12 0 5 0.490 0.490 0.500 6,160,476 0.490 0.490 0.500 0.445 0.570 12,073,500 0.5102 6.52%
2020-06-05 0 5 0.460 0.460 0.495 1,440,464 0.460 0.460 0.495 0.435 0.500 3,099,500 0.4647 -4.17%
2020-05-29 0 5 0.480 0.480 0.495 1,535,317 0.480 0.480 0.495 0.450 0.510 3,163,000 0.4854 3.23%
2020-05-22 0 5 0.465 0.465 0.485 1,473,542 0.465 0.465 0.485 0.450 0.520 3,021,000 0.4878 -3.12%
2020-05-15 0 5 0.480 0.480 0.490 2,040,974 0.480 0.480 0.490 0.470 0.570 4,091,000 0.4989 -11.11%
2020-05-08 0 5 0.540 0.540 0.550 3,533,975 0.540 0.540 0.550 0.500 0.660 6,187,500 0.5711 5.88%
2020-04-29 0 3 0.510 0.510 0.520 1,347,125 0.510 0.510 0.520 0.500 0.580 2,477,500 0.5437 -1.92%
2020-04-24 0 5 0.520 0.520 0.540 3,429,360 0.520 0.520 0.540 0.500 0.680 5,839,500 0.5873 -24.64%
2020-04-17 0 4 0.690 0.690 0.700 2,055,890 0.690 0.690 0.700 0.670 0.710 2,995,000 0.6864 -4.17%
2020-04-09 0 4 0.720 0.710 0.720 2,379,150 0.720 0.710 0.720 0.670 0.770 3,302,500 0.7204 4.35%
2020-04-03 0 5 0.690 0.690 0.700 2,303,430 0.690 0.690 0.700 0.650 0.790 3,277,500 0.7028 -10.39%
2020-03-27 0 5 0.770 0.770 0.800 3,145,495 0.770 0.770 0.800 0.670 0.850 4,043,500 0.7779 2.67%
2020-03-20 0 5 0.750 0.740 0.750 5,502,582 0.750 0.740 0.750 0.710 0.830 7,332,800 0.7504 -12.79%
2020-03-13 0 5 0.860 0.860 0.880 9,042,645 0.860 0.860 0.880 0.800 1.120 9,880,500 0.9152 -23.89%
2020-03-06 0 5 1.130 1.130 1.150 9,386,875 1.130 1.130 1.150 1.120 1.180 8,153,000 1.1513 -1.74%
2020-02-28 0 5 1.150 1.150 1.160 40,368,577 1.150 1.150 1.160 1.130 1.340 32,739,000 1.2330 -7.26%
2020-02-21 0 5 1.240 1.230 1.240 13,937,973 1.240 1.230 1.240 1.190 1.270 11,405,000 1.2221 4.20%
2020-02-14 0 5 1.190 1.190 1.200 14,278,352 1.190 1.190 1.200 1.170 1.290 11,782,000 1.2119 -4.80%
2020-02-07 0 5 1.250 1.240 1.250 16,653,750 1.250 1.240 1.250 1.130 1.350 13,461,500 1.2371 10.62%
2020-01-31 0 3 1.130 1.130 1.150 3,658,060 1.130 1.130 1.150 1.050 1.240 3,183,500 1.1491 -8.87%
2020-01-24 0 5 1.240 1.240 1.280 8,147,142 1.240 1.240 1.280 1.230 1.480 5,843,990 1.3941 -15.65%
2020-01-17 0 5 1.470 1.470 1.480 16,479,145 1.470 1.470 1.480 1.460 1.560 10,943,500 1.5058 -4.55%
2020-01-10 0 5 1.540 1.540 1.550 9,756,766 1.540 1.540 1.550 1.520 1.610 6,212,520 1.5705 -0.65%
2020-01-03 0 4 1.550 1.540 1.550 10,086,230 1.550 1.540 1.550 1.380 1.580 6,687,000 1.5083 4.03%
2019-12-27 0 3 1.490 1.490 1.500 10,165,330 1.490 1.490 1.500 1.460 1.560 6,773,000 1.5009 -4.49%
2019-12-20 0 5 1.560 1.560 1.590 18,686,165 1.560 1.560 1.590 1.560 1.630 11,712,000 1.5955 -4.29%
2019-12-13 0 5 1.630 1.620 1.630 10,191,035 1.630 1.620 1.630 1.600 1.680 6,252,000 1.6300 0.00%
2019-12-06 0 5 1.630 1.620 1.630 13,544,095 1.630 1.620 1.630 1.600 1.800 8,152,500 1.6613 -7.91%
2019-11-29 0 5 1.770 1.760 1.770 26,155,225 1.770 1.760 1.770 1.570 1.850 15,594,500 1.6772 12.74%
2019-11-22 0 5 1.570 1.570 1.590 16,467,370 1.570 1.570 1.590 1.560 1.720 10,158,500 1.6210 -5.99%
2019-11-15 0 5 1.670 1.670 1.690 15,013,490 1.670 1.670 1.690 1.670 1.770 8,760,000 1.7139 -6.18%
2019-11-08 0 5 1.780 1.780 1.790 24,801,570 1.780 1.780 1.790 1.760 1.880 13,812,000 1.7957 -3.26%
2019-11-01 0 5 1.840 1.830 1.840 87,210,995 1.840 1.830 1.840 1.630 1.950 48,880,543 1.7842 -4.17%
2019-10-25 1 5 1.920 1.910 1.920 332,513,735 1.920 1.910 1.920 1.580 2.730 166,250,457 2.0001 -29.15%
2019-10-18 0 5 2.710 2.700 2.710 33,681,027 2.710 2.700 2.710 2.690 2.970 11,969,500 2.8139 -7.19%
2019-10-11 0 4 2.920 2.920 2.930 24,579,730 2.920 2.920 2.930 2.880 3.180 8,222,000 2.9895 -7.30%
2019-10-04 0 4 3.150 3.120 3.150 14,998,789 3.150 3.120 3.150 3.030 3.320 4,755,500 3.1540 -5.69%
2019-09-27 0 5 3.340 3.290 3.350 21,857,408 3.340 3.290 3.350 3.240 3.610 6,392,000 3.4195 -7.99%
2019-09-20 0 5 3.630 3.580 3.630 31,498,121 3.630 3.580 3.630 3.520 3.890 8,402,500 3.7487 -6.92%
2019-09-13 0 5 3.900 3.900 3.930 47,030,415 3.900 3.900 3.930 3.440 3.940 13,089,500 3.5930 8.33%
2019-09-06 0 5 3.600 3.600 3.620 51,987,153 3.600 3.600 3.620 3.010 3.760 15,836,500 3.2827 16.50%
2019-08-30 0 5 3.090 3.090 3.110 61,653,458 3.090 3.090 3.110 3.020 3.500 18,814,684 3.2769 -4.63%
2019-08-23 0 5 3.240 3.240 3.270 48,699,881 3.240 3.240 3.270 3.070 3.340 15,217,700 3.2002 1.57%
2019-08-16 0 5 3.190 3.190 3.200 18,269,432 3.190 3.190 3.200 3.150 3.530 5,597,000 3.2641 -8.07%
2019-08-09 0 5 3.470 3.450 3.470 14,397,650 3.470 3.450 3.470 3.230 3.700 4,198,000 3.4296 -4.67%
2019-08-02 0 5 3.640 3.610 3.640 22,560,570 3.640 3.610 3.640 3.600 4.030 5,944,500 3.7952 -3.45%
2019-07-26 0 5 3.770 3.730 3.770 18,915,275 3.770 3.730 3.770 3.690 3.850 5,008,500 3.7766 -0.79%
2019-07-19 0 5 3.800 3.790 3.810 16,786,270 3.800 3.790 3.810 3.750 3.960 4,392,525 3.8216 -3.31%
2019-07-12 0 5 3.930 3.860 3.930 23,262,105 3.930 3.860 3.930 3.850 4.300 5,743,000 4.0505 -8.60%
2019-07-05 0 4 4.300 4.290 4.300 26,182,980 4.300 4.290 4.300 4.220 4.370 6,105,500 4.2884 0.23%
2019-06-28 0 5 4.290 4.200 4.290 19,826,920 4.290 4.200 4.290 4.050 4.400 4,712,000 4.2078 -0.23%
2019-06-21 0 5 4.300 4.280 4.300 21,033,315 4.300 4.280 4.300 4.020 4.390 4,988,500 4.2164 3.61%
2019-06-14 0 5 4.150 4.150 4.160 38,705,032 4.150 4.150 4.160 4.070 4.430 9,183,250 4.2147 -3.04%
2019-06-06 0 4 4.280 4.230 4.280 12,209,115 4.280 4.230 4.280 4.200 4.710 2,792,000 4.3729 -7.16%
2019-05-31 0 5 4.610 4.560 4.610 20,123,780 4.610 4.560 4.610 4.410 4.870 4,301,000 4.6789 3.83%
2019-05-24 0 5 4.440 4.390 4.440 21,501,062 4.440 4.390 4.440 4.220 4.670 4,934,478 4.3573 -4.52%
2019-05-17 0 4 4.650 4.580 4.650 18,693,604 4.650 4.580 4.650 4.560 5.140 3,889,504 4.8062 -9.53%
2019-05-10 0 5 5.140 5.100 5.140 22,261,360 5.140 5.100 5.140 5.030 5.430 4,277,500 5.2043 -5.69%
2019-05-03 0 4 5.450 5.410 5.450 9,531,745 5.450 5.410 5.450 5.190 5.490 1,789,524 5.3264 1.11%
2019-04-26 0 4 5.390 5.360 5.390 28,726,690 5.390 5.360 5.390 5.360 5.680 5,235,875 5.4865 -4.26%
2019-04-18 0 4 5.630 5.630 5.640 52,339,825 5.630 5.630 5.640 5.200 5.770 9,765,500 5.3597 6.23%
2019-04-12 0 5 5.300 5.290 5.300 39,131,080 5.300 5.290 5.300 5.230 5.950 7,023,500 5.5715 -7.18%
2019-04-04 0 4 5.710 5.660 5.710 28,063,655 5.710 5.660 5.710 5.530 5.990 4,908,000 5.7179 0.18%
2019-03-29 0 5 5.700 5.690 5.700 54,972,705 5.700 5.690 5.700 5.360 7.080 9,057,500 6.0693 4.97%
2019-03-22 0 5 5.430 5.390 5.430 23,743,272 5.430 5.390 5.430 5.330 5.700 4,348,125 5.4606 -3.04%
2019-03-15 0 5 5.600 5.600 5.630 27,256,967 5.600 5.600 5.630 5.600 6.310 4,538,618 6.0056 -9.24%
2019-03-08 0 5 6.170 6.130 6.150 27,471,725 6.170 6.130 6.150 6.150 7.090 4,084,000 6.7267 -12.85%
2019-03-01 0 5 7.080 6.970 7.090 40,524,115 7.080 6.970 7.090 5.790 7.500 6,192,000 6.5446 20.00%
2019-02-22 0 5 5.900 5.700 5.900 20,528,870 5.900 5.700 5.900 5.420 6.070 3,590,000 5.7183 8.26%
2019-02-15 0 5 5.450 5.450 5.660 22,422,604 5.450 5.450 5.660 5.390 6.400 3,796,318 5.9064 -10.80%
2019-02-08 0 2 6.110 6.100 6.120 10,058,925 6.110 6.100 6.120 5.200 6.130 1,734,500 5.7993 20.28%
2019-02-01 0 5 5.080 4.920 5.120 20,182,667 5.080 4.920 5.120 4.530 5.140 4,167,047 4.8434 10.43%
2019-01-25 0 5 4.600 4.550 4.600 15,393,555 4.600 4.550 4.600 4.320 4.690 3,377,000 4.5584 0.00%
2019-01-18 0 5 4.600 4.590 4.600 15,360,795 4.600 4.590 4.600 4.040 4.780 3,503,000 4.3850 11.11%
2019-01-11 0 5 4.140 4.110 4.200 13,955,417 4.140 4.110 4.200 3.890 4.370 3,360,401 4.1529 3.76%
2019-01-04 0 4 3.990 3.990 4.100 23,087,573 3.990 3.990 4.100 3.860 4.920 5,350,500 4.3150 -0.25%
2018-12-28 0 3 4.000 4.000 4.100 12,023,585 4.000 4.000 4.100 3.610 4.320 2,912,000 4.1290 -1.23%
2018-12-21 0 5 4.050 4.050 4.090 17,396,715 4.050 4.050 4.090 3.510 4.170 4,475,500 3.8871 -2.17%
2018-12-14 0 5 4.140 4.080 4.140 18,164,260 4.140 4.080 4.140 4.030 4.440 4,280,000 4.2440 1.72%
2018-12-07 0 5 4.070 4.040 4.130 14,012,840 4.070 4.040 4.130 4.040 4.280 3,370,500 4.1575 -3.10%
2018-11-30 0 5 4.200 4.050 4.200 19,749,500 4.200 4.050 4.200 4.050 4.980 4,480,500 4.4079 -1.87%
2018-11-23 0 5 4.280 4.230 4.280 12,546,897 4.280 4.230 4.280 4.110 4.440 2,920,000 4.2969 -2.95%
2018-11-16 0 5 4.410 4.360 4.410 15,129,630 4.410 4.360 4.410 4.150 4.690 3,479,000 4.3488 -4.34%
2018-11-09 0 5 4.610 4.600 4.610 32,566,431 4.610 4.600 4.610 4.100 4.850 7,354,500 4.4281 1.99%
2018-11-02 0 5 4.520 4.450 4.520 27,482,027 4.520 4.450 4.520 3.970 4.690 6,544,000 4.1996 11.60%
2018-10-26 0 5 4.050 4.000 4.080 21,128,470 4.050 4.000 4.080 3.900 4.580 4,968,500 4.2525 -10.00%
2018-10-19 0 4 4.500 4.460 4.500 15,040,360 4.500 4.460 4.500 4.300 5.500 2,977,000 5.0522 -16.51%
2018-10-12 0 5 5.390 5.360 5.390 32,336,910 5.390 5.360 5.390 5.320 6.090 5,626,000 5.7478 -7.07%
2018-10-05 0 4 5.800 5.800 5.810 16,942,007 5.800 5.800 5.810 5.610 6.430 2,877,000 5.8888 -3.01%
2018-09-28 0 4 5.980 5.980 6.030 20,239,960 5.980 5.980 6.030 5.970 6.870 3,173,500 6.3778 -12.06%
2018-09-21 0 5 6.800 6.730 6.800 25,659,785 6.800 6.730 6.800 5.600 6.850 3,891,000 6.5947 2.10%
2018-09-14 0 5 6.660 6.650 6.760 24,596,025 6.660 6.650 6.760 6.560 7.570 3,623,500 6.7879 -4.45%
2018-09-07 0 5 6.970 6.810 6.990 22,534,305 6.970 6.810 6.990 6.650 7.900 3,037,500 7.4187 -11.99%
2018-08-31 0 5 7.920 7.890 7.920 28,915,300 7.920 7.890 7.920 7.470 8.400 3,702,000 7.8107 6.31%
2018-08-24 0 5 7.450 7.450 7.470 28,694,415 7.450 7.450 7.470 6.650 7.680 3,979,500 7.2106 11.19%
2018-08-17 0 5 6.700 6.700 6.750 22,893,322 6.700 6.700 6.750 6.400 7.330 3,279,888 6.9799 -8.84%
2018-08-10 0 5 7.350 7.110 7.350 16,868,695 7.350 7.110 7.350 6.740 7.370 2,339,000 7.2119 0.68%
2018-08-03 0 5 7.300 7.300 7.310 44,487,725 7.300 7.300 7.310 7.120 8.360 5,695,000 7.8117 -12.68%
2018-07-27 0 5 8.360 8.310 8.360 54,260,783 8.360 8.310 8.360 8.220 8.550 6,415,900 8.4572 -1.30%
2018-07-20 0 5 8.470 8.500 8.510 228,914,743 8.470 8.500 8.510 7.850 9.550 26,562,700 8.6179 -6.92%
2018-07-13 0 1 9.100 9.100 9.140 300,824,807 9.100 9.100 9.140 8.510 9.350 33,570,388 8.9610

Webb-site Database - Powered By Linux Group

Back to top