GDS Holdings Limited (KY): A HKD

Exchange Code Listed Last trade Delisted
HK Sec 09698  2020-11-02    
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 43.90 43.88 43.90 509,797,032 43.90 43.88 43.90 41.50 44.14 11,864,113 42.970 -2.92%
2026-01-30 0 5 45.22 45.20 45.22 1,578,455,492 45.22 45.20 45.22 41.32 46.84 35,304,383 44.710 9.49%
2026-01-23 0 5 41.30 41.22 41.30 989,880,672 41.30 41.22 41.30 37.32 41.86 24,955,365 39.666 -1.34%
2026-01-16 0 5 41.86 41.84 41.86 1,579,476,904 41.86 41.84 41.86 39.50 43.78 37,995,497 41.570 6.89%
2026-01-09 0 5 39.16 39.14 39.16 1,218,348,974 39.16 39.14 39.16 35.56 40.20 32,367,034 37.642 15.18%
2025-12-24 0 3 34.00 34.00 34.08 197,157,332 34.00 34.00 34.08 33.80 35.12 5,717,697 34.482 0.95%
2025-12-19 0 5 33.68 33.68 33.70 477,020,199 33.68 33.68 33.70 32.76 35.50 14,088,679 33.858 -3.77%
2025-12-12 0 5 35.00 35.00 35.08 861,659,218 35.00 35.00 35.08 33.98 36.40 24,608,931 35.014 4.17%
2025-12-05 0 5 33.60 33.58 33.60 510,490,869 33.60 33.58 33.60 32.38 33.72 15,439,978 33.063 0.96%
2025-11-28 0 5 33.28 33.26 33.28 1,344,980,657 33.28 33.26 33.28 29.30 33.98 42,425,155 31.702 15.40%
2025-11-21 0 5 28.84 28.82 28.84 1,097,372,593 28.84 28.82 28.84 27.90 30.12 37,684,496 29.120 -2.96%
2025-11-14 0 5 29.72 29.72 29.74 858,311,348 29.72 29.72 29.74 29.34 33.02 27,883,287 30.782 -8.38%
2025-11-07 0 5 32.44 32.38 32.44 663,728,537 32.44 32.38 32.44 31.50 34.90 20,017,123 33.158 -5.04%
2025-10-31 0 4 34.16 34.16 34.18 1,350,139,071 34.16 34.16 34.18 33.96 37.38 38,139,548 35.400 2.40%
2025-10-24 0 5 33.36 33.30 33.36 900,393,356 33.36 33.30 33.36 31.56 34.30 27,285,282 32.999 6.17%
2025-10-17 0 5 31.42 31.42 31.44 1,750,308,756 31.42 31.42 31.44 31.18 35.36 52,707,380 33.208 -13.01%
2025-10-10 0 4 36.12 36.10 36.12 1,402,641,899 36.12 36.10 36.12 35.66 39.20 37,963,042 36.948 -9.06%
2025-10-03 0 4 39.72 39.70 39.72 1,805,353,426 39.72 39.70 39.72 38.70 42.22 44,874,290 40.231 0.71%
2025-09-26 0 5 39.44 39.42 39.44 2,728,218,532 39.44 39.42 39.44 35.70 42.28 69,221,890 39.413 3.79%
2025-09-19 0 5 38.00 37.94 38.00 2,035,535,774 38.00 37.94 38.00 34.82 39.74 54,932,707 37.055 -2.11%
2025-09-12 0 5 38.82 38.80 38.82 2,475,193,610 38.82 38.80 38.82 31.78 39.78 69,158,442 35.790 19.74%
2025-09-05 0 5 32.42 32.40 32.42 1,055,464,223 32.42 32.40 32.42 31.46 34.52 32,372,115 32.604 -3.97%
2025-08-29 0 5 33.76 33.76 33.78 4,224,898,444 33.76 33.76 33.78 31.86 34.54 127,599,409 33.111 8.21%
2025-08-22 0 5 31.20 31.18 31.20 2,073,087,607 31.20 31.18 31.20 30.08 33.60 65,617,915 31.593 -1.39%
2025-08-15 0 5 31.64 31.62 31.64 1,946,633,534 31.64 31.62 31.64 31.22 37.66 56,836,509 34.250 -11.17%
2025-08-08 0 5 35.62 35.56 35.62 749,980,708 35.62 35.56 35.62 32.90 36.70 21,364,183 35.105 2.50%
2025-08-01 0 5 34.75 34.70 34.75 1,216,423,472 34.75 34.70 34.75 34.10 37.80 33,914,195 35.868 -3.34%
2025-07-25 0 5 35.95 35.90 35.95 1,468,326,309 35.95 35.90 35.95 33.80 37.30 41,478,279 35.400 -3.49%
2025-07-18 0 5 37.25 37.20 37.25 2,503,116,589 37.25 37.20 37.25 33.55 38.75 67,734,807 36.955 14.62%
2025-07-11 0 5 32.50 32.50 32.55 1,206,170,247 32.50 32.50 32.55 29.60 33.60 37,994,729 31.746 0.78%
2025-07-04 0 4 32.25 32.25 32.30 1,086,554,076 32.25 32.25 32.30 28.10 33.70 35,438,071 30.661 10.63%
2025-06-27 0 5 29.15 29.10 29.15 683,462,378 29.15 29.10 29.15 25.00 30.10 24,217,733 28.222 11.69%
2025-06-20 0 5 26.10 26.05 26.10 707,101,956 26.10 26.05 26.10 25.00 27.95 26,482,024 26.701 2.76%
2025-06-13 0 5 25.40 25.35 25.40 959,696,061 25.40 25.35 25.40 24.85 26.70 36,917,818 25.995 1.80%
2025-06-06 0 5 24.95 24.95 25.05 971,580,053 24.95 24.95 25.05 23.15 25.70 39,809,389 24.406 5.50%
2025-05-30 0 5 23.65 23.60 23.65 1,655,848,978 23.65 23.60 23.65 23.10 28.40 66,604,042 24.861 -14.16%
2025-05-23 0 5 27.55 27.50 27.55 1,153,692,154 27.55 27.50 27.55 25.25 29.35 41,649,040 27.700 5.15%
2025-05-16 0 5 26.20 26.15 26.20 788,847,091 26.20 26.15 26.20 25.20 28.35 29,501,720 26.739 2.75%
2025-05-09 0 4 25.50 25.50 25.55 717,570,921 25.50 25.50 25.55 24.80 28.35 27,307,273 26.278 -6.08%
2025-05-02 0 4 27.15 27.10 27.15 918,210,362 27.15 27.10 27.15 22.35 27.60 36,634,255 25.064 21.48%
2025-04-25 0 4 22.35 22.30 22.35 841,618,495 22.35 22.30 22.35 20.50 23.60 37,714,505 22.316 11.75%
2025-04-17 0 4 20.00 20.00 20.05 1,026,155,963 20.00 20.00 20.05 17.80 21.10 52,776,227 19.444 -4.08%
2025-04-11 0 5 20.85 20.80 20.85 1,706,567,815 20.85 20.80 20.85 17.00 21.75 86,538,939 19.720 -17.75%
2025-04-03 0 4 25.35 25.30 25.35 689,082,778 25.35 25.30 25.35 23.40 26.35 27,607,277 24.960 1.81%
2025-03-28 0 5 24.90 24.85 24.90 1,081,215,427 24.90 24.85 24.90 24.45 28.50 41,029,130 26.352 -12.01%
2025-03-21 0 5 28.30 28.25 28.30 1,730,114,799 28.30 28.25 28.30 27.30 35.20 56,368,604 30.693 -13.59%
2025-03-14 0 5 32.75 32.70 32.75 1,577,889,808 32.75 32.70 32.75 31.55 37.95 45,397,223 34.757 -9.78%
2025-03-07 0 5 36.30 36.30 36.35 2,568,232,900 36.30 36.30 36.35 29.75 39.75 72,180,618 35.581 1.82%
2025-02-28 0 5 35.65 35.60 35.65 3,459,760,780 35.65 35.60 35.65 35.00 45.35 86,372,823 40.056 -26.19%
2025-02-21 0 5 48.30 48.30 48.35 3,975,112,548 48.30 48.30 48.35 38.55 48.90 91,291,896 43.543 21.51%
2025-02-14 0 5 39.75 39.70 39.75 1,948,803,143 39.75 39.70 39.75 26.80 40.00 58,157,141 33.509 48.32%
2025-02-07 0 5 26.80 26.75 26.80 738,050,819 26.80 26.75 26.80 20.65 27.35 29,730,299 24.825 27.92%
2025-01-28 0 2 20.95 20.95 21.05 221,656,139 20.95 20.95 21.05 20.50 23.60 9,961,944 22.250 0.24%
2025-01-24 0 5 20.90 20.90 21.00 397,065,551 20.90 20.90 21.00 19.46 22.95 18,827,297 21.090 -5.64%
2025-01-17 0 5 22.15 22.10 22.15 645,310,115 22.15 22.10 22.15 20.00 26.90 28,757,310 22.440 -20.89%
2025-01-10 0 5 28.00 27.95 28.00 546,654,963 28.00 27.95 28.00 23.15 28.60 20,897,117 26.159 21.21%
2025-01-03 0 4 23.10 23.05 23.10 239,293,267 23.10 23.05 23.10 21.10 23.30 10,611,778 22.550 16.08%
2024-12-27 0 3 19.90 19.88 19.90 52,816,556 19.90 19.88 19.90 19.02 20.30 2,695,613 19.594 5.74%
2024-12-20 0 5 18.82 18.82 18.86 114,104,376 18.82 18.82 18.86 18.52 20.70 5,933,963 19.229 -5.71%
2024-12-13 0 5 19.96 19.94 19.96 165,672,828 19.96 19.94 19.96 19.76 21.50 8,140,707 20.351 1.11%
2024-12-06 0 5 19.74 19.72 19.74 108,950,509 19.74 19.72 19.74 18.86 19.94 5,596,652 19.467 3.46%
2024-11-29 0 5 19.08 19.04 19.08 183,696,616 19.08 19.04 19.08 17.50 19.30 10,092,046 18.202 7.80%
2024-11-22 0 5 17.70 17.70 17.74 321,610,722 17.70 17.70 17.74 17.40 23.40 17,062,288 18.849 -19.73%
2024-11-15 0 5 22.05 22.05 22.15 209,010,972 22.05 22.05 22.15 21.60 23.70 9,250,023 22.596 -2.43%
2024-11-08 0 5 22.60 22.55 22.60 256,664,738 22.60 22.55 22.60 19.38 23.80 11,931,690 21.511 8.13%
2024-11-01 0 5 20.90 20.80 20.90 155,490,838 20.90 20.80 20.90 20.80 22.15 7,328,794 21.216 1.70%
2024-10-25 0 5 20.55 20.50 20.55 264,447,836 20.55 20.50 20.55 20.30 22.80 12,423,396 21.286 -7.43%
2024-10-18 0 5 22.20 22.15 22.20 372,680,327 22.20 22.15 22.20 19.52 22.90 17,529,860 21.260 9.36%
2024-10-10 0 4 20.30 20.25 20.30 375,267,923 20.30 20.25 20.30 18.04 23.60 18,471,551 20.316 -6.02%
2024-10-04 0 4 21.60 21.55 21.60 437,693,651 21.60 21.55 21.60 20.00 23.00 20,109,646 21.765 9.31%
2024-09-27 0 5 19.76 19.70 19.76 411,434,654 19.76 19.70 19.76 18.70 21.40 20,637,418 19.936 4.99%
2024-09-20 0 4 18.82 18.78 18.82 211,910,394 18.82 18.78 18.82 15.52 19.18 11,776,549 17.994 16.75%
2024-09-13 0 5 16.12 16.12 16.14 128,965,305 16.12 16.12 16.14 15.30 17.08 7,861,072 16.406 -2.30%
2024-09-05 0 4 16.50 16.48 16.50 74,409,915 16.50 16.48 16.50 16.14 16.92 4,499,900 16.536 -0.72%
2024-08-30 0 5 16.62 16.60 16.62 159,355,407 16.62 16.60 16.62 15.60 16.98 9,741,099 16.359 2.97%
2024-08-23 0 5 16.14 16.12 16.14 266,716,954 16.14 16.12 16.14 11.64 16.30 18,850,739 14.149 41.08%
2024-08-16 0 5 11.44 11.42 11.44 49,123,625 11.44 11.42 11.44 10.72 11.50 4,399,489 11.166 4.38%
2024-08-09 0 5 10.96 10.96 11.00 91,158,606 10.96 10.96 11.00 9.650 11.14 8,636,064 10.556 1.67%
2024-08-02 0 5 10.78 10.76 10.78 56,125,653 10.78 10.76 10.78 10.22 11.04 5,278,970 10.632 2.28%
2024-07-26 0 5 10.54 10.54 10.58 85,486,244 10.54 10.54 10.58 10.20 11.60 7,955,798 10.745 -5.39%
2024-07-19 0 5 11.14 11.14 11.22 97,705,508 11.14 11.14 11.22 10.96 12.04 8,494,996 11.502 0.00%
2024-07-12 0 5 11.14 11.14 11.16 169,459,740 11.14 11.14 11.16 10.18 12.14 14,739,475 11.497 6.30%
2024-07-05 0 4 10.48 10.44 10.48 129,271,134 10.48 10.44 10.48 8.990 10.64 12,851,011 10.059 12.33%
2024-06-28 0 5 9.330 9.330 9.350 88,153,444 9.330 9.330 9.350 8.270 9.460 9,693,477 9.0941 10.02%
2024-06-21 0 5 8.480 8.480 8.490 105,200,824 8.480 8.480 8.490 8.220 8.750 12,422,971 8.4682 -3.09%
2024-06-14 0 4 8.750 8.750 8.760 68,532,778 8.750 8.750 8.760 8.440 9.090 7,865,786 8.7128 1.63%
2024-06-07 0 5 8.610 8.610 8.630 96,420,779 8.610 8.610 8.630 7.680 8.860 11,710,293 8.2338 14.04%
2024-05-31 0 5 7.550 7.510 7.550 86,654,398 7.550 7.510 7.550 7.230 7.910 11,539,625 7.5093 0.40%
2024-05-24 0 5 7.520 7.520 7.530 192,370,369 7.520 7.520 7.530 7.460 9.470 23,095,632 8.3293 -16.16%
2024-05-17 0 4 8.970 8.890 8.970 130,142,210 8.970 8.890 8.970 7.950 8.980 15,285,241 8.5142 9.39%
2024-05-10 0 5 8.200 8.190 8.200 144,808,037 8.200 8.190 8.200 7.830 8.520 17,826,193 8.1233 -2.96%
2024-05-03 0 4 8.450 8.440 8.450 198,103,853 8.450 8.440 8.450 7.520 8.730 24,316,018 8.1471 14.65%
2024-04-26 0 5 7.370 7.340 7.370 130,550,186 7.370 7.340 7.370 6.040 7.420 19,083,991 6.8408 22.43%
2024-04-19 0 5 6.020 6.000 6.020 109,348,978 6.020 6.000 6.020 5.740 6.220 18,260,972 5.9881 -4.75%
2024-04-12 0 5 6.320 6.320 6.340 96,649,836 6.320 6.320 6.340 6.300 7.180 14,430,622 6.6976 -13.31%
2024-04-05 0 3 7.290 7.280 7.290 116,327,846 7.290 7.280 7.290 6.460 7.360 16,758,268 6.9415 14.44%
2024-03-28 0 4 6.370 6.370 6.380 381,620,168 6.370 6.370 6.380 5.380 8.660 58,027,831 6.5765 -20.47%
2024-03-22 0 5 8.010 8.000 8.010 224,190,217 8.010 8.000 8.010 7.300 8.250 28,768,757 7.7928 6.66%
2024-03-15 0 5 7.510 7.510 7.540 521,872,631 7.510 7.510 7.540 6.270 8.240 70,093,061 7.4454 18.64%
2024-03-08 0 5 6.330 6.330 6.370 265,276,159 6.330 6.330 6.370 5.820 6.840 42,176,602 6.2897 -4.52%
2024-03-01 0 5 6.630 6.630 6.640 969,600,674 6.630 6.630 6.640 6.450 7.110 145,487,304 6.6645 -1.92%
2024-02-23 0 5 6.760 6.760 6.770 317,245,294 6.760 6.760 6.770 6.300 7.000 47,608,533 6.6636 -4.25%
2024-02-16 0 3 7.060 7.030 7.060 234,861,434 7.060 7.030 7.060 5.250 7.180 37,496,845 6.2635 28.13%
2024-02-09 0 5 5.510 5.500 5.510 166,871,479 5.510 5.500 5.510 4.890 5.970 30,572,674 5.4582 5.15%
2024-02-02 0 5 5.240 5.210 5.240 112,475,780 5.240 5.210 5.240 5.110 5.800 20,903,374 5.3807 -6.43%
2024-01-26 0 5 5.600 5.580 5.600 249,142,740 5.600 5.580 5.600 5.260 6.310 43,108,208 5.7795 2.19%
2024-01-19 0 5 5.480 5.470 5.480 252,328,993 5.480 5.470 5.480 5.410 6.960 41,822,058 6.0334 -20.58%
2024-01-12 0 5 6.900 6.900 6.910 214,401,379 6.900 6.900 6.910 6.850 7.730 29,780,944 7.1993 -12.77%
2024-01-05 0 4 7.910 7.900 7.910 181,499,197 7.910 7.900 7.910 7.810 9.050 21,908,618 8.2844 -12.69%
2023-12-29 0 3 9.060 9.050 9.060 119,333,326 9.060 9.050 9.060 8.070 9.100 13,705,150 8.7072 15.41%
2023-12-22 0 5 7.850 7.810 7.850 180,445,682 7.850 7.810 7.850 7.750 8.550 22,065,613 8.1777 -8.19%
2023-12-15 0 5 8.550 8.550 8.560 331,573,836 8.550 8.550 8.560 7.450 8.750 40,327,990 8.2219 -1.04%
2023-12-08 0 5 8.640 8.640 8.660 176,668,660 8.640 8.640 8.660 8.600 10.04 19,250,264 9.1775 -10.74%
2023-12-01 0 5 9.680 9.680 9.690 182,173,409 9.680 9.680 9.690 9.680 10.94 17,861,211 10.199 -7.46%
2023-11-24 0 5 10.46 10.44 10.46 117,951,385 10.46 10.44 10.46 10.42 11.48 10,814,853 10.906 -4.04%
2023-11-17 0 5 10.90 10.90 10.94 133,400,809 10.90 10.90 10.94 10.38 11.50 12,201,533 10.933 4.21%
2023-11-10 0 5 10.46 10.44 10.46 114,902,415 10.46 10.44 10.46 10.30 11.34 10,598,502 10.841 -0.19%
2023-11-03 0 5 10.48 10.48 10.50 101,075,147 10.48 10.48 10.50 9.330 10.52 10,177,731 9.9310 9.62%
2023-10-27 0 4 9.560 9.560 9.590 83,914,523 9.560 9.560 9.590 9.260 10.24 8,686,346 9.6605 0.42%
2023-10-20 0 5 9.520 9.520 9.550 87,692,920 9.520 9.520 9.550 9.480 10.22 8,901,368 9.8516 -5.74%
2023-10-13 0 5 10.10 10.08 10.10 88,149,698 10.10 10.08 10.10 10.06 11.04 8,314,018 10.603 -3.81%
2023-10-06 0 4 10.50 10.50 10.56 91,963,854 10.50 10.50 10.56 9.650 10.64 9,111,197 10.093 -2.78%
2023-09-29 0 5 10.80 10.80 10.84 86,438,605 10.80 10.80 10.84 10.00 10.98 8,390,056 10.303 1.89%
2023-09-22 0 5 10.60 10.58 10.60 133,295,129 10.60 10.58 10.60 9.730 10.84 12,970,858 10.277 -2.03%
2023-09-15 0 5 10.82 10.82 10.86 116,192,569 10.82 10.82 10.86 10.64 11.34 10,595,145 10.967 -5.91%
2023-09-07 0 4 11.50 11.46 11.50 117,162,579 11.50 11.46 11.50 11.32 12.16 10,002,802 11.713 1.59%
2023-08-31 0 4 11.32 11.32 11.34 136,417,472 11.32 11.32 11.34 10.92 11.78 12,000,737 11.367 2.72%
2023-08-25 0 5 11.02 11.00 11.02 161,642,455 11.02 11.00 11.02 9.710 11.30 15,295,191 10.568 3.96%
2023-08-18 0 5 10.60 10.60 10.62 108,708,601 10.60 10.60 10.62 10.48 11.34 9,943,373 10.933 -6.53%
2023-08-11 0 5 11.34 11.34 11.40 97,708,527 11.34 11.34 11.40 11.24 12.44 8,321,324 11.742 -8.84%
2023-08-04 0 5 12.44 12.44 12.48 203,248,431 12.44 12.44 12.48 11.62 13.68 16,002,204 12.701 -0.16%
2023-07-28 0 5 12.46 12.46 12.48 163,269,240 12.46 12.46 12.48 10.72 12.50 13,839,209 11.798 7.79%
2023-07-21 0 4 11.56 11.56 11.58 100,279,565 11.56 11.56 11.58 10.94 12.16 8,744,039 11.468 -2.03%
2023-07-14 0 5 11.80 11.76 11.80 151,163,762 11.80 11.76 11.80 10.06 12.04 13,610,279 11.107 18.47%
2023-07-07 0 5 9.960 9.960 9.990 141,817,873 9.960 9.960 9.990 9.610 11.36 13,508,623 10.498 -6.92%
2023-06-30 0 5 10.70 10.68 10.70 141,562,484 10.70 10.68 10.70 10.56 11.60 12,755,266 11.098 -4.46%
2023-06-23 0 4 11.20 11.18 11.20 133,193,560 11.20 11.18 11.20 11.04 13.00 11,016,685 12.090 -14.63%
2023-06-16 0 5 13.12 13.12 13.14 375,348,553 13.12 13.12 13.14 11.00 13.40 29,577,912 12.690 18.20%
2023-06-09 0 5 11.10 11.06 11.10 182,421,068 11.10 11.06 11.10 10.34 11.36 16,771,734 10.877 3.74%
2023-06-02 0 5 10.70 10.70 10.72 255,993,522 10.70 10.70 10.72 9.320 10.78 26,024,499 9.8366 7.00%
2023-05-25 0 4 10.00 10.00 10.02 179,664,776 10.00 10.00 10.02 9.730 10.72 17,536,582 10.245 0.50%
2023-05-19 0 5 9.950 9.950 9.960 279,166,028 9.950 9.950 9.960 9.720 11.48 26,576,638 10.504 -11.00%
2023-05-12 0 5 11.18 11.16 11.18 381,925,541 11.18 11.16 11.18 10.88 14.74 31,333,445 12.189 -21.49%
2023-05-05 0 4 14.24 14.20 14.24 171,306,175 14.24 14.20 14.24 13.26 15.46 12,287,352 13.942 -5.70%
2023-04-28 0 5 15.10 15.10 15.12 187,271,761 15.10 15.10 15.12 14.66 16.16 12,356,421 15.156 -3.08%
2023-04-21 0 5 15.58 15.58 15.60 294,164,907 15.58 15.58 15.60 15.30 17.20 18,067,708 16.281 -7.48%
2023-04-14 0 4 16.84 16.84 16.86 255,888,739 16.84 16.84 16.86 16.00 17.74 15,209,979 16.824 -2.88%
2023-04-06 0 3 17.34 17.32 17.34 183,397,488 17.34 17.32 17.34 16.70 18.80 10,438,694 17.569 -8.74%
2023-03-31 0 5 19.00 19.00 19.02 322,898,395 19.00 19.00 19.02 17.86 19.58 17,257,045 18.711 0.85%
2023-03-24 0 5 18.84 18.82 18.84 361,890,175 18.84 18.82 18.84 15.32 19.44 20,651,832 17.523 15.87%
2023-03-17 0 5 16.26 16.26 16.28 413,663,732 16.26 16.26 16.28 14.76 16.74 26,277,120 15.742 4.50%
2023-03-10 0 5 15.56 15.56 15.58 550,166,741 15.56 15.56 15.58 15.16 19.96 32,374,622 16.994 -19.88%
2023-03-03 0 5 19.42 19.40 19.42 391,322,781 19.42 19.40 19.42 18.56 20.95 20,169,074 19.402 2.32%
2023-02-24 0 5 18.98 18.96 18.98 311,755,686 18.98 18.96 18.98 18.84 21.95 15,440,497 20.191 -10.05%
2023-02-17 0 5 21.10 21.10 21.25 420,112,655 21.10 21.10 21.25 20.80 23.30 19,094,361 22.002 -8.46%
2023-02-10 0 5 23.05 23.00 23.05 509,615,922 23.05 23.00 23.05 21.95 26.10 21,376,773 23.840 -7.24%
2023-02-03 0 5 24.85 24.85 24.90 501,067,896 24.85 24.85 24.90 22.45 25.85 20,789,473 24.102 -2.74%
2023-01-27 0 2 25.55 25.50 25.55 231,538,471 25.55 25.50 25.55 23.00 26.05 9,298,613 24.900 15.87%
2023-01-20 0 5 22.05 22.05 22.10 438,296,460 22.05 22.05 22.10 21.30 24.30 19,482,589 22.497 -6.37%
2023-01-13 0 5 23.55 23.50 23.55 394,809,803 23.55 23.50 23.55 21.40 25.00 17,155,968 23.013 -0.42%
2023-01-06 0 4 23.65 23.60 23.65 548,587,197 23.65 23.60 23.65 19.46 26.60 22,874,522 23.982 15.37%
2022-12-30 0 3 20.50 20.45 20.50 183,642,847 20.50 20.45 20.50 18.94 21.00 9,175,842 20.014 6.22%
2022-12-23 0 5 19.30 19.28 19.30 323,869,134 19.30 19.28 19.30 17.00 20.20 17,371,450 18.644 -0.21%
2022-12-16 0 5 19.34 19.32 19.34 695,233,504 19.34 19.32 19.34 18.60 20.85 35,669,844 19.491 -5.66%
2022-12-09 0 5 20.50 20.45 20.50 748,657,534 20.50 20.45 20.50 16.12 20.85 41,386,465 18.089 39.65%
2022-12-02 0 5 14.68 14.68 14.70 506,875,222 14.68 14.68 14.70 10.48 15.70 37,651,378 13.462 30.14%
2022-11-25 0 5 11.28 11.26 11.28 303,552,022 11.28 11.26 11.28 11.16 14.46 24,514,550 12.383 -22.42%
2022-11-18 0 5 14.54 14.48 14.54 668,046,270 14.54 14.48 14.54 12.74 16.60 46,103,750 14.490 16.51%
2022-11-11 0 5 12.48 12.46 12.48 600,648,721 12.48 12.46 12.48 8.860 12.48 57,232,858 10.495 31.23%
2022-11-04 0 5 9.510 9.500 9.510 448,913,299 9.510 9.500 9.510 8.680 10.18 47,579,370 9.4350 -4.33%
2022-10-28 0 5 9.940 9.940 9.950 398,960,331 9.940 9.940 9.950 9.830 13.60 34,111,963 11.696 -31.35%
2022-10-21 0 5 14.48 14.46 14.48 254,454,757 14.48 14.46 14.48 13.50 15.52 17,403,030 14.621 -2.16%
2022-10-14 0 5 14.80 14.78 14.80 299,532,666 14.80 14.78 14.80 13.82 15.80 20,377,756 14.699 -12.32%
2022-10-07 0 4 16.88 16.86 16.88 170,710,052 16.88 16.86 16.88 16.80 18.50 9,581,655 17.816 -1.86%
2022-09-30 0 5 17.20 17.18 17.20 245,552,532 17.20 17.18 17.20 16.50 21.20 13,283,301 18.486 -14.43%
2022-09-23 0 5 20.10 20.10 20.15 175,658,646 20.10 20.10 20.15 19.96 21.90 8,471,919 20.734 -7.16%
2022-09-16 0 4 21.65 21.65 21.75 247,284,249 21.65 21.65 21.75 21.65 23.80 10,933,138 22.618 -3.99%
2022-09-09 0 5 22.55 22.55 22.60 245,333,984 22.55 22.55 22.60 21.65 24.30 10,765,563 22.789 -8.33%
2022-09-02 0 5 24.60 24.50 24.60 363,835,294 24.60 24.50 24.60 24.20 28.40 13,801,170 26.363 -11.35%
2022-08-26 0 5 27.75 27.65 27.75 289,629,471 27.75 27.65 27.75 23.75 28.00 11,203,898 25.851 2.40%
2022-08-19 0 5 27.10 27.05 27.10 192,403,081 27.10 27.05 27.10 26.40 29.30 6,950,449 27.682 -6.23%
2022-08-12 0 5 28.90 28.85 28.90 205,100,791 28.90 28.85 28.90 26.80 29.05 7,325,284 27.999 0.52%
2022-08-05 0 5 28.75 28.70 28.75 419,814,727 28.75 28.70 28.75 25.45 29.50 15,311,617 27.418 10.15%
2022-07-29 0 5 26.10 26.05 26.10 333,196,852 26.10 26.05 26.10 25.75 28.80 12,316,562 27.053 -8.74%
2022-07-22 0 5 28.60 28.55 28.60 218,767,140 28.60 28.55 28.60 25.65 29.40 7,786,091 28.097 10.21%
2022-07-15 0 5 25.95 25.90 25.95 388,968,169 25.95 25.90 25.95 25.80 30.40 14,100,427 27.586 -17.36%
2022-07-08 0 5 31.40 31.30 31.40 297,557,538 31.40 31.30 31.40 30.00 34.50 9,174,942 32.432 -4.99%
2022-06-30 0 4 33.05 32.95 33.05 567,465,763 33.05 32.95 33.05 31.85 36.10 16,731,429 33.916 -1.34%
2022-06-24 0 5 33.50 33.25 33.50 439,890,106 33.50 33.25 33.50 27.30 33.50 14,350,898 30.652 18.58%
2022-06-17 0 5 28.25 28.20 28.25 566,097,096 28.25 28.20 28.25 26.80 30.55 19,762,085 28.646 -11.86%
2022-06-10 0 5 32.05 31.95 32.05 648,335,949 32.05 31.95 32.05 26.60 33.95 21,284,207 30.461 17.18%
2022-06-02 0 4 27.35 27.35 27.40 672,465,053 27.35 27.35 27.40 26.05 30.10 23,660,268 28.422 7.89%
2022-05-27 0 5 25.35 25.30 25.35 310,864,348 25.35 25.30 25.35 24.05 30.35 12,052,484 25.793 -15.92%
2022-05-20 0 5 30.15 30.15 30.20 362,039,469 30.15 30.15 30.20 26.50 30.25 12,635,771 28.652 15.52%
2022-05-13 0 4 26.10 26.10 26.15 291,901,913 26.10 26.10 26.15 25.00 28.35 11,063,136 26.385 -12.71%
2022-05-06 0 4 29.90 29.85 29.90 262,520,544 29.90 29.85 29.90 29.15 33.75 8,358,996 31.406 -11.41%
2022-04-29 0 5 33.75 33.70 33.75 395,225,119 33.75 33.70 33.75 26.00 34.00 13,620,159 29.018 16.78%
2022-04-22 0 4 28.90 28.85 28.90 383,056,709 28.90 28.85 28.90 27.30 35.20 12,303,814 31.133 -21.04%
2022-04-14 0 4 36.60 36.60 36.65 322,549,115 36.60 36.60 36.65 31.60 36.80 9,271,721 34.788 3.54%
2022-04-08 0 4 35.35 35.30 35.35 459,329,903 35.35 35.30 35.35 34.10 42.65 11,807,841 38.900 -10.17%
2022-04-01 0 5 39.35 39.30 39.35 605,078,037 39.35 39.30 39.35 34.80 41.50 15,376,461 39.351 3.01%
2022-03-25 0 5 38.20 38.20 38.35 744,245,417 38.20 38.20 38.35 34.15 42.50 19,010,163 39.150 2.28%
2022-03-18 0 5 37.35 37.35 37.40 1,421,205,387 37.35 37.35 37.40 18.90 38.45 46,800,771 30.367 11.16%
2022-03-11 0 5 33.60 33.50 33.60 349,785,078 33.60 33.50 33.60 31.25 40.45 9,678,186 36.142 -17.65%
2022-03-04 0 5 40.80 40.80 40.85 333,156,606 40.80 40.80 40.85 40.05 45.15 7,712,437 43.197 -4.11%
2022-02-25 0 5 42.55 42.45 42.55 268,008,137 42.55 42.45 42.55 39.95 43.85 6,364,066 42.113 0.95%
2022-02-18 0 5 42.15 42.10 42.15 251,450,721 42.15 42.10 42.15 40.50 45.50 5,792,940 43.406 -2.43%
2022-02-11 0 5 43.20 43.20 43.35 373,185,782 43.20 43.20 43.35 36.75 44.55 8,846,708 42.184 8.95%
2022-02-04 0 2 39.65 39.60 39.65 58,448,751 39.65 39.60 39.65 35.45 40.45 1,520,990 38.428 7.89%
2022-01-28 0 5 36.75 36.75 36.85 321,505,979 36.75 36.75 36.85 35.10 43.55 8,422,816 38.171 -15.61%
2022-01-21 0 5 43.55 43.20 43.55 278,486,639 43.55 43.20 43.55 40.85 43.55 6,483,211 42.955 2.47%
2022-01-14 0 5 42.50 42.40 42.50 237,510,155 42.50 42.40 42.50 40.65 46.00 5,409,478 43.906 2.29%
2022-01-07 0 5 41.55 41.35 41.55 222,029,972 41.55 41.35 41.55 36.85 46.50 5,527,498 40.168 -8.28%
2021-12-31 0 4 45.30 45.30 45.35 63,790,256 45.30 45.30 45.35 41.25 45.95 1,466,478 43.499 3.31%
2021-12-24 0 5 43.85 43.85 44.00 156,281,003 43.85 43.85 44.00 42.90 47.55 3,475,345 44.968 -0.68%
2021-12-17 0 5 44.15 43.95 44.15 463,276,125 44.15 43.95 44.15 41.00 52.40 10,384,977 44.610 -16.22%
2021-12-10 0 5 52.70 52.60 52.70 428,006,170 52.70 52.60 52.70 47.65 53.95 8,571,797 49.932 0.19%
2021-12-03 0 5 52.60 52.60 52.65 481,542,224 52.60 52.60 52.65 52.00 55.85 8,981,397 53.616 -4.19%
2021-11-26 0 5 54.90 54.75 54.90 242,724,995 54.90 54.75 54.90 54.50 57.55 4,365,700 55.598 -4.19%
2021-11-19 0 5 57.30 57.30 57.35 373,284,938 57.30 57.30 57.35 55.75 61.20 6,412,867 58.209 -5.05%
2021-11-12 0 5 60.35 60.35 60.40 290,970,963 60.35 60.35 60.40 56.05 60.60 5,036,175 57.776 5.97%
2021-11-05 0 5 56.95 56.90 56.95 192,600,603 56.95 56.90 56.95 55.35 59.60 3,364,948 57.237 -4.61%
2021-10-29 0 5 59.70 59.70 59.75 246,287,184 59.70 59.70 59.75 57.30 61.75 4,166,686 59.109 -2.93%
2021-10-22 0 5 61.50 61.50 61.60 325,958,637 61.50 61.50 61.60 55.00 62.50 5,447,645 59.835 9.24%
2021-10-15 0 3 56.30 56.15 56.30 145,145,365 56.30 56.15 56.30 54.20 58.95 2,542,772 57.082 -3.26%
2021-10-08 0 5 58.20 58.20 58.30 451,113,959 58.20 58.20 58.30 51.10 59.60 8,322,377 54.205 4.86%
2021-09-30 0 4 55.50 55.30 55.50 277,330,630 55.50 55.30 55.50 53.70 57.90 4,987,792 55.602 -2.80%
2021-09-24 0 4 57.10 57.05 57.10 221,161,542 57.10 57.05 57.10 55.25 60.80 3,853,733 57.389 -2.56%
2021-09-17 0 5 58.60 58.55 58.60 330,950,204 58.60 58.55 58.60 56.10 61.90 5,643,347 58.644 -6.09%
2021-09-10 0 5 62.40 62.10 62.40 246,099,884 62.40 62.10 62.40 60.00 64.05 3,943,797 62.402 2.46%
2021-09-03 0 5 60.90 60.90 60.95 886,165,123 60.90 60.90 60.95 49.45 62.45 15,671,283 56.547 13.20%
2021-08-27 0 5 53.80 53.80 53.85 2,627,531,953 53.80 53.80 53.85 47.30 56.50 50,816,309 51.706 12.08%
2021-08-20 0 5 48.00 47.85 48.00 606,951,795 48.00 47.85 48.00 46.55 57.10 11,895,790 51.022 -16.88%
2021-08-13 0 5 57.75 57.75 57.80 577,398,435 57.75 57.75 57.80 55.00 59.20 10,049,995 57.453 0.61%
2021-08-06 0 5 57.40 57.10 57.40 654,686,044 57.40 57.10 57.40 54.15 60.60 11,414,239 57.357 -2.30%
2021-07-30 0 5 58.75 58.70 58.75 1,563,833,797 58.75 58.70 58.75 47.10 64.80 27,966,779 55.918 -14.92%
2021-07-23 0 5 69.05 69.05 69.10 474,096,028 69.05 69.05 69.10 68.55 74.45 6,699,312 70.768 -2.81%
2021-07-16 0 5 71.05 71.05 71.20 262,271,932 71.05 71.05 71.20 67.65 73.15 3,770,890 69.552 4.10%
2021-07-09 0 5 68.25 68.20 68.25 611,726,501 68.25 68.20 68.25 66.00 75.50 8,606,637 71.076 -7.08%
2021-07-02 0 4 73.45 73.40 73.45 308,876,556 73.45 73.40 73.45 72.80 78.60 4,088,957 75.539 -3.10%
2021-06-25 0 5 75.80 75.40 75.80 419,336,321 75.80 75.40 75.80 74.00 77.90 5,537,963 75.720 -1.81%
2021-06-18 0 4 77.20 76.95 77.20 484,730,519 77.20 76.95 77.20 72.05 78.15 6,388,298 75.878 1.78%
2021-06-11 0 5 75.85 75.75 75.85 407,956,535 75.85 75.75 75.85 71.20 75.95 5,564,944 73.308 8.28%
2021-06-04 0 5 70.05 69.95 70.05 976,896,834 70.05 69.95 70.05 69.10 75.50 13,385,693 72.981 -1.89%
2021-05-28 0 5 71.40 71.40 71.45 931,332,186 71.40 71.40 71.45 66.70 73.75 13,316,176 69.940 0.28%
2021-05-21 0 4 71.20 71.20 71.30 865,391,722 71.20 71.20 71.30 69.85 76.85 11,893,408 72.762 4.02%
2021-05-14 0 5 68.45 68.45 68.55 920,314,659 68.45 68.45 68.55 66.30 73.45 13,317,834 69.104 0.74%
2021-05-07 0 5 67.95 67.95 68.00 687,634,154 67.95 67.95 68.00 67.60 83.00 9,284,521 74.062 -15.90%
2021-04-30 0 5 80.80 80.75 80.80 392,216,588 80.80 80.75 80.80 80.30 86.30 4,735,385 82.827 -0.06%
2021-04-23 0 5 80.85 80.80 80.85 436,418,865 80.85 80.80 80.85 73.90 80.85 5,659,260 77.116 8.67%
2021-04-16 0 5 74.40 74.40 74.45 608,518,061 74.40 74.40 74.45 73.10 77.00 8,125,932 74.886 -2.94%
2021-04-09 0 3 76.65 76.60 76.65 462,412,158 76.65 76.60 76.65 76.40 83.95 5,873,467 78.729 -6.01%
2021-04-01 0 4 81.55 81.50 81.55 543,449,401 81.55 81.50 81.55 76.35 81.70 6,920,675 78.525 4.89%
2021-03-26 0 5 77.75 77.75 77.85 773,049,410 77.75 77.75 77.85 77.10 85.40 9,502,959 81.348 -7.00%
2021-03-19 0 5 83.60 83.60 83.65 621,590,536 83.60 83.60 83.65 83.05 89.60 7,210,561 86.206 -5.48%
2021-03-12 0 5 88.45 88.30 88.45 1,113,713,826 88.45 88.30 88.45 81.50 91.90 12,874,414 86.506 -0.51%
2021-03-05 0 5 88.90 88.90 88.95 612,790,798 88.90 88.90 88.95 86.05 102.1 6,454,855 94.935 -9.47%
2021-02-26 0 5 98.20 98.00 98.20 667,227,170 98.20 98.00 98.20 97.30 113.0 6,411,923 104.06 -9.99%
2021-02-19 0 4 109.1 109.0 109.1 613,225,847 109.1 109.0 109.1 107.4 118.7 5,516,612 111.16 -1.27%
2021-02-11 0 4 110.5 110.2 110.5 434,692,739 110.5 110.2 110.5 103.5 111.9 4,078,108 106.59 4.64%
2021-02-05 0 5 105.6 105.5 105.7 761,187,107 105.6 105.5 105.7 99.10 110.5 7,137,519 106.65 6.02%
2021-01-29 0 5 99.60 99.15 99.60 813,151,821 99.60 99.15 99.60 97.75 115.7 7,720,116 105.33 -6.21%
2021-01-22 0 5 106.2 106.1 106.2 654,654,101 106.2 106.1 106.2 101.0 108.0 6,317,470 103.63 6.20%
2021-01-15 0 5 100.0 99.90 100.0 404,930,717 100.0 99.90 100.0 97.70 104.4 4,023,119 100.65 1.52%
2021-01-08 0 5 98.50 97.85 98.50 749,064,889 98.50 97.85 98.50 90.15 99.10 7,837,842 95.570 9.02%
2020-12-31 0 4 90.35 90.35 90.40 284,691,096 90.35 90.35 90.40 87.65 91.05 3,198,171 89.017 1.46%
2020-12-24 0 4 89.05 89.05 89.75 492,708,638 89.05 89.05 89.75 88.70 93.90 5,391,022 91.394 -4.45%
2020-12-18 0 5 93.20 93.10 93.20 499,242,236 93.20 93.10 93.20 87.45 93.45 5,569,233 89.643 6.51%
2020-12-11 0 5 87.50 87.50 87.65 502,628,574 87.50 87.50 87.65 86.00 89.55 5,750,706 87.403 0.57%
2020-12-04 0 5 87.00 87.00 87.35 506,345,712 87.00 87.00 87.35 86.30 90.40 5,741,816 88.186 0.06%
2020-11-27 0 5 86.95 86.90 87.30 940,310,881 86.95 86.90 87.30 83.50 90.70 10,914,699 86.151 0.52%
2020-11-20 0 5 86.50 86.35 86.50 870,982,893 86.50 86.35 86.50 85.70 93.75 9,887,372 88.090 -5.77%
2020-11-13 0 5 91.80 91.75 91.80 1,411,208,310 91.80 91.75 91.80 85.85 101.5 15,323,552 92.094 -5.60%
2020-11-06 0 5 97.25 97.20 97.25 2,368,241,101 97.25 97.20 97.25 81.00 99.10 27,277,848 86.819

Webb-site Database - Powered By Linux Group

Back to top