Jimu Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08187  2016-05-30    
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
2026-04-17 0 5 0.500 0.510 0.530 1,707,087 0.500 0.510 0.530 0.440 0.510 3,411,250 0.5004 -1.96%
2026-04-10 0 3 0.510 0.460 0.510 178,450 0.510 0.460 0.510 0.510 0.530 345,000 0.5172 2.00%
2026-04-02 0 4 0.500 0.475 0.530 2,947,950 0.500 0.475 0.530 0.500 0.500 5,896,000 0.5000 -1.96%
2026-03-27 0 5 0.510 0.485 0.520 7,067,715 0.510 0.485 0.520 0.400 0.560 13,872,000 0.5095 6.25%
2026-03-20 0 5 0.480 0.480 0.485 1,642,425 0.480 0.480 0.485 0.460 0.520 3,465,000 0.4740 -14.29%
2026-03-13 0 5 0.560 0.560 0.570 5,210,850 0.560 0.560 0.570 0.465 0.600 9,150,000 0.5695 0.00%
2026-03-06 0 5 0.560 0.475 0.560 781,175 0.560 0.475 0.560 0.465 0.570 1,560,000 0.5008 20.43%
2026-02-27 0 5 0.465 0.440 0.470 1,786,740 0.465 0.440 0.470 0.400 0.460 4,050,500 0.4411 8.14%
2026-02-20 0 2 0.430 0.385 0.430 6,250 0.430 0.385 0.430 0.430 0.430 15,000 0.4167 11.69%
2026-02-13 0 5 0.385 0.365 0.390 56,250 0.385 0.365 0.390 0.360 0.420 146,000 0.3853 -10.47%
2026-02-06 0 5 0.430 0.420 0.430 466,475 0.430 0.420 0.430 0.400 0.480 1,110,000 0.4202 -12.24%
2026-01-30 0 5 0.490 0.450 0.500 318,650 0.490 0.450 0.500 0.460 0.520 640,000 0.4979 -3.92%
2026-01-23 0 5 0.510 0.470 0.510 155,337 0.510 0.470 0.510 0.510 0.540 296,750 0.5235 -5.56%
2026-01-16 0 5 0.540 0.520 0.540 1,651,062 0.540 0.520 0.540 0.480 0.610 2,993,750 0.5515 12.50%
2026-01-09 0 5 0.480 0.460 0.480 596,635 0.480 0.460 0.480 0.450 0.500 1,288,500 0.4630 -4.00%
2026-01-02 0 4 0.500 0.480 0.540 121,450 0.500 0.480 0.540 0.490 0.530 240,000 0.5060 -9.09%
2025-12-24 0 3 0.550 0.510 0.560 132,325 0.550 0.510 0.560 0.460 0.580 250,000 0.5293 0.00%
2025-12-19 0 5 0.550 0.495 0.550 323,600 0.550 0.495 0.550 0.480 0.560 645,500 0.5013 7.84%
2025-12-12 0 5 0.510 0.465 0.520 1,183,550 0.510 0.465 0.520 0.450 0.590 2,345,000 0.5047 -13.56%
2025-12-05 0 5 0.590 0.580 0.590 9,440,610 0.590 0.580 0.590 0.400 0.670 19,463,500 0.4850 47.50%
2025-11-28 0 5 0.400 0.400 0.410 5,753,375 0.400 0.400 0.410 0.390 0.435 14,377,500 0.4002 -4.76%
2025-11-21 0 5 0.420 0.390 0.425 4,236,737 0.420 0.390 0.425 0.370 0.435 10,057,500 0.4213 2.44%
2025-11-14 0 5 0.410 0.400 0.410 339,100 0.410 0.400 0.410 0.390 0.425 815,000 0.4161 -3.53%
2025-11-07 0 5 0.425 0.380 0.425 1,172,600 0.425 0.380 0.425 0.370 0.490 2,875,000 0.4079 8.97%
2025-10-31 0 4 0.390 0.390 0.430 360,350 0.390 0.390 0.430 0.380 0.470 840,000 0.4290 -7.14%
2025-10-24 0 5 0.420 0.390 0.420 1,785,950 0.420 0.390 0.420 0.340 0.445 4,340,000 0.4115 2.44%
2025-10-17 0 5 0.410 0.400 0.410 2,575,997 0.410 0.400 0.410 0.345 0.415 6,809,500 0.3783 5.13%
2025-10-10 0 4 0.390 0.375 0.395 7,014,275 0.390 0.375 0.395 0.350 0.480 16,550,000 0.4238 11.43%
2025-10-03 0 4 0.350 0.335 0.360 2,084,019 0.350 0.335 0.360 0.250 0.385 6,312,250 0.3302 41.70%
2025-09-26 0 5 0.247 0.247 0.260 206,915 0.247 0.247 0.260 0.247 0.275 810,000 0.2555 0.41%
2025-09-19 0 5 0.246 0.247 0.260 319,015 0.246 0.247 0.260 0.238 0.265 1,280,000 0.2492 -7.17%
2025-09-12 0 5 0.265 0.260 0.265 9,972,100 0.265 0.260 0.265 0.260 0.485 27,075,000 0.3683 -23.19%
2025-09-05 0 5 0.345 0.340 0.345 7,322,732 0.345 0.340 0.345 0.170 0.375 25,153,000 0.2911 70.79%
2025-08-29 0 5 0.202 0.190 0.202 228,580 0.202 0.190 0.202 0.185 0.223 1,150,000 0.1988 -4.27%
2025-08-22 0 5 0.211 0.211 0.214 661,075 0.211 0.211 0.214 0.196 0.228 3,090,000 0.2139 8.21%
2025-08-15 0 5 0.195 0.195 0.196 3,185,693 0.195 0.195 0.196 0.150 0.226 16,894,662 0.1886 2.63%
2025-08-08 0 5 0.190 0.188 0.192 3,337,540 0.190 0.188 0.192 0.159 0.290 16,845,000 0.1981 -33.33%
2025-08-01 0 5 0.285 0.275 0.285 1,189,387 0.285 0.275 0.285 0.270 0.345 3,901,500 0.3049 -9.52%
2025-07-25 0 5 0.315 0.310 0.315 2,220,550 0.315 0.310 0.315 0.280 0.500 6,225,000 0.3567 -32.98%
2025-07-18 0 5 0.470 0.435 0.470 5,265,250 0.470 0.435 0.470 0.410 0.610 12,365,000 0.4258 -2.08%
2025-07-11 0 5 0.480 0.480 0.500 494,250 0.480 0.480 0.500 0.465 0.670 940,000 0.5258 -23.81%
2025-07-04 0 4 0.630 0.630 0.670 12,448,760 0.630 0.630 0.670 0.560 0.730 18,841,000 0.6607 -10.00%
2025-06-27 0 5 0.700 0.700 0.720 39,573,765 0.700 0.700 0.720 0.455 1.360 34,819,500 1.1365 -21.35%
2025-06-20 0 5 0.890 0.860 0.900 11,141,730 0.890 0.860 0.900 0.700 1.000 12,866,000 0.8660 0.00%
2025-06-13 0 5 0.890 0.820 0.890 2,010,350 0.890 0.820 0.890 0.680 0.900 2,495,000 0.8058 2.30%
2025-06-06 0 5 0.870 0.810 0.880 725,360 0.870 0.810 0.880 0.800 0.990 834,000 0.8697 -7.45%
2025-05-30 0 5 0.940 0.850 0.940 4,215,100 0.940 0.850 0.940 0.940 0.960 4,400,000 0.9580 -3.09%
2025-05-23 0 5 0.970 0.900 0.970 214,900 0.970 0.900 0.970 0.810 0.980 225,000 0.9551 -2.02%
2025-05-16 0 5 0.990 0.790 0.990 3,960,000 0.990 0.790 0.990 0.990 0.990 4,000,000 0.9900 1.02%
2025-05-09 0 4 0.980 0.890 0.990 2,126,170 0.980 0.890 0.990 0.980 1.010 2,146,000 0.9908 1.03%
2025-05-02 0 4 0.970 0.700 0.970 382,400 0.970 0.700 0.970 0.970 0.980 395,000 0.9681 1.04%
2025-04-25 0 4 0.960 0.910 0.960 100,200 0.960 0.910 0.960 0.900 0.960 105,000 0.9543 9.09%
2025-04-17 0 4 0.880 0.860 0.880 6,581,950 0.880 0.860 0.880 0.800 1.030 6,755,000 0.9744 -7.37%
2025-04-11 0 5 0.950 0.810 0.970 1,920,600 0.950 0.810 0.970 0.760 1.030 2,035,000 0.9438 -5.00%
2025-04-03 0 4 1.000 0.930 1.000 165,450 1.000 0.930 1.000 1.000 1.090 160,000 1.0341 -8.26%
2025-03-28 0 5 1.090 1.030 1.100 1,862,300 1.090 1.030 1.100 1.030 1.100 1,740,500 1.0700 5.83%
2025-03-21 0 5 1.030 0.910 1.080 145,695 1.030 0.910 1.080 1.000 1.080 140,500 1.0370 0.00%
2025-03-14 0 5 1.030 1.000 1.030 508,285 1.030 1.000 1.030 1.000 1.130 493,500 1.0300 -8.85%
2025-03-07 0 5 1.130 1.040 1.130 484,250 1.130 1.040 1.130 1.010 1.140 437,500 1.1069 0.89%
2025-02-28 0 5 1.120 1.050 1.130 4,952,150 1.120 1.050 1.130 1.120 1.350 3,800,000 1.3032 -2.61%
2025-02-21 0 5 1.150 1.100 1.180 2,587,750 1.150 1.100 1.180 1.000 1.240 2,330,000 1.1106 -8.73%
2025-02-14 0 5 1.260 1.170 1.260 2,212,878 1.260 1.170 1.260 1.150 1.270 1,755,414 1.2606 2.44%
2025-02-07 0 5 1.230 1.190 1.230 5,743,230 1.230 1.190 1.230 1.050 1.330 4,779,250 1.2017 -8.21%
2025-01-28 0 2 1.340 1.170 1.340 1,962,750 1.340 1.170 1.340 1.100 1.370 1,592,500 1.2325 16.52%
2025-01-24 0 5 1.150 1.100 1.150 5,113,800 1.150 1.100 1.150 1.000 1.200 4,730,000 1.0811 8.49%
2025-01-17 0 5 1.060 1.030 1.060 2,829,150 1.060 1.030 1.060 0.900 1.090 2,860,000 0.9892 0.00%
2025-01-10 0 5 1.060 1.000 1.080 1,824,200 1.060 1.000 1.080 1.000 1.200 1,738,000 1.0496 -18.46%
2025-01-03 0 4 1.300 1.150 1.300 585,400 1.300 1.150 1.300 1.200 1.350 460,000 1.2726 2.36%
2024-12-27 0 3 1.270 1.160 1.270 561,412 1.270 1.160 1.270 1.030 1.290 466,250 1.2041 24.51%
2024-12-20 0 5 1.020 1.020 1.090 6,383,860 1.020 1.020 1.090 1.000 1.490 6,253,000 1.0209 -31.54%
2024-12-13 0 5 1.490 1.430 1.490 1,071,834 1.490 1.430 1.490 1.400 1.590 706,750 1.5166 -1.97%
2024-12-06 0 5 1.520 1.450 1.520 2,156,315 1.520 1.450 1.520 1.470 1.600 1,426,000 1.5121 -3.80%
2024-11-29 0 5 1.580 1.510 1.580 5,104,329 1.580 1.510 1.580 1.460 1.630 3,250,924 1.5701 -0.63%
2024-11-22 0 5 1.590 1.460 1.580 2,803,731 1.590 1.460 1.580 1.170 1.680 2,092,550 1.3399 13.57%
2024-11-15 0 5 1.400 1.320 1.410 4,443,266 1.400 1.320 1.410 1.150 1.460 3,370,228 1.3184 13.82%
2024-11-08 0 5 1.230 1.100 1.230 9,122,930 1.230 1.100 1.230 0.255 1.230 14,585,036 0.6255 108.47%
2024-11-01 0 5 0.590 0.540 0.590 265,850 0.590 0.540 0.590 0.520 0.620 479,250 0.5547 -1.67%
2024-10-25 0 5 0.600 0.560 0.600 1,174,930 0.600 0.560 0.600 0.470 0.680 2,027,000 0.5796 15.38%
2024-10-18 0 5 0.520 0.520 0.530 8,389,462 0.520 0.520 0.530 0.265 0.820 15,922,500 0.5269 100.00%
2024-10-10 0 4 0.260 0.260 0.305 611,593 0.260 0.260 0.305 0.255 0.300 2,261,494 0.2704 1.96%
2024-10-04 0 4 0.255 0.233 0.255 22,775 0.255 0.233 0.255 0.220 0.260 95,000 0.2397 16.44%
2024-09-27 0 5 0.219 0.219 0.240 192,905 0.219 0.219 0.240 0.197 0.220 885,000 0.2180 -6.01%
2024-09-20 0 4 0.233 0.232 0.244 53,635 0.233 0.232 0.244 0.213 0.280 225,000 0.2384 -21.02%
2024-09-13 0 5 0.295 0.236 0.295 268,050 0.295 0.236 0.295 0.285 0.300 895,000 0.2995 1.72%
2024-09-05 0 4 0.290 0.235 - 0 0.290 0.235 - - - 0 - 0.00%
2024-08-30 0 5 0.290 0.240 0.320 47,375 0.290 0.240 0.320 0.240 0.365 180,000 0.2632 11.54%
2024-08-23 0 5 0.260 0.250 0.260 136,970 0.260 0.250 0.260 0.237 0.315 540,000 0.2536 -21.21%
2024-08-16 0 5 0.330 0.270 0.330 470,850 0.330 0.270 0.330 0.250 0.330 1,450,000 0.3247 10.00%
2024-08-09 0 5 0.300 0.315 0.345 1,280,625 0.300 0.315 0.345 0.295 0.385 3,405,000 0.3761 3.45%
2024-08-02 0 5 0.290 0.285 0.295 116,650 0.290 0.285 0.295 0.235 0.405 370,000 0.3153 -25.64%
2024-07-26 0 5 0.390 - 0.410 1,965 0.390 - 0.410 0.345 0.345 5,750 0.3417 -2.50%
2024-07-19 0 5 0.400 0.243 0.380 421,123 0.400 0.243 0.380 0.410 0.410 1,028,750 0.4094 3.90%
2024-07-12 0 5 0.385 0.176 0.385 104,100 0.385 0.176 0.385 0.345 0.400 265,000 0.3928 -4.94%
2024-07-05 0 4 0.405 0.104 0.420 1,341,893 0.405 0.104 0.420 0.355 0.415 3,381,250 0.3969 -6.90%
2024-06-28 0 5 0.435 - 0.440 44,400 0.435 - 0.440 0.435 0.450 100,000 0.4440 -1.14%
2024-06-21 0 5 0.440 - 0.440 8,460 0.440 - 0.440 0.435 0.440 20,500 0.4127 7.32%
2024-06-14 0 4 0.410 0.350 0.425 1,303,850 0.410 0.350 0.425 0.385 0.480 2,935,000 0.4442 -1.20%
2024-06-07 0 5 0.415 0.400 0.420 2,040,671 0.415 0.400 0.420 0.280 0.485 4,690,250 0.4351 -9.78%
2024-05-31 0 5 0.460 0.222 0.465 7,501,087 0.460 0.222 0.465 0.400 0.480 16,061,500 0.4670 -5.15%
2024-05-24 0 5 0.485 0.450 0.510 6,138,350 0.485 0.450 0.510 0.405 0.560 11,810,053 0.5198 -11.82%
2024-05-17 0 4 0.550 0.510 0.550 330,952 0.550 0.510 0.550 0.550 0.640 552,250 0.5993 -20.29%
2024-05-10 0 5 0.690 0.640 0.690 1,044,255 0.690 0.640 0.690 0.620 0.810 1,414,000 0.7385 -18.82%
2024-05-03 0 4 0.850 0.700 0.850 6,434,050 0.850 0.700 0.850 0.620 0.850 7,630,000 0.8433 4.94%
2024-04-26 0 5 0.810 0.800 0.850 15,395,787 0.810 0.800 0.850 0.750 0.980 18,991,406 0.8107 -18.18%
2024-04-19 0 5 0.990 0.990 1.000 13,147,973 0.990 0.990 1.000 0.960 1.360 11,075,200 1.1872 -23.26%
2024-04-12 0 5 1.290 1.260 1.290 15,534,790 1.290 1.260 1.290 1.100 1.370 12,514,394 1.2414 -3.01%
2024-04-05 0 3 1.330 1.330 1.410 7,363,327 1.330 1.330 1.410 1.330 1.520 5,033,000 1.4630 -6.99%
2024-03-28 0 4 1.430 1.420 1.430 35,231,824 1.430 1.420 1.430 0.860 1.430 27,271,350 1.2919 13.49%
2024-03-22 0 5 1.260 1.220 1.270 15,623,296 1.260 1.220 1.270 0.500 1.300 16,286,750 0.9593 40.00%
2024-03-15 0 5 0.900 0.820 0.900 18,120,014 0.900 0.820 0.900 0.224 1.260 26,094,698 0.6944 301.79%
2024-03-08 0 5 0.224 - - 30,375 0.224 - - 0.225 0.225 135,000 0.2250 -0.44%
2024-03-01 0 5 0.225 - 0.244 250,195 0.225 - 0.244 0.224 0.225 1,110,000 0.2254 0.00%
2024-02-23 0 5 0.225 - 0.245 340,345 0.225 - 0.245 0.208 0.225 1,574,500 0.2162 7.14%
2024-02-16 0 3 0.210 0.220 0.230 30,880 0.210 0.220 0.230 0.194 0.280 150,000 0.2059 -25.00%
2024-02-09 0 5 0.280 0.091 0.280 64,225 0.280 0.091 0.280 0.260 0.290 245,000 0.2621 5.66%
2024-02-02 0 5 0.265 - 0.265 0 0.265 - 0.265 - - 0 - -1.85%
2024-01-26 0 5 0.270 - 0.270 2,900 0.270 - 0.270 0.290 0.290 10,000 0.2900 3.85%
2024-01-19 0 5 0.260 - 0.260 0 0.260 - 0.260 - - 0 - -5.45%
2024-01-12 0 5 0.275 - 0.275 0 0.275 - 0.275 - - 0 - 0.00%
2024-01-05 0 4 0.275 - 0.295 1,493,816 0.275 - 0.295 0.255 0.300 5,285,250 0.2826 -9.84%
2023-12-29 0 3 0.305 0.285 0.310 1,778,283 0.305 0.285 0.310 0.150 0.380 7,795,914 0.2281 138.28%
2023-12-22 0 5 0.128 0.125 0.132 167,569 0.128 0.125 0.132 0.117 0.129 1,387,750 0.1207 9.40%
2023-12-15 0 5 0.117 0.117 - 72,465 0.117 0.117 - 0.107 0.138 570,000 0.1271 12.50%
2023-12-08 0 5 0.104 0.103 0.110 56,880 0.104 0.103 0.110 0.097 0.106 569,500 0.0999 4.00%
2023-12-01 0 5 0.100 0.100 0.107 105,895 0.100 0.100 0.107 0.099 0.111 1,050,000 0.1009 -16.67%
2023-11-24 0 5 0.120 0.111 0.127 42,100 0.120 0.111 0.127 0.120 0.130 345,000 0.1220 -7.69%
2023-11-17 0 5 0.130 0.115 0.138 61,128 0.130 0.115 0.138 0.123 0.136 472,250 0.1294 -2.99%
2023-11-10 0 5 0.134 0.132 0.147 54,335 0.134 0.132 0.147 0.129 0.162 382,500 0.1421 -8.84%
2023-11-03 0 5 0.147 0.135 0.147 21,748 0.147 0.135 0.147 0.141 0.165 141,500 0.1537 -10.91%
2023-10-27 0 4 0.165 - 0.165 15,700 0.165 - 0.165 0.170 0.170 110,000 0.1427 -2.94%
2023-10-20 0 5 0.170 - 0.171 367,739 0.170 - 0.171 0.165 0.170 2,208,250 0.1665 2.41%
2023-10-13 0 5 0.166 0.140 0.166 132,838 0.166 0.140 0.166 0.132 0.178 855,500 0.1553 5.06%
2023-10-06 0 4 0.158 0.150 0.159 284,130 0.158 0.150 0.159 0.131 0.600 1,850,000 0.1536 15.33%
2023-09-29 0 5 0.137 0.120 0.137 179,293 0.137 0.120 0.137 0.116 0.150 1,456,000 0.1231 -8.67%
2023-09-22 0 5 0.150 0.125 0.160 519,619 0.150 0.125 0.160 0.130 0.179 3,426,500 0.1516 -12.79%
2023-09-15 0 5 0.172 0.165 0.172 823,388 0.172 0.165 0.172 0.117 0.187 5,287,143 0.1557 43.33%
2023-09-07 0 4 0.120 0.117 0.120 1,111,547 0.120 0.117 0.120 0.104 0.212 7,779,898 0.1429 -45.45%
2023-08-31 0 4 0.220 0.192 0.220 487,995 0.220 0.192 0.220 0.200 0.260 2,240,000 0.2179 -15.38%
2023-08-25 0 5 0.260 0.240 0.260 181,450 0.260 0.240 0.260 0.236 0.290 717,750 0.2528 12.07%
2023-08-18 0 5 0.232 0.222 0.232 303,402 0.232 0.222 0.232 0.217 0.300 1,295,000 0.2343 3.11%
2023-08-11 0 5 0.225 0.210 0.225 146,014 0.225 0.210 0.225 0.204 0.230 648,000 0.2253 0.00%
2023-08-04 0 5 0.225 0.220 0.225 69,595 0.225 0.220 0.225 0.203 0.240 310,000 0.2245 5.63%
2023-07-28 0 5 0.239 0.212 0.239 5,975 0.213 0.189 0.213 0.213 0.213 28,052 0.2130 -6.27%
2023-07-21 0 4 0.255 0.240 0.255 37,793 0.227 0.214 0.227 0.213 0.227 174,762 0.2163 15.91%
2023-07-14 0 5 0.220 0.220 0.239 302,340 0.196 0.196 0.213 0.169 0.210 1,572,452 0.1923 15.79%
2023-07-07 0 5 0.190 0.185 0.210 20,744 0.169 0.165 0.187 0.162 0.187 118,378 0.1752 -5.47%
2023-06-30 0 5 0.201 0.200 0.214 107,235 0.179 0.178 0.191 0.174 0.195 572,254 0.1874 0.50%
2023-06-23 0 4 0.200 0.200 0.205 55,830 0.178 0.178 0.183 0.168 0.178 314,178 0.1777 5.82%
2023-06-16 0 5 0.189 0.189 0.199 38,245 0.168 0.168 0.177 0.160 0.169 232,829 0.1643 8.00%
2023-06-09 0 5 0.175 0.170 0.184 175,107 0.156 0.152 0.164 0.144 0.156 1,150,398 0.1522 6.06%
2023-06-02 0 5 0.165 0.165 0.179 62,370 0.147 0.147 0.160 0.143 0.169 395,528 0.1577 -4.62%
2023-05-25 0 4 0.173 0.160 0.175 75,756 0.154 0.143 0.156 0.154 0.162 477,719 0.1586 -6.49%
2023-05-19 0 5 0.185 0.158 0.186 27,720 0.165 0.141 0.166 0.143 0.165 185,141 0.1497 -5.13%
2023-05-12 0 5 0.195 0.170 0.195 13,749 0.174 0.152 0.174 0.174 0.177 78,825 0.1744 -2.01%
2023-05-05 0 4 0.199 0.173 0.199 70,163 0.177 0.154 0.177 0.156 0.178 435,642 0.1611 -0.50%
2023-04-28 0 5 0.200 - - 24,739 0.178 - - 0.160 0.178 153,723 0.1609 3.63%
2023-04-21 0 5 0.193 0.183 0.193 49,660 0.172 0.163 0.172 0.162 0.204 288,371 0.1722 -8.96%
2023-04-14 0 4 0.212 0.211 0.220 207,060 0.189 0.188 0.196 0.178 0.267 1,017,994 0.2034 -18.46%
2023-04-06 0 3 0.260 0.270 0.360 4,400 0.232 0.241 0.321 0.223 0.267 17,392 0.2530 -13.33%
2023-03-31 0 5 0.300 0.236 0.300 62,846 0.267 0.210 0.267 0.263 0.321 202,252 0.3107 1.69%
2023-03-24 0 5 0.295 0.295 0.360 50,041 0.263 0.263 0.321 0.245 0.374 152,040 0.3291 -26.25%
2023-03-17 0 5 0.020 0.019 0.021 257,815 0.356 0.339 0.374 0.339 0.410 706,621 0.3649 0.00%
2023-03-10 0 5 0.020 0.019 0.021 1,069,520 0.356 0.339 0.374 0.356 0.428 2,798,712 0.3821 -13.04%
2023-03-03 0 5 0.023 0.019 0.023 323,745 0.410 0.339 0.410 0.303 0.410 855,295 0.3785 27.78%
2023-02-24 0 5 0.018 0.018 0.019 433,835 0.321 0.321 0.339 0.321 0.392 1,234,833 0.3513 -14.29%
2023-02-17 0 5 0.021 0.019 0.021 93,910 0.374 0.339 0.374 0.321 0.374 265,930 0.3531 5.00%
2023-02-10 0 5 0.020 0.020 0.021 513,475 0.356 0.356 0.374 0.356 0.428 1,331,892 0.3855 -9.09%
2023-02-03 0 5 0.022 0.022 0.023 802,670 0.392 0.392 0.410 0.392 0.428 2,031,781 0.3951 4.76%
2023-01-27 0 2 0.021 0.021 0.022 250,975 0.374 0.374 0.392 0.356 0.410 675,203 0.3717 0.00%
2023-01-20 0 5 0.021 0.021 0.023 985,565 0.374 0.374 0.410 0.356 0.428 2,508,939 0.3928 -16.00%
2023-01-13 0 5 0.025 0.023 0.025 517,385 0.446 0.410 0.446 0.374 0.463 1,223,052 0.4230 19.05%
2023-01-06 0 4 0.021 0.021 0.023 136,525 0.374 0.374 0.410 0.356 0.428 359,061 0.3802 0.00%
2022-12-30 0 3 0.021 0.020 0.021 1,243,425 0.374 0.356 0.374 0.356 0.446 3,039,676 0.4091 -4.55%
2022-12-23 0 5 0.022 0.022 0.023 2,563,400 0.392 0.392 0.410 0.339 0.606 6,344,721 0.4040 10.00%
2022-12-16 0 5 0.020 0.020 0.022 350,055 0.356 0.356 0.392 0.356 0.392 932,156 0.3755 -4.76%
2022-12-09 0 5 0.021 0.019 0.021 132,810 0.374 0.339 0.374 0.321 0.392 389,357 0.3411 -4.55%
2022-12-02 0 5 0.022 0.022 0.024 60,555 0.392 0.392 0.428 0.356 0.446 163,261 0.3709 -4.35%
2022-11-25 0 5 0.023 0.022 0.023 428,175 0.410 0.392 0.410 0.374 0.446 1,079,147 0.3968 0.00%
2022-11-18 0 5 0.023 0.021 0.022 14,300 0.410 0.374 0.392 0.410 0.428 34,784 0.4111 0.00%
2022-11-11 0 5 0.023 0.020 0.023 238,095 0.410 0.356 0.410 0.339 0.428 628,076 0.3791 9.52%
2022-11-04 0 5 0.021 0.019 0.021 583,730 0.374 0.339 0.374 0.303 0.374 1,689,831 0.3454 10.53%
2022-10-28 0 5 0.019 0.016 0.022 192,285 0.339 0.285 0.392 0.321 0.374 569,448 0.3377 -5.00%
2022-10-21 0 5 0.020 0.019 0.020 852,605 0.356 0.339 0.356 0.356 0.463 2,108,081 0.4044 -28.57%
2022-10-14 0 5 0.028 0.026 0.028 653,325 0.499 0.463 0.499 0.446 0.553 1,299,633 0.5027 -15.15%
2022-10-07 0 4 0.033 0.027 0.033 690,795 0.588 0.481 0.588 0.535 0.606 1,239,883 0.5571 6.45%
2022-09-30 0 5 0.031 0.029 0.031 1,112,785 0.553 0.517 0.553 0.499 0.588 2,005,973 0.5547 -6.06%
2022-09-23 0 5 0.033 0.031 0.034 1,535,790 0.588 0.553 0.606 0.553 0.749 2,473,594 0.6209 -10.81%
2022-09-16 0 4 0.037 0.036 0.037 1,270,285 0.659 0.642 0.659 0.642 0.677 1,891,803 0.6715 -2.63%
2022-09-09 0 5 0.038 0.037 0.038 863,440 0.677 0.659 0.677 0.535 0.713 1,347,601 0.6407 18.75%
2022-09-02 0 5 0.032 0.032 0.033 1,018,930 0.570 0.570 0.588 0.535 0.624 1,785,768 0.5706 0.00%
2022-08-26 0 5 0.032 0.032 0.034 1,168,965 0.570 0.570 0.606 0.535 0.606 2,046,648 0.5712 -5.88%
2022-08-19 0 5 0.034 0.034 0.035 1,447,120 0.606 0.606 0.624 0.588 0.624 2,384,670 0.6068 -2.86%
2022-08-12 0 5 0.035 0.035 0.036 2,178,675 0.624 0.624 0.642 0.606 0.659 3,365,917 0.6473 -2.78%
2022-08-05 0 5 0.036 0.034 0.037 1,881,385 0.642 0.606 0.659 0.624 0.677 2,877,257 0.6539 2.86%
2022-07-29 0 5 0.035 0.035 0.037 1,737,930 0.624 0.624 0.659 0.588 0.659 2,715,680 0.6400 -5.41%
2022-07-22 0 5 0.037 0.036 0.037 2,068,495 0.659 0.642 0.659 0.624 0.766 2,924,103 0.7074 -11.90%
2022-07-15 0 5 0.042 0.040 0.042 1,896,625 0.749 0.713 0.749 0.731 0.909 2,388,878 0.7939 -6.67%
2022-07-08 0 5 0.045 0.045 0.046 1,945,270 0.802 0.802 0.820 0.642 0.891 2,576,543 0.7550 9.76%
2022-06-30 0 4 0.041 0.041 0.043 2,292,820 0.731 0.731 0.766 0.624 1.034 3,067,728 0.7474 13.89%
2022-06-24 0 5 0.036 0.035 0.038 1,435,090 0.642 0.624 0.677 0.570 0.784 2,256,474 0.6360 5.88%
2022-06-17 0 5 0.034 0.034 0.037 1,210,110 0.606 0.606 0.659 0.570 0.749 1,894,327 0.6388 -2.86%
2022-06-10 0 5 0.035 0.034 0.036 938,575 0.624 0.606 0.642 0.606 0.749 1,489,262 0.6302 0.00%
2022-06-02 0 4 0.035 0.034 0.035 527,200 0.624 0.606 0.624 0.553 0.642 850,806 0.6196 0.00%
2022-05-27 0 5 0.035 0.035 0.037 1,284,130 0.624 0.624 0.659 0.588 0.659 2,037,952 0.6301 -5.41%
2022-05-20 0 5 0.037 0.037 0.038 739,040 0.659 0.659 0.677 0.606 0.731 1,112,248 0.6645 -9.76%
2022-05-13 0 4 0.041 0.040 0.041 1,329,090 0.731 0.713 0.731 0.570 0.749 2,012,425 0.6604 5.13%
2022-05-06 0 4 0.039 0.038 0.039 1,238,400 0.695 0.677 0.695 0.677 0.856 1,714,236 0.7224 -9.30%
2022-04-29 0 5 0.043 0.041 0.044 2,512,345 0.766 0.731 0.784 0.570 0.856 3,536,751 0.7104 0.00%
2022-04-22 0 4 0.043 0.042 0.043 2,073,070 0.766 0.749 0.766 0.731 0.945 2,477,521 0.8368 -15.69%
2022-04-14 0 4 0.051 0.050 0.051 2,512,235 0.909 0.891 0.909 0.909 1.052 2,619,743 0.9590 -13.56%
2022-04-08 0 4 0.059 0.057 0.059 1,629,660 1.052 1.016 1.052 1.016 1.069 1,562,196 1.0432 -1.67%
2022-04-01 0 5 0.060 0.060 0.061 2,062,390 1.069 1.069 1.087 0.963 1.212 1,956,883 1.0539 9.09%
2022-03-25 0 5 0.055 0.055 0.058 3,867,000 0.980 0.980 1.034 0.891 1.069 3,995,957 0.9677 5.77%
2022-03-18 0 5 0.052 0.052 0.053 3,154,935 0.927 0.927 0.945 0.713 1.034 3,754,712 0.8403 -1.89%
2022-03-11 0 5 0.053 0.053 0.055 3,750,865 0.945 0.945 0.980 0.945 1.123 3,618,381 1.0366 -15.87%
2022-03-04 0 5 0.063 0.062 0.063 5,615,965 1.123 1.105 1.123 0.909 1.141 5,647,076 0.9945 6.78%
2022-02-25 0 5 0.059 0.057 0.059 6,489,340 1.052 1.016 1.052 1.016 1.141 6,050,459 1.0725 -4.84%
2022-02-18 0 5 0.062 0.061 0.062 3,456,565 1.105 1.087 1.105 1.069 1.194 3,055,946 1.1311 -7.46%
2022-02-11 0 5 0.067 0.065 0.067 5,332,390 1.194 1.159 1.194 1.141 1.230 4,492,471 1.1870 0.00%
2022-02-04 0 2 0.067 0.066 0.067 1,359,890 1.194 1.176 1.194 1.141 1.248 1,156,850 1.1755 3.08%
2022-01-28 0 5 0.065 0.063 0.065 9,654,300 1.159 1.123 1.159 1.069 1.301 7,911,966 1.2202 -9.72%
2022-01-21 2 5 0.072 0.071 0.072 143,275,060 1.283 1.266 1.283 0.891 6.238 52,945,793 2.7061 -75.59%
2022-01-14 0 5 0.295 0.290 0.295 46,155,105 5.258 5.169 5.258 2.585 5.347 10,730,876 4.3011 83.23%
2022-01-07 1 5 0.161 0.160 0.161 24,393,170 2.870 2.852 2.870 2.192 3.244 9,168,119 2.6607 21.97%
2021-12-31 0 4 0.132 0.128 0.132 10,145,815 2.353 2.282 2.353 2.246 2.406 4,373,251 2.3200 -2.94%
2021-12-24 0 5 0.136 0.135 0.137 14,813,900 2.424 2.406 2.442 2.085 2.495 6,155,933 2.4064 0.74%
2021-12-17 0 5 0.135 0.131 0.135 9,433,315 2.406 2.335 2.406 2.282 2.478 4,034,387 2.3382 2.27%
2021-12-10 0 5 0.132 0.132 0.133 14,494,165 2.353 2.353 2.371 2.175 2.478 6,270,945 2.3113 4.76%
2021-12-03 0 5 0.126 0.126 0.128 12,022,735 2.246 2.246 2.282 2.192 2.638 5,042,844 2.3841 -5.97%
2021-11-26 0 5 0.134 0.130 0.134 33,646,290 2.388 2.317 2.388 1.872 2.709 14,750,957 2.2810 -15.19%
2021-11-19 3 5 0.158 0.158 0.159 177,149,925 2.816 2.816 2.834 2.549 15.86 22,264,589 7.9566 -81.19%
2021-11-12 0 5 0.840 0.830 0.840 196,933,300 14.97 14.79 14.97 9.090 16.04 29,948,215 6.5758 50.00%
2021-11-05 0 5 0.560 0.500 0.600 3,023,975 9.982 8.912 10.69 6.773 10.16 369,721 8.1791 28.74%
2021-10-29 0 5 0.435 0.420 0.440 822,400 7.754 7.486 7.843 5.971 8.912 112,207 7.3293 27.94%
2021-10-22 0 5 0.340 0.340 0.400 609,750 6.060 6.060 7.130 5.169 7.130 104,072 5.8589 17.24%
2021-10-15 0 3 0.290 0.197 0.290 2,900 5.169 3.511 5.169 5.169 5.169 561 5.1690 0.00%
2021-10-08 0 5 0.290 0.200 0.300 63,475 5.169 3.565 5.347 5.169 5.436 12,343 5.1427 0.00%
2021-09-30 0 4 0.290 0.241 0.290 55,965 5.169 4.296 5.169 4.260 5.793 12,904 4.3371 0.00%
2021-09-24 0 4 0.290 0.211 0.290 29,760 5.169 3.761 5.169 4.100 5.347 6,732 4.4204 13.73%
2021-09-17 0 5 0.255 0.212 0.260 40,115 4.545 3.779 4.634 3.761 4.545 9,257 4.3335 -8.93%
2021-09-10 0 5 0.280 0.209 0.305 334,025 4.991 3.725 5.436 5.080 5.169 65,641 5.0887 -1.75%
2021-09-03 0 5 0.285 0.285 0.300 23,650 5.080 5.080 5.347 5.080 6.060 4,208 5.6206 -12.31%
2021-08-27 0 5 0.325 0.280 0.330 103,825 5.793 4.991 5.882 5.793 5.793 17,953 5.7831 1.56%
2021-08-20 0 5 0.320 0.305 0.325 746,575 5.704 5.436 5.793 4.902 6.060 134,087 5.5678 16.36%
2021-08-13 0 5 0.275 0.265 0.300 1,215,640 4.902 4.723 5.347 4.117 6.238 251,343 4.8366 19.05%
2021-08-06 0 5 0.231 0.192 0.240 224,060 4.117 3.422 4.278 3.547 4.634 55,262 4.0545 11.59%
2021-07-30 0 5 0.207 0.190 0.207 93,475 3.690 3.387 3.690 3.048 3.797 27,210 3.4353 -1.43%
2021-07-23 0 5 0.210 0.184 0.229 112,130 3.743 3.280 4.082 3.672 4.331 28,332 3.9577 -3.23%
2021-07-16 0 5 0.217 0.185 0.220 262,540 3.868 3.297 3.921 3.048 3.904 78,825 3.3307 6.90%
2021-07-09 0 5 0.203 0.203 0.212 5,392,165 3.618 3.618 3.779 3.458 7.308 1,170,876 4.6052 -33.44%
2021-07-02 0 4 0.305 0.305 0.325 4,356,595 5.436 5.436 5.793 2.763 8.199 832,012 5.2362 75.29%
2021-06-25 0 5 0.174 0.172 0.185 54,385 3.101 3.066 3.297 2.923 3.297 17,953 3.0293 6.10%
2021-06-18 0 4 0.164 0.164 0.185 155,290 2.923 2.923 3.297 2.870 3.422 48,249 3.2185 -14.58%
2021-06-11 0 5 0.192 0.192 0.210 172,115 3.422 3.422 3.743 3.404 4.813 42,638 4.0366 -26.15%
2021-06-04 0 5 0.260 0.260 0.270 385,260 4.634 4.634 4.813 4.438 6.506 77,142 4.9942 0.00%
2021-05-28 0 5 0.260 - 0.270 387,875 4.634 - 4.813 4.634 6.060 76,300 5.0835 -8.77%
2021-05-21 0 4 0.285 0.222 0.285 36,750 5.080 3.957 5.080 4.813 5.080 7,293 5.0388 0.00%
2021-05-14 0 5 0.285 0.235 0.285 329,625 5.080 4.189 5.080 4.723 5.882 65,360 5.0432 1.79%
2021-05-07 0 5 0.280 0.260 0.280 210,400 4.991 4.634 4.991 4.991 6.417 39,272 5.3575 -17.65%
2021-04-30 0 5 0.340 0.300 0.340 220,900 6.060 5.347 6.060 5.080 6.238 37,870 5.8332 6.25%
2021-04-23 0 5 0.320 0.285 0.320 1,204,150 5.704 5.080 5.704 5.347 8.288 207,302 5.8087 -21.95%
2021-04-16 0 5 0.410 0.390 0.410 1,043,125 7.308 6.951 7.308 5.436 8.734 162,138 6.4335 -1.20%
2021-04-09 0 3 0.415 0.340 0.415 137,800 7.397 6.060 7.397 7.041 8.199 18,514 7.4430 18.57%
2021-04-01 0 4 0.350 0.285 0.350 442,300 6.238 5.080 6.238 5.793 7.219 69,007 6.4095 -13.58%
2021-03-26 0 5 0.405 0.375 0.405 678,925 7.219 6.684 7.219 4.813 8.288 95,937 7.0768 10.96%
2021-03-19 0 5 0.365 0.325 0.365 700,825 6.506 5.793 6.506 4.456 6.862 128,196 5.4668 35.19%
2021-03-12 0 5 0.270 0.270 0.290 738,650 4.813 4.813 5.169 3.066 5.347 165,785 4.4555 37.06%
2021-03-05 0 5 0.197 0.169 0.214 1,861,275 3.511 3.012 3.814 2.691 5.615 439,850 4.2316 22.36%
2021-02-26 0 5 0.161 0.121 0.197 234,620 2.870 2.157 3.511 2.852 3.814 70,690 3.3190 -26.82%
2021-02-19 0 4 0.220 0.130 0.220 241,155 3.921 2.317 3.921 2.994 3.993 73,215 3.2938 27.17%
2021-02-11 0 4 0.173 0.120 0.175 101,600 3.084 2.139 3.119 3.101 3.494 32,540 3.1223 -1.14%
2021-02-05 0 5 0.175 0.168 0.175 800 3.119 2.994 3.119 2.852 2.852 281 2.8519 9.38%
2021-01-29 0 5 0.160 - 0.206 4,155 2.852 - 3.672 2.674 3.226 1,403 2.9624 -20.00%
2021-01-22 0 5 0.200 - 0.226 18,345 3.565 - 4.028 3.547 4.367 5,049 3.6332 0.00%
2021-01-15 0 5 0.200 - 0.221 7,920 3.565 - 3.939 3.208 3.957 2,244 3.5292 -9.09%
2021-01-08 0 5 0.220 0.180 - 151,065 3.921 3.208 - 3.904 4.010 37,870 3.9891 -1.79%
2020-12-31 0 4 0.224 0.221 0.224 5,940 3.993 3.939 3.993 3.993 4.634 1,403 4.2350 -31.08%
2020-12-24 0 4 0.325 0.204 0.330 6,075 5.793 3.636 5.882 4.813 5.793 1,122 5.4141 0.00%
2020-12-18 0 5 0.325 0.210 0.325 352,500 5.793 3.743 5.793 4.456 5.793 77,423 4.5529 14.04%
2020-12-11 0 5 0.285 0.255 0.300 17,450 5.080 4.545 5.347 5.080 5.793 3,366 5.1839 -14.93%
2020-12-04 0 5 0.335 - 0.335 5,050 5.971 - 5.971 5.971 6.060 842 6.0008 0.00%
2020-11-27 0 5 0.335 0.203 0.335 98,545 5.971 3.618 5.971 4.260 6.595 20,478 4.8123 13.56%
2020-11-20 0 5 0.295 0.255 0.295 147,075 5.258 4.545 5.258 4.634 6.238 30,857 4.7664 -13.24%
2020-11-13 0 5 0.340 0.285 0.350 10,650 6.060 5.080 6.238 6.060 6.595 1,683 6.3276 -10.53%
2020-11-06 0 5 0.380 0.310 0.380 9,200 6.773 5.526 6.773 6.238 6.773 1,403 6.5593 11.76%
2020-10-30 0 4 0.340 0.300 0.345 6,650 6.060 5.347 6.149 5.793 6.060 1,122 5.9266 0.00%
2020-10-23 0 5 0.340 0.305 0.345 12,450 6.060 5.436 6.149 5.347 6.060 2,244 5.5478 0.00%
2020-10-16 0 4 0.340 0.320 0.370 18,275 6.060 5.704 6.595 6.060 8.377 2,805 6.5148 -8.11%
2020-10-09 0 5 0.370 0.305 0.375 12,725 6.595 5.436 6.684 6.417 6.595 1,964 6.4804 1.37%
2020-09-30 0 3 0.365 0.315 0.370 5,500 6.506 5.615 6.595 6.417 6.684 842 6.5356 1.39%
2020-09-25 0 5 0.360 0.320 0.370 10,900 6.417 5.704 6.595 6.417 6.506 1,683 6.4762 -2.70%
2020-09-18 0 5 0.370 0.325 0.370 25,575 6.595 5.793 6.595 6.417 6.595 3,927 6.5122 1.37%
2020-09-11 0 5 0.365 0.355 0.380 512,500 6.506 6.328 6.773 6.506 7.308 75,178 6.8171 -8.75%
2020-09-04 0 5 0.400 0.380 0.400 341,925 7.130 6.773 7.130 6.595 7.308 48,810 7.0052 2.56%
2020-08-28 0 5 0.390 0.365 0.395 36,550 6.951 6.506 7.041 6.773 7.130 5,330 6.8577 -2.50%
2020-08-21 0 5 0.400 0.365 0.400 425,125 7.130 6.506 7.130 6.417 7.130 63,958 6.6470 -2.44%
2020-08-14 0 5 0.410 0.350 0.410 34,150 7.308 6.238 7.308 6.149 7.308 5,049 6.7633 0.00%
2020-08-07 0 5 0.410 0.325 0.425 77,075 7.308 5.793 7.575 6.773 7.308 10,940 7.0452 5.13%
2020-07-31 0 5 0.390 0.305 0.375 213,625 6.951 5.436 6.684 6.417 7.219 30,857 6.9231 -2.50%
2020-07-24 0 5 0.400 0.330 0.400 111,525 7.130 5.882 7.130 6.773 7.664 15,989 6.9749 -4.76%
2020-07-17 0 5 0.420 0.315 0.420 729,375 7.486 5.615 7.486 5.347 8.021 105,755 6.8969 47.37%
2020-07-10 0 5 0.285 0.285 0.300 82,325 5.080 5.080 5.347 4.991 5.704 15,989 5.1487 -17.39%
2020-07-03 0 4 0.345 0.305 0.350 24,475 6.149 5.436 6.238 6.149 6.238 3,927 6.2321 -11.54%
2020-06-26 0 4 0.390 0.300 0.405 11,650 6.951 5.347 7.219 6.773 6.951 1,683 6.9218 5.41%
2020-06-19 0 5 0.370 0.330 0.370 56,350 6.595 5.882 6.595 5.704 6.684 8,696 6.4800 15.63%
2020-06-12 0 5 0.320 0.280 0.350 103,650 5.704 4.991 6.238 4.634 5.882 18,795 5.5149 6.67%
2020-06-05 0 5 0.300 0.280 0.300 168,650 5.347 4.991 5.347 5.347 6.862 26,930 6.2626 -24.05%
2020-05-29 0 5 0.395 0.380 0.395 639,775 7.041 6.773 7.041 7.041 7.397 88,082 7.2634 6.76%
2020-05-22 0 5 0.370 0.330 0.405 71,700 6.595 5.882 7.219 6.506 7.575 10,379 6.9081 -7.50%
2020-05-15 0 5 0.400 0.370 0.410 189,675 7.130 6.595 7.308 6.773 8.556 26,369 7.1932 -5.88%
2020-05-08 0 5 0.425 0.415 0.440 442,100 7.575 7.397 7.843 7.486 8.912 54,420 8.1238 3.66%
2020-04-29 0 3 0.410 0.395 0.430 175,925 7.308 7.041 7.664 7.130 8.021 23,563 7.4660 1.23%
2020-04-24 0 5 0.405 0.405 0.425 725,750 7.219 7.219 7.575 7.219 9.447 88,363 8.2133 -20.59%
2020-04-17 0 4 0.510 0.460 0.510 1,867,925 9.090 8.199 9.090 7.130 9.269 221,047 8.4504 14.61%
2020-04-09 0 4 0.445 0.430 0.450 252,400 7.932 7.664 8.021 7.932 8.645 30,296 8.3312 -8.25%
2020-04-03 0 5 0.485 0.440 0.485 388,900 8.645 7.843 8.645 8.021 8.734 46,005 8.4535 -3.00%
2020-03-27 0 5 0.500 0.435 0.500 900,100 8.912 7.754 8.912 5.882 8.912 120,903 7.4448 19.05%
2020-03-20 0 5 0.420 0.385 0.420 531,425 7.486 6.862 7.486 6.773 8.912 68,727 7.7325 -11.58%
2020-03-13 0 5 0.475 0.445 0.485 668,975 8.467 7.932 8.645 7.754 8.912 78,825 8.4868 -1.04%
2020-03-06 0 5 0.480 0.480 0.495 781,550 8.556 8.556 8.823 8.467 10.52 90,046 8.6795 -4.00%
2020-02-28 0 5 0.500 0.485 0.500 575,750 8.912 8.645 8.912 8.288 11.41 65,080 8.8468 0.00%
2020-02-21 0 5 0.500 0.480 0.500 787,575 8.912 8.556 8.912 7.754 10.34 90,887 8.6654 7.53%
2020-02-14 0 5 0.465 0.450 0.465 536,300 8.288 8.021 8.288 8.288 8.912 61,714 8.6901 -2.11%
2020-02-07 0 5 0.475 0.440 0.475 254,375 8.467 7.843 8.467 7.486 8.912 30,015 8.4749 -2.06%
2020-01-31 0 3 0.485 0.400 0.485 27,400 8.645 7.130 8.645 8.021 8.734 3,366 8.1397 -2.02%
2020-01-24 0 5 0.495 0.465 0.495 281,550 8.823 8.288 8.823 7.754 8.912 32,820 8.5785 -1.00%
2020-01-17 0 5 0.500 0.435 0.500 325,800 8.912 7.754 8.912 8.199 8.912 37,870 8.6032 0.00%
2020-01-10 0 5 0.500 0.445 0.500 485,400 8.912 7.932 8.912 6.951 8.912 58,628 8.2793 0.00%
2020-01-03 0 4 0.500 0.415 0.500 337,800 8.912 7.397 8.912 7.754 8.912 41,236 8.1919 3.09%
2019-12-27 0 3 0.485 0.415 0.490 88,875 8.645 7.397 8.734 7.219 8.912 10,940 8.1238 -3.00%
2019-12-20 0 5 0.500 0.410 0.500 465,750 8.912 7.308 8.912 6.149 8.912 60,311 7.7225 0.00%
2019-12-13 0 5 0.500 0.430 0.500 419,675 8.912 7.664 8.912 7.219 9.625 51,335 8.1753 5.26%
2019-12-06 0 5 0.475 0.465 0.480 1,988,325 8.467 8.288 8.556 6.773 9.625 229,462 8.6651 20.25%
2019-11-29 0 5 0.395 0.310 0.400 69,850 7.041 5.526 7.130 5.971 7.041 11,221 6.2251 0.00%
2019-11-22 0 5 0.395 0.240 0.405 17,775 7.041 4.278 7.219 7.041 7.041 2,525 7.0406 -2.47%
2019-11-15 0 5 0.405 0.260 0.405 0 7.219 4.634 7.219 - - 0 - 0.00%
2019-11-08 0 5 0.405 0.400 0.480 58,500 7.219 7.130 8.556 6.862 8.021 8,135 7.1912 -15.62%
2019-11-01 0 5 0.480 0.275 0.480 280,700 8.556 4.902 8.556 8.377 8.556 32,820 8.5526 1.05%
2019-10-25 0 5 0.475 0.270 0.475 5,400 8.467 4.813 8.467 9.625 9.625 561 9.6251 0.00%
2019-10-18 0 5 0.475 0.300 0.475 628,925 8.467 5.347 8.467 5.704 9.090 90,326 6.9628 20.25%
2019-10-11 0 4 0.395 0.350 0.395 94,225 7.041 6.238 7.041 6.238 7.664 13,465 6.9979 -7.06%
2019-10-04 0 4 0.425 0.325 0.425 162,500 7.575 5.793 7.575 6.595 8.377 23,283 6.9794 34.92%
2019-09-27 0 5 0.315 0.305 0.380 80,050 5.615 5.436 6.773 5.615 8.021 11,221 7.1342 -32.98%
2019-09-20 0 5 0.470 0.350 0.490 374,025 8.377 6.238 8.734 3.565 8.734 54,981 6.8028 11.90%
2019-09-13 0 5 0.420 0.360 0.435 154,300 7.486 6.417 7.754 7.219 8.823 20,197 7.6397 -15.15%
2019-09-06 0 5 0.495 0.415 0.495 371,275 8.823 7.397 8.823 8.288 9.625 42,358 8.7652 0.00%
2019-08-30 0 5 0.495 - 0.495 9,950 8.823 - 8.823 8.823 8.912 1,122 8.8676 0.00%
2019-08-23 0 5 0.495 0.410 0.495 138,750 8.823 7.308 8.823 8.823 8.912 15,709 8.8326 -1.00%
2019-08-16 0 5 0.500 0.500 0.510 458,900 8.912 8.912 9.090 7.486 9.090 56,945 8.0587 -7.41%
2019-08-09 0 5 0.540 0.420 0.540 5,500 9.625 7.486 9.625 9.803 9.803 561 9.8033 -3.57%
2019-08-02 0 5 0.560 0.425 0.560 101,150 9.982 7.575 9.982 8.021 9.982 10,940 9.2458 15.46%
2019-07-26 0 5 0.485 0.425 0.485 58,325 8.645 7.575 8.645 7.664 8.912 7,013 8.3168 -6.73%
2019-07-19 0 5 0.520 0.440 0.520 140,950 9.269 7.843 9.269 7.932 9.625 17,392 8.1043 -7.14%
2019-07-12 0 5 0.560 0.440 0.560 16,450 9.982 7.843 9.982 9.625 9.982 1,683 9.7736 9.80%
2019-07-05 0 4 0.510 0.510 0.520 472,100 9.090 9.090 9.269 7.575 9.625 52,457 8.9998 -12.07%
2019-06-28 0 5 0.580 0.480 0.580 0 10.34 8.556 10.34 - - 0 - -3.33%
2019-06-21 0 5 0.600 0.480 0.600 0 10.69 8.556 10.69 - - 0 - 0.00%
2019-06-14 0 5 0.600 0.450 0.600 5,450 10.69 8.021 10.69 8.556 10.87 561 9.7142 -1.64%
2019-06-06 0 4 0.610 0.350 0.630 6,800 10.87 6.238 11.23 - - 561 12.121 0.00%
2019-05-31 0 5 0.610 0.510 0.610 0 10.87 9.090 10.87 - - 0 - -6.15%
2019-05-24 0 5 0.650 0.500 0.660 0 11.59 8.912 11.76 - - 0 - -4.41%
2019-05-17 0 4 0.680 0.400 0.680 0 12.12 7.130 12.12 - - 0 - 0.00%
2019-05-10 0 5 0.680 0.520 0.700 10,300 12.12 9.269 12.48 12.12 12.48 842 12.239 -2.86%
2019-05-03 0 4 0.700 0.650 0.700 14,150 12.48 11.59 12.48 12.48 12.66 1,122 12.611 2.94%
2019-04-26 0 4 0.680 0.680 0.710 69,600 12.12 12.12 12.66 12.12 13.01 5,610 12.406 -8.11%
2019-04-18 0 4 0.740 0.510 0.750 33,300 13.19 9.090 13.37 13.19 13.19 2,525 13.190 0.00%
2019-04-12 0 5 0.740 0.520 0.740 107,700 13.19 9.269 13.19 13.37 13.90 7,854 13.712 -3.90%
2019-04-04 0 4 0.770 0.720 0.770 70,000 13.72 12.83 13.72 13.37 14.08 5,049 13.863 -4.94%
2019-03-29 0 5 0.810 0.790 0.810 269,850 14.44 14.08 14.44 12.83 15.15 19,075 14.147 0.00%
2019-03-22 0 5 0.810 0.720 0.810 31,000 14.44 12.83 14.44 13.19 14.62 2,244 13.814 -1.22%
2019-03-15 0 5 0.820 0.810 0.820 1,211,050 14.62 14.44 14.62 12.83 15.15 83,594 14.487 17.14%
2019-03-08 0 5 0.700 0.650 0.750 940,100 12.48 11.59 13.37 8.912 12.48 88,082 10.673 40.00%
2019-03-01 0 5 0.500 0.420 0.500 36,600 8.912 7.486 8.912 8.556 9.090 4,208 8.6982 3.09%
2019-02-22 0 5 0.485 0.480 0.540 53,600 8.645 8.556 9.625 8.645 8.823 6,171 8.6853 -11.82%
2019-02-15 0 5 0.550 0.495 0.550 65,450 9.803 8.823 9.803 8.377 10.34 6,732 9.7217 14.58%
2019-02-08 0 2 0.480 0.480 0.580 83,100 8.556 8.556 10.34 7.575 9.625 10,660 7.7958 -18.64%
2019-02-01 0 5 0.590 0.560 0.590 44,300 10.52 9.982 10.52 10.69 11.59 3,927 11.280 -7.81%
2019-01-25 0 5 0.640 0.600 0.640 83,800 11.41 10.69 11.41 10.69 11.94 7,574 11.064 6.67%
2019-01-18 0 5 0.600 0.600 0.710 147,800 10.69 10.69 12.66 10.34 12.48 12,343 11.975 -14.29%
2019-01-11 0 5 0.700 0.400 0.700 49,100 12.48 7.130 12.48 12.48 12.48 3,927 12.502 0.00%
2019-01-04 0 4 0.700 - 0.750 3,500 12.48 - 13.37 12.48 12.48 281 12.477 0.00%
2018-12-28 0 3 0.700 0.750 0.760 53,000 12.48 13.37 13.55 12.48 12.83 4,208 12.596 -2.78%
2018-12-21 0 5 0.720 - 0.780 14,750 12.83 - 13.90 13.01 13.19 1,122 13.145 -7.69%
2018-12-14 0 5 0.780 0.740 0.780 449,900 13.90 13.19 13.90 12.83 13.90 32,820 13.708 4.00%
2018-12-07 0 5 0.750 0.740 0.790 121,550 13.37 13.19 14.08 13.37 13.55 8,977 13.541 -3.85%
2018-11-30 0 5 0.780 0.740 0.790 3,900 13.90 13.19 14.08 13.90 13.90 281 13.903 2.63%
2018-11-23 0 5 0.760 0.740 0.770 87,000 13.55 13.19 13.72 13.01 13.55 6,452 13.484 -3.80%
2018-11-16 0 5 0.790 0.790 0.800 243,300 14.08 14.08 14.26 13.37 14.26 17,673 13.767 0.00%
2018-11-09 0 5 0.790 0.740 0.790 282,000 14.08 13.19 14.08 13.37 14.26 20,478 13.771 6.76%
2018-11-02 0 5 0.740 0.730 0.740 57,500 13.19 13.01 13.19 13.19 13.72 4,208 13.665 -6.33%
2018-10-26 0 5 0.790 0.770 0.790 144,250 14.08 13.72 14.08 13.72 14.26 10,379 13.898 -1.25%
2018-10-19 0 4 0.800 0.760 0.800 11,700 14.26 13.55 14.26 13.72 14.26 842 13.903 2.56%
2018-10-12 0 5 0.780 0.770 0.800 470,150 13.90 13.72 14.26 13.72 15.51 33,381 14.084 -6.02%
2018-10-05 0 4 0.830 0.810 0.830 161,800 14.79 14.44 14.79 14.26 15.15 11,221 14.420 -2.35%
2018-09-28 0 4 0.850 0.850 0.860 33,600 15.15 15.15 15.33 14.79 15.51 2,244 14.972 1.19%
2018-09-21 0 5 0.840 0.840 0.860 647,300 14.97 14.97 15.33 13.90 15.33 45,163 14.332 0.00%
2018-09-14 0 5 0.840 0.830 0.870 859,100 14.97 14.79 15.51 12.83 14.97 60,031 14.311 6.33%
2018-09-07 0 5 0.790 0.640 0.800 0 14.08 11.41 14.26 - - 0 - -1.25%
2018-08-31 0 5 0.800 0.730 0.810 48,000 14.26 13.01 14.44 14.26 14.26 3,366 14.259 1.27%
2018-08-24 0 5 0.790 0.790 0.800 167,650 14.08 14.08 14.26 12.66 14.44 12,343 13.583 1.28%
2018-08-17 0 5 0.780 0.700 0.780 15,600 13.90 12.48 13.90 12.48 14.44 1,122 13.903 -2.50%
2018-08-10 0 5 0.800 0.580 1.260 186,500 14.26 10.34 22.46 13.72 14.44 13,184 14.146 3.90%
2018-08-03 0 5 0.770 0.610 0.770 507,300 13.72 10.87 13.72 13.72 16.04 34,784 14.584 -13.48%
2018-07-27 0 5 0.890 0.770 0.890 226,750 15.86 13.72 15.86 14.44 18.00 14,306 15.850 -15.24%
2018-07-20 0 5 1.050 0.860 1.050 80,600 18.72 15.33 18.72 17.65 18.89 4,488 17.958 -1.87%
2018-07-13 0 5 1.070 1.000 1.070 73,750 19.07 17.82 19.07 13.37 20.50 4,769 15.465 -6.14%
2018-07-06 0 4 1.140 0.750 1.170 17,250 20.32 13.37 20.85 20.50 20.50 842 20.498 -3.39%
2018-06-29 0 5 1.180 0.750 1.180 264,000 21.03 13.37 21.03 21.39 21.39 12,343 21.389 -7.09%
2018-06-22 0 4 1.270 1.010 1.270 6,400 22.64 18.00 22.64 22.82 22.82 281 22.815 1.60%
2018-06-15 0 5 1.250 1.240 1.250 108,400 22.28 22.10 22.28 22.28 23.17 4,769 22.731 0.00%
2018-06-08 0 5 1.250 1.070 1.250 177,700 22.28 19.07 22.28 19.61 22.28 8,696 20.435 4.17%
2018-06-01 0 5 1.200 1.160 1.250 11,800 21.39 20.68 22.28 20.68 21.39 561 21.033 -9.77%
2018-05-25 0 4 1.330 1.170 1.330 128,650 23.71 20.85 23.71 21.75 23.71 5,891 21.839 9.92%
2018-05-18 0 5 1.210 1.210 1.280 621,500 21.57 21.57 22.82 20.85 23.35 28,613 21.721 -6.92%
2018-05-11 0 5 1.300 1.150 1.300 538,150 23.17 20.50 23.17 21.39 24.95 23,283 23.114 -3.70%
2018-05-04 0 4 1.350 1.350 1.400 239,550 24.06 24.06 24.95 22.46 25.85 9,818 24.399 7.14%
2018-04-27 0 5 1.260 1.260 1.350 1,825,150 22.46 22.46 24.06 21.39 26.74 79,667 22.910 2.44%
2018-04-20 0 5 1.230 1.160 1.230 3,002,650 21.92 20.68 21.92 19.25 23.71 138,575 21.668 -5.38%
2018-04-13 0 5 1.300 1.270 1.360 1,707,250 23.17 22.64 24.24 23.17 24.95 71,812 23.774 -5.80%
2018-04-06 0 3 1.380 1.350 1.380 1,042,500 24.60 24.06 24.60 24.24 24.95 42,358 24.612 -4.17%
2018-03-29 0 4 1.440 1.380 1.450 893,000 25.67 24.60 25.85 24.24 26.38 35,626 25.066 0.00%
2018-03-23 0 5 1.440 1.440 1.450 1,471,500 25.67 25.67 25.85 24.60 25.67 58,908 24.979 -0.69%
2018-03-16 0 5 1.450 1.440 1.450 2,424,350 25.85 25.67 25.85 24.24 27.63 94,815 25.569 -6.45%
2018-03-09 0 5 1.550 1.410 1.560 2,010,600 27.63 25.13 27.81 23.88 28.70 73,215 27.462 11.51%
2018-03-02 0 5 1.390 1.360 1.400 570,800 24.78 24.24 24.95 24.24 26.38 23,002 24.815 -6.08%
2018-02-23 0 4 1.480 1.420 1.480 1,270,050 26.38 25.31 26.38 23.88 26.74 51,054 24.877 -4.52%
2018-02-15 0 4 1.550 1.480 1.550 437,000 27.63 26.38 27.63 25.49 28.52 15,989 27.331 3.33%
2018-02-09 0 5 1.500 1.420 1.500 6,295,850 26.74 25.31 26.74 26.38 32.08 226,096 27.846 -17.58%
2018-02-02 0 5 1.820 1.700 1.820 456,350 32.44 30.30 32.44 31.37 34.94 13,745 33.200 -5.21%
2018-01-26 0 5 1.920 1.860 1.920 2,101,350 34.22 33.15 34.22 31.19 35.83 61,714 34.050 1.59%
2018-01-19 0 5 1.890 1.880 1.900 3,200,200 33.69 33.51 33.87 30.66 34.22 97,059 32.972 11.18%
2018-01-12 0 5 1.700 1.700 1.780 1,960,650 30.30 30.30 31.73 29.94 32.97 63,116 31.064 -8.11%
2018-01-05 0 4 1.850 1.770 1.850 1,978,850 32.97 31.55 32.97 31.91 35.65 59,189 33.433 -7.50%
2017-12-29 0 3 2.000 1.940 2.000 4,636,200 35.65 34.58 35.65 33.69 36.18 132,404 35.016 -1.96%
2017-12-22 0 5 2.040 2.040 2.070 6,451,100 36.36 36.36 36.90 33.51 38.32 178,408 36.159 3.55%
2017-12-15 0 5 1.970 1.920 1.970 19,928,250 35.11 34.22 35.11 29.05 40.28 550,093 36.227 17.96%
2017-12-08 0 5 1.670 1.640 1.670 8,086,794 29.77 29.23 29.77 26.56 31.91 274,659 29.443 2.45%
2017-12-01 0 5 1.630 1.540 1.630 4,695,172 29.05 27.45 29.05 26.91 32.62 157,056 29.895 -3.55%
2017-11-24 0 5 1.690 1.680 1.690 33,754,100 30.12 29.94 30.12 23.71 34.22 1,164,820 28.978 -11.05%
2017-11-17 0 5 1.900 1.880 1.910 36,688,200 33.87 33.51 34.04 24.24 36.36 1,175,364 31.214 39.71%
2017-11-10 0 5 1.360 1.360 1.380 14,437,900 24.24 24.24 24.60 24.24 25.85 591,048 24.428 -0.73%
2017-11-03 0 5 1.370 1.320 1.370 42,517,470 24.42 23.53 24.42 20.68 28.52 1,711,823 24.838 3.01%
2017-10-27 0 5 1.330 1.330 1.340 80,190,919 23.71 23.71 23.88 15.15 26.74 4,160,334 19.275 79.73%
2017-10-20 5 5 - - - 0 13.19 - - - - 0 - 0.00%
2017-10-13 3 5 - - - 9,873,230 13.19 - - 10.69 13.90 766,764 12.876 5.71%
2017-10-06 0 3 0.700 0.690 0.710 10,073,600 12.48 12.30 12.66 9.447 13.90 840,147 11.990 16.67%
2017-09-29 1 5 0.600 0.580 0.620 6,080,050 10.69 10.34 11.05 8.823 11.41 606,757 10.021 9.09%
2017-09-22 0 5 0.550 0.520 0.550 5,951,375 9.803 9.269 9.803 8.199 9.803 666,788 8.9254 17.02%
2017-09-15 0 5 0.470 0.465 0.485 15,988,500 8.377 8.288 8.645 6.773 10.34 1,786,890 8.9477 17.50%
2017-09-08 0 5 0.400 0.390 0.400 7,472,000 7.130 6.951 7.130 6.684 8.199 1,012,664 7.3786 9.59%
2017-09-01 0 5 0.365 0.365 0.370 2,368,125 6.506 6.506 6.595 4.991 6.862 381,502 6.2074 28.07%
2017-08-25 0 4 0.285 0.285 0.290 155,400 5.080 5.080 5.169 4.456 5.169 30,857 5.0362 0.00%
2017-08-18 0 5 0.285 0.285 0.300 94,650 5.080 5.080 5.347 4.634 4.902 19,636 4.8202 5.56%
2017-08-11 0 5 0.270 0.270 0.275 340,275 4.813 4.813 4.902 4.813 5.347 69,288 4.9111 -5.26%
2017-08-04 0 5 0.285 0.275 0.285 254,175 5.080 4.902 5.080 4.902 5.347 50,212 5.0620 0.00%
2017-07-28 0 5 0.285 0.285 0.300 702,325 5.080 5.080 5.347 4.723 5.436 139,136 5.0478 7.55%
2017-07-21 0 5 0.265 0.265 0.270 981,375 4.723 4.723 4.813 4.634 5.080 202,252 4.8522 1.92%
2017-07-14 0 5 0.260 0.260 0.285 236,250 4.634 4.634 5.080 4.545 4.991 50,773 4.6530 -7.14%
2017-07-07 0 5 0.280 0.280 0.285 555,775 4.991 4.991 5.080 4.545 5.704 111,646 4.9780 -6.67%
2017-06-30 0 5 0.300 0.310 0.315 1,397,000 5.347 5.526 5.615 4.813 6.238 251,904 5.5458 -15.49%
2017-06-23 0 5 0.355 0.335 0.355 1,502,400 6.328 5.971 6.328 5.882 6.684 237,878 6.3158 -7.79%
2017-06-16 0 5 0.385 0.370 0.385 527,075 6.862 6.595 6.862 6.595 7.308 77,984 6.7588 -4.94%
2017-06-09 0 5 0.405 0.395 0.405 755,875 7.219 7.041 7.219 6.862 7.664 104,633 7.2241 -4.71%
2017-06-02 0 4 0.425 0.415 0.425 2,863,700 7.575 7.397 7.575 7.308 8.377 362,988 7.8892 -2.30%
2017-05-26 0 5 0.435 0.415 0.435 19,956,750 7.754 7.397 7.754 6.238 8.556 2,528,575 7.8925 22.54%
2017-05-19 0 5 0.355 0.350 0.355 394,975 6.328 6.238 6.328 6.149 6.684 62,275 6.3425 -4.05%
2017-05-12 0 5 0.370 0.335 0.370 80,275 6.595 5.971 6.595 6.149 6.773 12,343 6.5038 -2.63%
2017-05-05 0 3 0.380 0.365 0.380 398,150 6.773 6.506 6.773 6.506 6.951 59,750 6.6636 -2.56%
2017-04-28 0 5 0.390 0.385 0.390 1,809,525 6.951 6.862 6.951 6.238 7.130 267,613 6.7617 11.43%
2017-04-21 0 4 0.350 0.335 0.350 373,350 6.238 5.971 6.238 5.793 6.417 59,469 6.2780 -1.41%
2017-04-13 0 4 0.355 0.335 0.355 208,175 6.328 5.971 6.328 5.793 6.417 34,504 6.0334 -1.39%
2017-04-07 0 4 0.360 0.350 0.360 71,825 6.417 6.238 6.417 6.060 6.595 11,501 6.2450 0.00%
2017-03-31 0 5 0.360 0.350 0.360 111,600 6.417 6.238 6.417 6.417 6.417 17,392 6.4167 0.00%
2017-03-24 0 5 0.360 0.350 0.360 570,125 6.417 6.238 6.417 6.149 6.773 88,643 6.4317 -5.26%
2017-03-17 0 5 0.380 0.360 0.380 541,775 6.773 6.417 6.773 6.417 6.862 82,191 6.5916 0.00%
2017-03-10 0 5 0.380 0.370 0.380 668,575 6.773 6.595 6.773 6.328 7.041 98,742 6.7709 -3.80%
2017-03-03 0 5 0.395 0.390 0.395 1,095,300 7.041 6.951 7.041 6.951 7.130 155,967 7.0226 -1.25%
2017-02-24 0 5 0.400 0.395 0.400 1,246,975 7.130 7.041 7.130 6.951 7.308 174,481 7.1468 -1.23%
2017-02-17 0 5 0.405 0.395 0.405 1,396,775 7.219 7.041 7.219 6.951 7.486 194,959 7.1645 -2.41%
2017-02-10 0 5 0.415 0.405 0.415 1,092,575 7.397 7.219 7.397 7.130 7.486 149,515 7.3074 1.22%
2017-02-03 0 3 0.410 0.400 0.410 514,800 7.308 7.130 7.308 6.862 7.664 72,373 7.1131 2.50%
2017-01-27 0 5 0.400 0.385 0.400 310,100 7.130 6.862 7.130 6.862 7.130 44,041 7.0412 -1.23%
2017-01-20 0 5 0.405 0.395 0.405 296,050 7.219 7.041 7.219 6.773 7.219 41,797 7.0831 0.00%
2017-01-13 0 5 0.405 0.380 0.410 719,950 7.219 6.773 7.308 6.684 7.308 103,230 6.9742 2.53%
2017-01-06 0 4 0.395 0.385 0.395 243,650 7.041 6.862 7.041 6.684 7.041 35,626 6.8392 2.60%
2016-12-30 0 3 0.385 0.375 0.390 383,900 6.862 6.684 6.951 6.595 7.041 56,103 6.8427 -3.75%
2016-12-23 0 5 0.400 0.380 0.400 523,075 7.130 6.773 7.130 6.773 7.308 74,337 7.0366 -2.44%
2016-12-16 0 5 0.410 0.395 0.410 461,100 7.308 7.041 7.308 6.862 7.486 63,677 7.2412 -1.20%
2016-12-09 0 5 0.415 0.410 0.420 593,300 7.397 7.308 7.486 7.130 7.664 80,508 7.3694 -1.19%
2016-12-02 0 5 0.420 0.410 0.420 908,125 7.486 7.308 7.486 7.219 7.932 122,305 7.4251 -3.45%
2016-11-25 0 5 0.435 0.420 0.435 2,892,175 7.754 7.486 7.754 6.595 8.199 392,162 7.3750 12.99%
2016-11-18 0 5 0.385 0.380 0.385 957,075 6.862 6.773 6.862 6.060 6.862 147,271 6.4987 6.94%
2016-11-11 0 5 0.360 0.350 0.360 327,250 6.417 6.238 6.417 5.971 6.417 53,018 6.1725 2.86%
2016-11-04 0 5 0.350 0.340 0.350 848,575 6.238 6.060 6.238 6.149 6.506 135,770 6.2501 -2.78%
2016-10-28 0 5 0.360 0.350 0.360 1,192,100 6.417 6.238 6.417 6.060 6.684 187,104 6.3713 -4.00%
2016-10-20 0 4 0.375 0.370 0.375 568,450 6.684 6.595 6.684 6.417 7.308 85,838 6.6224 0.00%
2016-10-14 0 4 0.375 0.365 0.375 519,975 6.684 6.506 6.684 6.328 6.684 79,947 6.5040 1.35%
2016-10-07 0 5 0.370 0.365 0.370 467,150 6.595 6.506 6.595 6.328 6.862 70,971 6.5823 0.00%
2016-09-30 0 5 0.370 0.360 0.370 382,225 6.595 6.417 6.595 6.238 6.862 58,908 6.4885 -1.33%
2016-09-23 0 5 0.375 0.365 0.380 571,050 6.684 6.506 6.773 6.149 6.773 88,082 6.4832 5.63%
2016-09-15 0 4 0.355 0.345 0.360 925,475 6.328 6.149 6.417 5.971 6.417 148,113 6.2485 -2.74%
2016-09-09 0 5 0.365 0.355 0.365 5,414,400 6.506 6.328 6.506 5.258 6.862 856,978 6.3180 19.67%
2016-09-02 0 5 0.305 0.300 0.305 640,250 5.436 5.347 5.436 4.813 5.615 123,708 5.1755 8.93%
2016-08-26 0 5 0.280 0.275 0.280 388,350 4.991 4.902 4.991 4.813 5.169 77,423 5.0160 -3.45%
2016-08-19 0 5 0.290 0.285 0.290 1,319,575 5.169 5.080 5.169 5.080 5.347 252,745 5.2210 -3.33%
2016-08-12 0 5 0.300 0.290 0.300 1,175,375 5.347 5.169 5.347 4.991 5.615 218,803 5.3718 3.45%
2016-08-05 0 4 0.290 0.285 0.290 992,710 5.169 5.080 5.169 4.296 5.169 208,143 4.7694 7.41%
2016-07-29 0 5 0.270 0.260 0.275 2,384,675 4.813 4.634 4.902 4.545 5.258 485,854 4.9082 -8.47%
2016-07-22 0 5 0.295 0.290 0.295 3,002,575 5.258 5.169 5.258 4.902 5.793 571,131 5.2572 3.51%
2016-07-15 0 5 0.285 0.280 0.285 1,319,775 5.080 4.991 5.080 4.813 5.258 265,369 4.9734 3.64%
2016-07-08 0 5 0.275 0.270 0.280 3,104,325 4.902 4.813 4.991 4.723 5.169 632,565 4.9075 -5.17%
2016-06-30 0 4 0.290 0.290 0.300 3,064,075 5.169 5.169 5.347 4.902 5.615 586,840 5.2213 -6.45%
2016-06-24 0 5 0.310 0.305 0.310 5,877,150 5.526 5.436 5.526 5.169 6.417 1,014,628 5.7924 -10.14%
2016-06-17 0 5 0.345 0.345 0.350 12,551,425 6.149 6.149 6.238 6.149 7.308 1,896,852 6.6170 -10.39%
2016-06-10 0 4 0.385 0.375 0.385 58,750,375 6.862 6.684 6.862 6.417 8.823 7,971,155 7.3704 -15.38%
2016-06-03 0 5 0.455 0.450 0.455 197,818,275 8.110 8.021 8.110 7.041 62.38 16,174,044 12.231

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top