HSC Resources Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08409  2017-04-18  2019-02-13  2019-02-14
HK Main 01850  2019-02-14    
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 0.890 0.850 0.890 19,592,526 0.890 0.850 0.890 0.860 1.260 19,242,100 1.0182 -24.58%
2026-04-10 0 3 1.180 1.180 1.190 39,083,400 1.180 1.180 1.190 1.120 1.740 29,812,600 1.3110 -22.88%
2026-04-02 0 4 1.530 1.520 1.530 188,089,241 1.530 1.520 1.530 1.100 1.590 139,384,536 1.3494 39.09%
2026-03-27 0 5 1.100 1.100 1.110 118,755,652 1.100 1.100 1.110 0.960 1.170 106,130,568 1.1190 8.91%
2026-03-20 0 5 1.010 1.010 1.040 43,153,102 1.010 1.010 1.040 0.980 1.100 39,790,100 1.0845 -2.88%
2026-03-13 0 5 1.040 1.040 1.050 43,504,435 1.040 1.040 1.050 0.940 1.130 44,226,500 0.9837 -8.77%
2026-03-06 0 5 1.140 1.110 1.140 20,392,827 1.140 1.110 1.140 0.820 1.240 19,269,800 1.0583 35.71%
2026-02-27 0 5 0.840 0.830 0.840 65,226,528 0.840 0.830 0.840 0.820 0.940 70,033,700 0.9314 -5.62%
2026-02-20 0 2 0.890 0.870 0.890 2,628,900 0.890 0.870 0.890 0.820 0.890 3,130,000 0.8399 2.30%
2026-02-13 0 5 0.870 0.870 0.880 49,770,788 0.870 0.870 0.880 0.770 0.960 60,037,400 0.8290 8.75%
2026-02-06 0 5 0.800 0.790 0.800 84,184,293 0.800 0.790 0.800 0.710 0.830 111,066,600 0.7580 2.56%
2026-01-30 0 5 0.780 0.750 0.780 19,789,031 0.780 0.750 0.780 0.550 0.870 26,036,700 0.7600 36.84%
2026-01-23 0 5 0.570 0.550 0.580 415,100 0.570 0.550 0.580 0.550 0.610 720,000 0.5765 -3.39%
2026-01-16 0 5 0.590 0.580 0.600 136,286 0.590 0.580 0.600 0.590 0.620 228,700 0.5959 -4.84%
2026-01-09 0 5 0.620 0.600 0.620 658,460 0.620 0.600 0.620 0.580 0.620 1,104,000 0.5964 0.00%
2026-01-02 0 4 0.620 0.600 0.620 696,819 0.620 0.600 0.620 0.580 0.650 1,121,600 0.6213 5.08%
2025-12-24 0 3 0.590 0.580 0.590 213,500 0.590 0.580 0.590 0.570 0.620 360,000 0.5931 -4.84%
2025-12-19 0 5 0.620 0.600 0.620 3,536,412 0.620 0.600 0.620 0.550 0.660 5,980,600 0.5913 6.90%
2025-12-12 0 5 0.580 0.550 0.580 167,600 0.580 0.550 0.580 0.550 0.590 290,000 0.5779 -1.69%
2025-12-05 0 5 0.590 0.560 0.590 641,080 0.590 0.560 0.590 0.570 0.610 1,091,200 0.5875 -1.67%
2025-11-28 0 5 0.600 0.580 0.600 1,165,480 0.600 0.580 0.600 0.570 0.630 1,938,000 0.6014 7.14%
2025-11-21 0 5 0.560 0.540 0.570 5,100,460 0.560 0.540 0.570 0.540 0.640 8,744,000 0.5833 1.82%
2025-11-14 0 5 0.550 0.570 0.590 1,464,967 0.550 0.570 0.590 0.465 0.620 2,561,300 0.5720 11.11%
2025-11-07 0 5 0.495 0.475 0.500 1,436,982 0.495 0.475 0.500 0.420 0.510 2,998,500 0.4792 7.61%
2025-10-31 1 4 0.460 0.440 0.460 11,400,097 0.460 0.440 0.460 0.400 0.600 20,404,300 0.5587 -22.03%
2025-10-24 0 5 0.590 0.560 0.590 14,595,930 0.590 0.560 0.590 0.470 0.670 24,650,000 0.5921 -4.84%
2025-10-17 0 5 0.620 0.600 0.620 4,363,960 0.620 0.600 0.620 0.600 0.700 6,927,000 0.6300 -10.14%
2025-10-10 0 4 0.690 0.680 0.720 2,208,939 0.690 0.680 0.720 0.650 0.790 3,084,200 0.7162 -6.76%
2025-10-03 0 4 0.740 0.720 0.750 9,363,727 0.740 0.720 0.750 0.600 0.780 14,380,548 0.6511 15.63%
2025-09-26 0 5 0.640 0.630 0.640 4,267,570 0.640 0.630 0.640 0.560 0.800 6,412,000 0.6656 -9.86%
2025-09-19 0 5 0.710 0.660 0.730 251,736 0.710 0.660 0.730 0.700 0.750 360,200 0.6989 -2.74%
2025-09-12 0 5 0.730 0.710 0.750 794,740 0.730 0.710 0.750 0.700 0.800 1,040,000 0.7642 4.29%
2025-09-05 0 5 0.700 0.700 0.750 481,298 0.700 0.700 0.750 0.700 0.870 625,100 0.7700 -11.39%
2025-08-29 0 5 0.790 0.790 0.850 3,330,163 0.790 0.790 0.850 0.600 0.850 4,796,120 0.6943 19.70%
2025-08-22 0 5 0.660 0.660 0.690 1,018,326 0.660 0.660 0.690 0.660 0.800 1,459,800 0.6976 -17.50%
2025-08-15 0 5 0.800 0.760 0.800 618,896 0.800 0.760 0.800 0.700 0.850 790,800 0.7826 -6.98%
2025-08-08 0 5 0.860 0.850 0.860 1,068,742 0.860 0.850 0.860 0.523 0.900 1,390,675 0.7685 38.54%
2025-08-01 0 5 0.185 0.172 0.190 686,650 0.621 0.577 0.638 0.554 0.621 1,151,523 0.5963 8.82%
2025-07-25 0 5 0.170 0.167 0.180 158,441 0.570 0.560 0.604 0.544 0.570 285,646 0.5547 0.59%
2025-07-18 0 5 0.169 0.169 0.173 393,284 0.567 0.567 0.581 0.544 0.604 684,834 0.5743 -6.63%
2025-07-11 0 5 0.181 0.174 0.184 52,508 0.607 0.584 0.617 0.597 0.614 87,020 0.6034 5.23%
2025-07-04 0 4 0.172 0.172 0.178 285,622 0.577 0.577 0.597 0.574 0.627 483,079 0.5913 -4.44%
2025-06-27 0 5 0.180 0.176 0.190 345,300 0.604 0.591 0.638 0.604 0.661 551,325 0.6263 -4.26%
2025-06-20 0 5 0.188 0.188 0.190 807,254 0.631 0.631 0.638 0.570 0.668 1,313,493 0.6146 7.43%
2025-06-13 0 5 0.175 0.175 0.179 229,920 0.587 0.587 0.601 0.581 0.607 385,480 0.5965 -3.31%
2025-06-06 0 5 0.181 0.175 0.181 241,401 0.607 0.587 0.607 0.581 0.611 407,980 0.5917 1.12%
2025-05-30 0 5 0.179 0.177 0.180 166,066 0.601 0.594 0.604 0.597 0.638 273,725 0.6067 -5.79%
2025-05-23 0 5 0.190 0.180 0.190 217,010 0.638 0.604 0.638 0.604 0.638 350,166 0.6197 3.26%
2025-05-16 0 5 0.184 0.180 0.190 119,660 0.617 0.604 0.638 0.574 0.621 199,669 0.5993 2.79%
2025-05-09 0 4 0.179 0.179 0.180 278,845 0.601 0.601 0.604 0.587 0.627 469,371 0.5941 -4.79%
2025-05-02 0 4 0.188 0.180 0.188 80,515 0.631 0.604 0.631 0.631 0.641 126,358 0.6372 -1.57%
2025-04-25 0 4 0.191 0.191 0.200 412,997 0.641 0.641 0.671 0.634 0.671 625,083 0.6607 1.60%
2025-04-17 0 4 0.188 0.188 0.192 301,815 0.631 0.631 0.644 0.581 0.624 491,871 0.6136 4.44%
2025-04-11 0 5 0.180 0.180 0.184 198,085 0.604 0.604 0.617 0.574 0.617 328,560 0.6029 -5.26%
2025-04-03 0 4 0.190 0.181 0.191 220,438 0.638 0.607 0.641 0.604 0.644 346,738 0.6357 -1.04%
2025-03-28 0 5 0.192 0.186 0.194 278,021 0.644 0.624 0.651 0.621 0.664 438,079 0.6346 3.78%
2025-03-21 0 5 0.185 0.175 0.189 337,845 0.621 0.587 0.634 0.560 0.631 568,311 0.5945 -1.60%
2025-03-14 0 5 0.188 0.181 0.188 2,693,309 0.631 0.607 0.631 0.520 0.772 4,141,341 0.6503 21.29%
2025-03-07 0 5 0.155 0.154 0.160 356,890 0.520 0.517 0.537 0.510 0.554 676,490 0.5276 -4.32%
2025-02-28 0 5 0.162 0.151 0.164 160,801 0.544 0.507 0.550 0.530 0.591 293,245 0.5484 -8.99%
2025-02-21 0 5 0.178 0.159 0.178 45,740 0.597 0.534 0.597 0.513 0.601 80,464 0.5685 2.30%
2025-02-14 0 5 0.174 - 0.174 75,738 0.584 - 0.584 0.567 0.604 128,295 0.5903 2.35%
2025-02-07 0 5 0.170 0.170 0.185 78,970 0.570 0.570 0.621 0.544 0.634 140,066 0.5638 -5.56%
2025-01-28 0 2 0.180 0.163 0.185 0 0.604 0.547 0.621 - - 0 - 0.00%
2025-01-24 0 5 0.180 0.172 0.180 104,500 0.604 0.577 0.604 0.591 0.631 169,868 0.6152 0.00%
2025-01-17 0 5 0.180 0.172 0.180 563,156 0.604 0.577 0.604 0.520 0.638 947,831 0.5942 24.14%
2025-01-10 0 5 0.145 0.145 0.157 736,460 0.487 0.487 0.527 0.476 0.621 1,335,397 0.5515 2.11%
2025-01-03 0 4 0.142 0.138 0.146 661,145 0.476 0.463 0.490 0.396 0.537 1,351,788 0.4891 16.39%
2024-12-27 0 3 0.122 0.122 0.125 287,590 0.409 0.409 0.419 0.396 0.413 703,311 0.4089 -6.15%
2024-12-20 0 5 0.130 0.124 0.130 596,970 0.436 0.416 0.436 0.396 0.476 1,406,623 0.4244 -3.70%
2024-12-13 0 5 0.135 0.135 0.137 309,172 0.453 0.453 0.460 0.426 0.487 688,262 0.4492 -6.25%
2024-12-06 0 5 0.144 0.137 0.144 96,560 0.483 0.460 0.483 0.446 0.483 211,589 0.4564 9.09%
2024-11-29 0 5 0.132 0.132 0.138 566,970 0.443 0.443 0.463 0.443 0.581 1,150,331 0.4929 -24.14%
2024-11-22 0 5 0.174 0.165 0.177 1,459,210 0.584 0.554 0.594 0.554 0.718 2,455,629 0.5942 -13.00%
2024-11-15 0 5 0.200 0.191 0.202 272,780 0.671 0.641 0.678 0.671 0.738 393,377 0.6934 -3.38%
2024-11-08 0 5 0.207 0.197 0.206 161,654 0.695 0.661 0.691 0.638 0.738 239,752 0.6743 -3.72%
2024-11-01 0 5 0.215 0.205 0.217 177,855 0.721 0.688 0.728 0.685 0.735 254,056 0.7001 -1.38%
2024-10-25 0 5 0.218 0.218 0.221 220,960 0.732 0.732 0.742 0.695 0.752 300,993 0.7341 2.35%
2024-10-18 0 5 0.213 0.207 0.213 1,209,919 0.715 0.695 0.715 0.681 0.772 1,671,109 0.7240 -0.93%
2024-10-10 0 4 0.215 0.212 0.220 2,799,005 0.721 0.711 0.738 0.604 0.872 3,646,192 0.7677 5.39%
2024-10-04 0 4 0.204 0.199 0.204 786,556 0.685 0.668 0.685 0.587 0.688 1,202,185 0.6543 10.27%
2024-09-27 0 5 0.185 0.184 0.185 360,395 0.621 0.617 0.621 0.587 0.654 584,851 0.6162 2.78%
2024-09-20 0 4 0.180 0.180 0.185 76,830 0.604 0.604 0.621 0.591 0.671 128,146 0.5996 0.00%
2024-09-13 0 5 0.180 0.170 0.180 72,370 0.604 0.570 0.604 0.570 0.624 122,185 0.5923 -6.74%
2024-09-05 0 4 0.193 0.188 0.194 203,380 0.648 0.631 0.651 0.574 0.674 309,934 0.6562 -3.50%
2024-08-30 0 5 0.200 0.200 0.205 214,912 0.671 0.671 0.688 0.658 0.701 319,321 0.6730 -2.91%
2024-08-23 0 5 0.206 0.206 0.213 267,650 0.691 0.691 0.715 0.671 0.738 381,457 0.7017 -1.90%
2024-08-16 0 5 0.210 0.203 0.210 290,955 0.705 0.681 0.705 0.658 0.708 423,924 0.6863 0.00%
2024-08-09 0 5 0.210 - 0.210 189,490 0.705 - 0.705 0.674 0.752 268,212 0.7065 -6.67%
2024-08-02 0 5 0.225 0.219 0.225 629,070 0.755 0.735 0.755 0.735 0.795 825,497 0.7621 -0.44%
2024-07-26 0 5 0.226 0.222 0.227 1,194,790 0.758 0.745 0.762 0.725 0.839 1,543,709 0.7740 -5.44%
2024-07-19 0 5 0.239 0.239 0.245 6,942,200 0.802 0.802 0.822 0.577 0.940 8,834,901 0.7858 31.32%
2024-07-12 0 5 0.182 0.176 0.182 1,025,174 0.611 0.591 0.611 0.581 0.658 1,674,179 0.6123 -1.09%
2024-07-05 0 4 0.184 0.180 0.184 1,143,866 0.617 0.604 0.617 0.557 0.631 1,906,093 0.6001 -3.16%
2024-06-28 0 5 0.190 0.185 0.190 1,419,639 0.638 0.621 0.638 0.604 0.732 2,101,142 0.6757 -9.95%
2024-06-21 0 5 0.211 0.208 0.211 2,061,950 0.708 0.698 0.708 0.681 0.789 2,832,616 0.7279 -8.66%
2024-06-14 0 4 0.231 0.226 0.234 1,825,977 0.775 0.758 0.785 0.738 0.856 2,358,179 0.7743 -7.23%
2024-06-07 0 5 0.249 0.249 0.250 6,667,550 0.836 0.836 0.839 0.705 0.856 8,562,666 0.7787 0.00%
2024-05-31 0 5 0.249 0.248 0.249 27,632,550 0.836 0.832 0.836 0.789 2.148 24,586,093 1.1239 -60.48%
2024-05-24 0 5 0.630 0.630 0.640 33,905,064 2.114 2.114 2.148 2.114 2.584 15,042,069 2.2540 -18.18%
2024-05-17 0 4 0.770 0.760 0.770 3,138,860 2.584 2.550 2.584 2.450 2.584 1,233,924 2.5438 0.00%
2024-05-10 0 5 0.770 0.760 0.780 8,490,910 2.584 2.550 2.617 2.517 2.684 3,245,811 2.6160 -3.75%
2024-05-03 0 4 0.800 0.790 0.810 10,464,020 2.684 2.651 2.718 2.517 2.819 3,918,278 2.6706 1.27%
2024-04-26 0 5 0.790 0.790 0.800 68,763,100 2.651 2.651 2.684 2.517 2.953 24,490,728 2.8077 -7.06%
2024-04-19 0 5 0.850 0.850 0.860 46,754,350 2.852 2.852 2.886 2.148 2.986 18,063,477 2.5883 19.72%
2024-04-12 0 5 0.710 0.700 0.710 70,753,350 2.382 2.349 2.382 2.013 2.382 31,604,603 2.2387 -2.74%
2024-04-05 0 3 0.730 0.700 0.720 1,719,100 2.450 2.349 2.416 2.382 2.651 676,490 2.5412 -6.41%
2024-03-28 0 4 0.780 0.760 0.780 7,001,610 2.617 2.550 2.617 2.517 2.785 2,590,033 2.7033 -2.50%
2024-03-22 0 5 0.800 0.790 0.800 1,606,400 2.684 2.651 2.684 2.181 2.684 661,589 2.4281 19.40%
2024-03-15 0 5 0.670 0.660 0.670 19,292,840 2.248 2.215 2.248 2.013 2.483 8,268,079 2.3334 -8.22%
2024-03-08 0 5 0.730 0.720 0.730 2,653,085 2.450 2.416 2.450 2.382 2.819 983,891 2.6965 -8.75%
2024-03-01 0 5 0.800 0.770 0.800 8,425,800 2.684 2.584 2.684 2.382 2.684 3,261,159 2.5837 0.00%
2024-02-23 0 5 0.800 0.760 0.800 45,759,800 2.684 2.550 2.684 2.517 3.188 15,148,013 3.0208 -11.11%
2024-02-16 0 3 0.900 0.890 0.900 12,156,810 3.020 2.986 3.020 2.684 3.154 4,190,960 2.9007 9.76%
2024-02-09 0 5 0.820 0.810 0.820 26,474,495 2.752 2.718 2.752 2.416 2.752 10,137,964 2.6114 2.50%
2024-02-02 0 5 0.800 0.790 0.800 33,646,515 2.684 2.651 2.684 2.349 3.154 13,590,745 2.4757 -10.11%
2024-01-26 0 5 0.890 0.860 0.900 20,181,225 2.986 2.886 3.020 2.953 3.691 5,654,056 3.5693 -13.59%
2024-01-19 0 5 1.030 1.030 1.040 16,147,400 3.456 3.456 3.490 3.087 3.490 4,947,020 3.2641 0.00%
2024-01-12 0 5 1.030 1.030 1.040 32,387,100 3.456 3.456 3.490 3.389 3.792 9,059,603 3.5749 -2.83%
2024-01-05 0 4 1.060 1.040 1.060 12,949,500 3.557 3.490 3.557 3.188 3.658 3,737,086 3.4651 6.00%
2023-12-29 0 3 1.000 1.000 1.010 43,599,500 3.356 3.356 3.389 2.852 3.523 14,090,066 3.0943 6.38%
2023-12-22 0 5 0.940 0.920 0.970 46,822,625 3.154 3.087 3.255 3.121 4.966 12,080,861 3.8758 -25.40%
2023-12-15 0 5 1.260 1.260 1.270 163,822,549 4.228 4.228 4.262 2.248 4.698 47,866,053 3.4225 82.61%
2023-12-08 0 5 0.690 0.660 0.690 39,135,824 2.315 2.215 2.315 1.946 2.483 18,663,467 2.0969 18.97%
2023-12-01 0 5 0.580 0.570 0.580 22,538,972 1.946 1.913 1.946 1.292 2.114 12,976,391 1.7369 46.84%
2023-11-24 0 5 0.395 0.395 0.400 2,674,410 1.325 1.325 1.342 1.292 1.426 1,971,209 1.3567 -5.95%
2023-11-17 0 5 0.420 0.400 0.435 1,949,600 1.409 1.342 1.460 1.258 1.527 1,415,563 1.3773 6.33%
2023-11-10 0 5 0.395 0.390 0.395 4,331,150 1.325 1.309 1.325 1.292 1.510 3,107,831 1.3936 -13.19%
2023-11-03 0 5 0.455 0.450 0.455 5,935,950 1.527 1.510 1.527 1.409 1.879 3,841,391 1.5453 -14.15%
2023-10-27 0 4 0.530 0.530 0.540 6,884,682 1.778 1.778 1.812 1.678 1.980 3,726,060 1.8477 1.92%
2023-10-20 0 5 0.520 0.520 0.530 34,879,992 1.745 1.745 1.778 1.460 2.114 19,531,192 1.7859 4.00%
2023-10-13 0 5 0.500 0.500 0.510 158,014,395 1.678 1.678 1.711 1.678 15.57 41,320,728 3.8241 -88.89%
2023-10-06 0 4 4.500 4.500 4.510 143,561,020 15.10 15.10 15.13 14.87 15.97 9,470,414 15.159 0.00%
2023-09-29 0 5 4.500 4.490 4.500 93,826,890 15.10 15.07 15.10 13.42 16.07 6,476,424 14.487 4.90%
2023-09-22 0 5 4.290 4.290 4.300 264,459,406 14.40 14.40 14.43 11.31 15.00 20,059,820 13.184 24.35%
2023-09-15 0 5 3.450 3.430 3.450 131,818,225 11.58 11.51 11.58 9.731 12.45 12,023,940 10.963 19.79%
2023-09-07 0 4 2.880 2.820 2.890 48,065,985 9.664 9.463 9.698 8.422 10.34 5,331,159 9.0160 13.83%
2023-08-31 0 4 2.530 2.500 2.590 4,676,620 8.490 8.389 8.691 6.376 8.657 616,291 7.5883 33.16%
2023-08-25 0 5 1.900 1.880 1.980 1,221,405 6.376 6.308 6.644 5.436 6.610 204,288 5.9788 5.56%
2023-08-18 0 5 1.800 1.720 1.800 145,745 6.040 5.772 6.040 5.839 6.040 24,437 5.9641 0.00%
2023-08-11 0 5 1.800 1.770 1.850 491,650 6.040 5.939 6.208 5.805 6.241 81,507 6.0320 -3.74%
2023-08-04 0 5 1.870 1.850 1.870 640,710 6.275 6.208 6.275 6.241 6.376 101,474 6.3141 1.08%
2023-07-28 0 5 1.850 1.810 1.900 4,647,080 6.208 6.074 6.376 5.973 6.376 767,980 6.0510 2.78%
2023-07-21 0 4 1.800 1.800 1.820 379,630 6.040 6.040 6.107 6.040 6.376 61,987 6.1244 -1.64%
2023-07-14 0 5 1.830 1.830 1.890 400,460 6.141 6.141 6.342 6.074 6.376 65,116 6.1500 1.10%
2023-07-07 0 5 1.810 1.810 1.900 694,755 6.074 6.074 6.376 6.006 6.678 109,669 6.3350 -0.55%
2023-06-30 0 5 1.820 1.810 1.930 604,520 6.107 6.074 6.476 5.704 6.711 98,642 6.1284 0.00%
2023-06-23 0 4 1.820 1.820 1.880 716,095 6.107 6.107 6.308 5.772 6.308 120,248 5.9551 2.25%
2023-06-16 0 5 1.780 1.760 1.840 2,049,430 5.973 5.906 6.174 5.671 6.879 319,768 6.4091 5.33%
2023-06-09 0 5 1.690 1.650 1.690 5,951,715 5.671 5.537 5.671 4.295 6.443 1,046,026 5.6898 32.03%
2023-06-02 0 5 1.280 1.280 1.380 1,005,335 4.295 4.295 4.631 4.228 4.564 231,109 4.3500 0.00%
2023-05-25 0 4 1.280 1.260 1.280 1,226,050 4.295 4.228 4.295 4.194 4.463 286,540 4.2788 -2.29%
2023-05-19 0 5 1.310 1.300 1.370 285,765 4.396 4.362 4.597 4.194 4.496 66,457 4.3000 0.77%
2023-05-12 0 5 1.300 1.300 1.330 843,190 4.362 4.362 4.463 4.194 4.564 191,772 4.3968 -1.52%
2023-05-05 0 4 1.320 1.250 1.320 337,210 4.429 4.194 4.429 4.127 4.429 76,738 4.3943 0.00%
2023-04-28 0 5 0.066 0.065 0.066 201,960 4.429 4.362 4.429 4.295 4.564 46,192 4.3722 0.00%
2023-04-21 0 5 0.066 0.065 0.067 248,820 4.429 4.362 4.496 4.161 4.631 56,474 4.4060 1.54%
2023-04-14 0 4 0.065 0.062 0.065 145,050 4.362 4.161 4.362 4.295 4.429 33,228 4.3652 -1.52%
2023-04-06 0 3 0.066 0.065 0.066 51,000 4.429 4.362 4.429 4.362 4.496 11,623 4.3880 -1.49%
2023-03-31 0 5 0.067 0.065 0.067 123,950 4.496 4.362 4.496 4.295 4.496 28,162 4.4013 1.52%
2023-03-24 0 5 0.066 0.064 0.066 263,960 4.429 4.295 4.429 4.295 4.564 59,305 4.4509 -1.49%
2023-03-17 0 5 0.067 0.063 0.067 176,550 4.496 4.228 4.496 4.228 4.496 40,232 4.3883 1.52%
2023-03-10 0 5 0.066 0.064 0.066 154,310 4.429 4.295 4.429 4.295 4.496 35,315 4.3696 -1.49%
2023-03-03 0 5 0.067 0.065 0.067 269,200 4.496 4.362 4.496 4.228 4.496 61,838 4.3533 3.08%
2023-02-24 0 5 0.065 0.063 0.065 789,610 4.362 4.228 4.362 4.228 4.429 184,619 4.2770 -1.52%
2023-02-17 0 5 0.066 0.064 0.066 1,248,160 4.429 4.295 4.429 4.161 4.631 288,179 4.3312 -4.35%
2023-02-10 0 5 0.069 0.069 0.070 167,850 4.631 4.631 4.698 4.564 4.966 36,209 4.6356 -5.48%
2023-02-03 0 5 0.073 0.071 0.073 687,330 4.899 4.765 4.899 4.631 5.168 144,834 4.7456 -1.35%
2023-01-27 0 2 0.074 0.073 0.074 214,230 4.966 4.899 4.966 4.765 5.235 43,659 4.9069 0.00%
2023-01-20 0 5 0.074 0.071 0.074 1,798,990 4.966 4.765 4.966 4.698 5.704 359,255 5.0076 7.25%
2023-01-13 0 5 0.069 0.069 0.070 8,905,040 4.631 4.631 4.698 4.631 10.07 1,508,245 5.9042 -11.54%
2023-01-06 0 4 0.078 0.078 0.079 36,680 5.235 5.235 5.302 5.033 5.369 7,003 5.2375 4.00%
2022-12-30 0 3 0.075 0.075 0.078 75,220 5.033 5.033 5.235 4.966 5.235 14,752 5.0991 -3.85%
2022-12-23 0 5 0.078 0.078 0.088 12,390 5.235 5.235 5.906 5.168 5.235 2,384 5.1969 1.30%
2022-12-16 0 5 0.077 0.077 0.090 8,800 5.168 5.168 6.040 5.033 5.436 1,639 5.3689 -3.75%
2022-12-09 0 5 0.080 0.075 0.080 113,360 5.369 5.033 5.369 5.369 5.436 21,010 5.3955 -2.44%
2022-12-02 0 5 0.082 0.076 0.083 131,910 5.503 5.100 5.570 4.765 5.704 24,437 5.3979 7.89%
2022-11-25 0 5 0.076 0.076 0.086 21,270 5.100 5.100 5.772 5.033 5.100 4,172 5.0980 -5.00%
2022-11-18 0 5 0.080 0.080 0.083 174,590 5.369 5.369 5.570 5.033 5.906 32,036 5.4497 8.11%
2022-11-11 0 5 0.074 0.074 0.080 117,070 4.966 4.966 5.369 4.698 5.570 23,245 5.0363 -7.50%
2022-11-04 0 5 0.080 0.076 0.090 26,270 5.369 5.100 6.040 5.235 6.711 4,619 5.6871 0.00%
2022-10-28 0 5 0.080 0.080 0.085 88,010 5.369 5.369 5.704 4.765 5.369 17,583 5.0055 -1.23%
2022-10-21 0 5 0.081 0.081 0.085 316,477 5.436 5.436 5.704 4.966 6.644 55,057 5.7482 0.00%
2022-10-14 0 5 0.081 0.077 0.096 20,030 5.436 5.168 6.443 5.302 6.443 3,576 5.6010 -10.99%
2022-10-07 0 4 0.091 0.089 0.091 90,250 6.107 5.973 6.107 6.040 6.510 14,901 6.0568 2.25%
2022-09-30 0 5 0.089 0.089 0.097 188,030 5.973 5.973 6.510 5.906 6.778 29,205 6.4382 -10.10%
2022-09-23 0 5 0.099 0.099 0.101 154,550 6.644 6.644 6.778 6.241 6.980 22,798 6.7791 2.06%
2022-09-16 0 4 0.097 0.097 0.104 437,510 6.510 6.510 6.980 6.241 6.845 67,649 6.4674 -5.83%
2022-09-09 0 5 0.103 0.101 0.104 374,170 6.912 6.778 6.980 6.778 8.188 53,046 7.0536 -15.57%
2022-09-02 0 5 0.122 0.107 0.122 244,820 8.188 7.181 8.188 7.584 8.926 29,056 8.4257 -8.27%
2022-08-26 0 5 0.133 0.131 0.133 649,690 8.926 8.792 8.926 6.174 9.530 86,573 7.5045 20.91%
2022-08-19 0 5 0.110 0.109 0.114 291,720 7.382 7.315 7.651 7.382 8.389 37,699 7.7382 -14.73%
2022-08-12 0 5 0.129 0.120 0.129 756,970 8.657 8.053 8.657 7.718 8.926 92,086 8.2202 -3.01%
2022-08-05 0 5 0.133 0.129 0.134 98,460 8.926 8.657 8.993 8.523 9.127 11,026 8.9294 -1.48%
2022-07-29 0 5 0.135 0.135 0.139 128,400 9.060 9.060 9.328 8.724 9.798 13,858 9.2657 -3.57%
2022-07-22 0 5 0.140 0.137 0.140 249,000 9.396 9.194 9.396 9.396 10.74 25,033 9.9468 -6.67%
2022-07-15 0 5 0.150 0.150 0.154 1,406,910 10.07 10.07 10.34 8.993 10.80 145,877 9.6445 -1.96%
2022-07-08 0 5 0.153 0.152 0.160 313,451 10.27 10.20 10.74 10.13 11.07 29,951 10.466 -7.27%
2022-06-30 0 4 0.165 0.165 0.166 179,300 11.07 11.07 11.14 10.54 11.41 16,242 11.039 4.43%
2022-06-24 0 5 0.158 0.158 0.170 375,330 10.60 10.60 11.41 10.54 11.48 34,421 10.904 -3.07%
2022-06-17 0 5 0.163 0.163 0.175 970,240 10.94 10.94 11.74 10.47 11.74 87,765 11.055 -5.78%
2022-06-10 0 5 0.173 0.170 0.174 476,310 11.61 11.41 11.68 11.07 11.88 41,126 11.582 -1.70%
2022-06-02 0 4 0.176 0.175 0.180 284,510 11.81 11.74 12.08 11.41 11.81 24,437 11.643 0.00%
2022-05-27 0 5 0.176 0.176 0.180 629,070 11.81 11.81 12.08 11.41 12.35 53,493 11.760 -3.30%
2022-05-20 0 5 0.182 0.180 0.183 517,420 12.21 12.08 12.28 11.95 12.75 42,318 12.227 -0.55%
2022-05-13 0 4 0.183 0.183 0.185 2,217,310 12.28 12.28 12.42 12.01 14.29 174,636 12.697 -1.61%
2022-05-06 0 4 0.186 0.185 0.186 1,584,520 12.48 12.42 12.48 12.35 13.69 123,377 12.843 -3.12%
2022-04-29 0 5 0.192 0.190 0.194 4,935,940 12.89 12.75 13.02 12.21 15.03 378,328 13.047 -11.93%
2022-04-22 0 4 0.218 0.215 0.218 8,319,410 14.63 14.43 14.63 13.09 17.11 554,305 15.009 9.55%
2022-04-14 0 4 0.199 0.199 0.200 2,448,110 13.36 13.36 13.42 13.02 15.97 175,977 13.912 -9.55%
2022-04-08 0 4 0.220 0.219 0.220 1,293,820 14.76 14.70 14.76 13.42 14.76 92,086 14.050 6.28%
2022-04-01 0 5 0.207 0.202 0.207 6,438,660 13.89 13.56 13.89 13.42 17.11 429,139 15.004 -8.81%
2022-03-25 0 5 0.227 0.226 0.227 31,675,300 15.23 15.17 15.23 10.07 21.48 1,950,199 16.242 39.26%
2022-03-18 0 5 0.163 0.163 0.172 1,798,270 10.94 10.94 11.54 10.07 13.42 167,185 10.756 -0.61%
2022-03-11 0 5 0.164 0.161 0.164 1,288,440 11.01 10.80 11.01 10.40 11.74 119,801 10.755 -6.29%
2022-03-04 0 5 0.175 0.175 0.180 1,363,260 11.74 11.74 12.08 11.74 12.62 112,053 12.166 -5.41%
2022-02-25 0 5 0.185 0.182 0.185 1,520,657 12.42 12.21 12.42 12.21 13.42 121,902 12.474 -6.57%
2022-02-18 0 5 0.198 0.198 0.203 1,122,610 13.29 13.29 13.62 13.15 14.09 83,146 13.502 -2.46%
2022-02-11 0 5 0.203 0.203 0.210 913,440 13.62 13.62 14.09 13.62 15.37 64,222 14.223 -9.78%
2022-02-04 0 2 0.225 0.217 0.225 1,390,360 15.10 14.56 15.10 12.82 16.17 94,172 14.764 14.80%
2022-01-28 0 5 0.196 0.196 0.198 2,376,310 13.15 13.15 13.29 12.55 14.70 178,510 13.312 -6.67%
2022-01-21 0 5 0.210 0.211 0.213 4,083,560 14.09 14.16 14.29 13.96 16.04 273,725 14.918 -9.09%
2022-01-14 0 5 0.231 0.228 0.232 6,397,870 15.50 15.30 15.57 14.09 17.45 408,278 15.670 1.32%
2022-01-07 0 5 0.228 0.228 0.230 5,856,690 15.30 15.30 15.44 15.10 18.46 352,550 16.612 -17.09%
2021-12-31 0 4 0.275 0.270 0.275 5,809,700 18.46 18.12 18.46 17.78 20.47 312,914 18.566 0.00%
2021-12-24 0 5 0.275 0.275 0.280 15,677,800 18.46 18.46 18.79 16.78 22.48 785,116 19.969 -5.17%
2021-12-17 0 5 0.290 0.290 0.295 25,134,250 19.46 19.46 19.80 19.13 24.16 1,174,023 21.409 -17.14%
2021-12-10 0 5 0.350 0.345 0.350 110,496,630 23.49 23.15 23.49 12.15 31.88 4,952,399 22.312 34.62%
2021-12-03 0 5 0.260 0.255 0.260 152,062,675 17.45 17.11 17.45 16.78 59.73 4,489,793 33.869 -70.45%
2021-11-26 0 5 0.880 0.870 0.880 473,426,520 59.06 58.39 59.06 55.70 66.44 7,949,904 59.551 -2.22%
2021-11-19 0 5 0.900 0.890 0.900 130,320,600 60.40 59.73 60.40 54.36 71.81 2,083,262 62.556 4.65%
2021-11-12 0 5 0.860 0.860 0.870 111,201,000 57.72 57.72 58.39 53.69 61.07 1,949,901 57.029 2.38%
2021-11-05 0 5 0.840 0.830 0.840 40,314,300 56.37 55.70 56.37 50.33 59.06 723,129 55.750 5.00%
2021-10-29 0 5 0.800 0.790 0.800 170,131,800 53.69 53.02 53.69 41.61 100.7 2,632,649 64.624 -42.03%
2021-10-22 0 5 1.380 1.370 1.380 54,385,900 92.61 91.94 92.61 54.36 93.28 791,449 68.717 66.27%
2021-10-15 0 3 0.830 0.830 0.840 28,687,600 55.70 55.70 56.37 40.27 63.76 545,364 52.603 29.69%
2021-10-08 0 5 0.640 0.640 0.660 1,508,400 42.95 42.95 44.29 38.25 44.96 35,762 42.179 -1.54%
2021-09-30 0 4 0.650 0.630 0.650 8,178,600 43.62 42.28 43.62 32.21 47.65 201,010 40.688 22.64%
2021-09-24 0 4 0.530 0.510 0.530 8,329,400 35.57 34.23 35.57 32.21 47.65 216,507 38.472 -26.39%
2021-09-17 0 5 0.720 0.710 0.720 6,896,000 48.32 47.65 48.32 44.29 63.76 133,063 51.825 -24.21%
2021-09-10 0 5 0.950 0.950 0.960 5,540,100 63.76 63.76 64.43 61.07 65.77 86,573 63.994 -2.06%
2021-09-03 0 5 0.970 0.950 0.980 21,998,100 65.10 63.76 65.77 53.69 76.51 337,798 65.122 10.23%
2021-08-27 0 5 0.880 0.880 0.890 37,459,660 59.06 59.06 59.73 45.64 79.86 595,632 62.891 6.02%
2021-08-20 3 5 0.830 0.830 0.850 28,645,300 55.70 55.70 57.04 50.33 104.0 415,430 68.953 -38.06%
2021-08-13 1 5 - - - 114,683,638 89.93 - - 67.11 191.3 1,041,860 110.08 -50.00%
2021-08-06 0 5 2.680 2.680 2.690 235,225,900 179.9 179.9 180.5 171.1 198.0 1,287,775 182.66 -7.27%
2021-07-30 0 5 2.890 2.860 2.890 104,051,000 194.0 191.9 194.0 143.6 216.1 540,894 192.37 -9.69%
2021-07-23 0 5 3.200 3.200 3.210 211,847,980 214.8 214.8 215.4 202.0 224.8 1,003,373 211.14 -0.93%
2021-07-16 0 5 3.230 3.200 3.230 147,113,290 216.8 214.8 216.8 169.1 259.7 667,399 220.43 22.35%
2021-07-09 0 5 2.640 2.600 2.640 33,387,270 177.2 174.5 177.2 128.9 176.5 208,177 160.38 23.36%
2021-07-02 1 4 2.140 2.110 2.140 109,920,450 143.6 141.6 143.6 117.4 198.0 717,050 153.30 34.59%
2021-06-25 1 5 - - - 77,179,680 106.7 - - 28.86 124.8 1,031,424 74.828 269.77%
2021-06-18 0 4 0.430 0.400 0.460 227,600 28.86 26.84 30.87 28.19 28.86 7,897 28.820 6.17%
2021-06-11 0 5 0.405 0.395 0.450 0 27.18 26.51 30.20 - - 0 - 0.00%
2021-06-04 0 5 0.405 0.400 0.450 695,700 27.18 26.84 30.20 26.51 30.87 23,543 29.550 -2.41%
2021-05-28 0 5 0.415 0.395 0.440 422,250 27.85 26.51 29.53 24.83 28.86 15,050 28.057 5.06%
2021-05-21 0 4 0.395 0.395 0.430 71,550 26.51 26.51 28.86 24.83 28.52 2,533 28.246 -3.66%
2021-05-14 0 5 0.410 0.400 0.430 1,204,750 27.52 26.84 28.86 23.15 28.86 43,212 27.880 5.13%
2021-05-07 0 5 0.390 0.365 0.375 4,040,900 26.17 24.50 25.17 18.46 29.19 155,339 26.013 41.82%
2021-04-30 0 5 0.275 0.255 0.310 0 18.46 17.11 20.80 - - 0 - 0.00%
2021-04-23 0 5 0.275 0.270 0.310 161,950 18.46 18.12 20.80 17.78 17.78 9,089 17.817 -1.79%
2021-04-16 0 5 0.280 0.260 0.300 0 18.79 17.45 20.13 - - 0 - 0.00%
2021-04-09 0 3 0.280 0.265 0.320 0 18.79 17.78 21.48 - - 0 - 0.00%
2021-04-01 0 4 0.280 0.280 0.310 0 18.79 18.79 20.80 - - 0 - 1.82%
2021-03-26 0 5 0.275 0.255 0.310 13,750 18.46 17.11 20.80 18.46 18.46 745 18.456 -6.78%
2021-03-19 0 5 0.295 0.275 0.330 36,400 19.80 18.46 22.15 19.80 21.14 1,788 20.357 0.00%
2021-03-12 0 5 0.295 0.270 0.330 0 19.80 18.12 22.15 - - 0 - 0.00%
2021-03-05 0 5 0.295 0.295 0.330 0 19.80 19.80 22.15 - - 0 - 3.51%
2021-02-26 0 5 0.285 0.265 0.330 712,050 19.13 17.78 22.15 18.79 24.50 32,781 21.721 -9.52%
2021-02-19 0 4 0.315 0.275 0.350 144,600 21.14 18.46 23.49 19.80 21.81 6,854 21.096 6.78%
2021-02-11 0 4 0.295 0.270 0.320 452,900 19.80 18.12 21.48 17.45 21.48 24,586 18.421 9.26%
2021-02-05 0 5 0.270 0.244 0.290 194,650 18.12 16.38 19.46 15.97 22.15 10,281 18.932 1.89%
2021-01-29 0 5 0.265 0.265 0.285 53,900 17.78 17.78 19.13 17.78 18.46 2,980 18.086 0.00%
2021-01-22 0 5 0.265 0.260 0.290 290,650 17.78 17.45 19.46 17.45 19.46 15,944 18.230 -8.62%
2021-01-15 0 5 0.290 0.270 0.340 84,570 19.46 18.12 22.82 16.71 19.46 4,470 18.919 0.00%
2021-01-08 0 5 0.290 0.260 0.300 0 19.46 17.45 20.13 - - 0 - 0.00%
2020-12-31 0 4 0.290 0.260 0.325 31,700 19.46 17.45 21.81 18.12 19.46 1,639 19.340 0.00%
2020-12-24 0 4 0.290 0.270 0.310 123,050 19.46 18.12 20.80 17.78 19.46 6,556 18.768 0.00%
2020-12-18 0 5 0.290 0.290 0.320 206,300 19.46 19.46 21.48 17.45 25.17 10,132 20.360 0.00%
2020-12-11 0 5 0.290 0.270 0.330 0 19.46 18.12 22.15 - - 0 - 0.00%
2020-12-04 0 5 0.290 0.285 0.310 72,200 19.46 19.13 20.80 18.79 20.13 3,725 19.382 5.45%
2020-11-27 0 5 0.275 0.260 0.280 27,150 18.46 17.45 18.79 18.12 18.46 1,490 18.221 -5.17%
2020-11-20 0 5 0.290 0.270 0.310 52,200 19.46 18.12 20.80 19.46 19.46 2,682 19.462 0.00%
2020-11-13 0 5 0.290 0.285 0.310 11,400 19.46 19.13 20.80 18.79 19.46 596 19.127 11.54%
2020-11-06 0 5 0.260 0.255 0.280 0 17.45 17.11 18.79 - - 0 - 4.00%
2020-10-30 0 4 0.250 0.250 0.280 35,000 16.78 16.78 18.79 16.78 16.78 2,086 16.778 -1.96%
2020-10-23 0 5 0.255 0.255 0.290 50,500 17.11 17.11 19.46 16.78 17.11 2,980 16.946 -1.92%
2020-10-16 0 4 0.260 0.255 0.300 161,750 17.45 17.11 20.13 16.78 17.45 9,536 16.961 4.00%
2020-10-09 0 5 0.250 0.250 0.290 27,500 16.78 16.78 19.46 16.78 16.78 1,639 16.778 0.00%
2020-09-30 0 3 0.250 0.250 0.290 25,000 16.78 16.78 19.46 16.78 16.78 1,490 16.778 -1.96%
2020-09-25 0 5 0.255 0.255 0.290 0 17.11 17.11 19.46 - - 0 - 0.00%
2020-09-18 0 5 0.255 0.255 0.290 15,900 17.11 17.11 19.46 16.78 18.12 894 17.784 0.00%
2020-09-11 0 5 0.255 0.250 0.270 30,600 17.11 16.78 18.12 17.11 17.11 1,788 17.113 0.00%
2020-09-04 0 5 0.255 0.255 0.270 162,600 17.11 17.11 18.12 17.11 18.12 9,238 17.600 -5.56%
2020-08-28 0 5 0.270 0.270 0.300 475,650 18.12 18.12 20.13 16.78 18.12 28,162 16.890 8.87%
2020-08-21 0 5 0.248 0.245 0.290 36,850 16.64 16.44 19.46 16.44 16.51 2,235 16.487 0.81%
2020-08-14 0 5 0.246 0.245 0.300 4,900 16.51 16.44 20.13 16.44 16.44 298 16.442 0.00%
2020-08-07 0 5 0.246 0.246 0.300 0 16.51 16.51 20.13 - - 0 - 0.41%
2020-07-31 0 5 0.245 0.244 0.300 487,110 16.44 16.38 20.13 16.44 17.45 29,205 16.679 -2.00%
2020-07-24 0 5 0.250 0.228 0.300 203,050 16.78 15.30 20.13 16.78 17.11 12,070 16.823 1.63%
2020-07-17 0 5 0.246 0.246 0.300 49,100 16.51 16.51 20.13 16.44 16.51 2,980 16.476 -0.81%
2020-07-10 0 5 0.248 0.230 0.295 105,410 16.64 15.44 19.80 16.44 18.46 5,960 17.685 -0.80%
2020-07-03 0 4 0.250 0.231 0.300 96,200 16.78 15.50 20.13 16.78 17.11 5,662 16.990 -3.85%
2020-06-26 0 4 0.260 0.260 0.290 152,700 17.45 17.45 19.46 17.45 17.78 8,642 17.669 -1.89%
2020-06-19 0 5 0.265 0.223 0.285 0 17.78 14.97 19.13 - - 0 - 0.00%
2020-06-12 0 5 0.265 0.240 0.285 7,610 17.78 16.11 19.13 16.17 17.78 447 17.024 -1.85%
2020-06-05 0 5 0.270 0.241 0.300 81,000 18.12 16.17 20.13 18.12 18.12 4,470 18.120 0.00%
2020-05-29 0 5 0.270 0.241 0.290 324,200 18.12 16.17 19.46 18.12 18.79 17,881 18.131 -3.57%
2020-05-22 0 5 0.280 0.255 0.280 8,400 18.79 17.11 18.79 18.79 18.79 447 18.791 0.00%
2020-05-15 0 5 0.280 0.260 0.315 68,650 18.79 17.45 21.14 17.11 18.79 3,725 18.429 1.82%
2020-05-08 0 5 0.275 0.250 0.315 17,850 18.46 16.78 21.14 17.11 17.11 1,043 17.113 0.00%
2020-04-29 0 3 0.275 0.250 0.320 5,500 18.46 16.78 21.48 18.46 18.46 298 18.456 0.00%
2020-04-24 0 5 0.275 0.250 0.320 0 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-17 0 4 0.275 0.250 0.320 11,000 18.46 16.78 21.48 18.46 18.46 596 18.456 0.00%
2020-04-09 0 4 0.275 0.209 0.290 25,500 18.46 14.03 19.46 18.46 19.46 1,341 19.015 -5.17%
2020-04-03 0 5 0.290 0.290 0.325 8,948,690 19.46 19.46 21.81 19.13 19.13 497,533 17.986 3.57%
2020-03-27 0 5 0.280 0.265 0.300 28,150 18.79 17.78 20.13 18.79 19.13 1,490 18.892 -1.75%
2020-03-20 0 5 0.285 0.270 0.295 454,750 19.13 18.12 19.80 17.78 19.13 25,331 17.952 1.79%
2020-03-13 0 5 0.280 0.270 0.280 417,300 18.79 18.12 18.79 18.46 19.80 22,351 18.670 -3.45%
2020-03-06 0 5 0.290 0.280 0.290 564,800 19.46 18.79 19.46 18.46 21.14 29,056 19.438 3.57%
2020-02-28 0 5 0.280 0.275 0.305 340,950 18.79 18.46 20.47 18.46 19.80 18,179 18.755 -5.08%
2020-02-21 0 5 0.295 0.290 0.295 373,600 19.80 19.46 19.80 18.79 21.14 18,924 19.742 0.00%
2020-02-14 2 5 0.295 0.295 0.320 2,091,700 19.80 19.80 21.48 19.46 30.20 91,937 22.751 5.36%
2020-02-07 5 5 - - - 0 18.79 - - - - 0 - 0.00%
2020-01-31 3 3 - - - 0 18.79 - - - - 0 - 0.00%
2020-01-24 4 5 - - - 33,700 18.79 - - 18.79 18.79 1,788 18.847 0.00%
2020-01-17 0 5 0.280 0.260 0.280 126,400 18.79 17.45 18.79 18.12 21.14 6,556 19.279 -1.75%
2020-01-10 0 5 0.285 0.270 0.310 85,750 19.13 18.12 20.80 18.46 20.47 4,470 19.183 -1.72%
2020-01-03 0 4 0.290 0.290 0.295 82,950 19.46 19.46 19.80 18.79 22.15 4,172 19.882 -1.69%
2019-12-27 0 3 0.295 0.275 0.310 149,900 19.80 18.46 20.80 17.45 20.47 7,599 19.725 -4.84%
2019-12-20 0 5 0.310 0.290 0.310 33,500 20.80 19.46 20.80 19.46 22.48 1,639 20.438 0.00%
2019-12-13 0 5 0.310 0.305 0.310 261,900 20.80 20.47 20.80 20.47 21.81 12,517 20.924 0.00%
2019-12-06 0 5 0.310 0.285 0.310 70,250 20.80 19.13 20.80 19.13 21.48 3,427 20.498 6.90%
2019-11-29 0 5 0.290 0.275 0.320 31,700 19.46 18.46 21.48 19.13 20.13 1,639 19.340 0.00%
2019-11-22 0 5 0.290 0.275 0.295 629,600 19.46 18.46 19.80 18.79 19.46 33,377 18.863 0.00%
2019-11-15 0 5 0.290 0.275 0.320 0 19.46 18.46 21.48 - - 0 - 0.00%
2019-11-08 0 5 0.290 0.290 0.325 5,557,100 19.46 19.46 21.81 18.12 19.80 296,076 18.769 -1.69%
2019-11-01 0 5 0.295 0.280 0.305 4,378,050 19.80 18.79 20.47 17.78 20.13 232,450 18.834 9.26%
2019-10-25 0 5 0.270 0.241 0.300 29,400 18.12 16.17 20.13 16.78 18.12 1,639 17.937 -3.57%
2019-10-18 0 5 0.280 0.250 0.295 64,400 18.79 16.78 19.80 18.79 18.79 3,427 18.791 0.00%
2019-10-11 0 4 0.280 0.280 0.305 91,900 18.79 18.79 20.47 17.78 18.79 5,066 18.140 0.00%
2019-10-04 0 4 0.280 0.280 0.300 336,150 18.79 18.79 20.13 18.79 23.15 16,838 19.964 -11.11%
2019-09-27 0 5 0.315 0.305 0.350 348,550 21.14 20.47 23.49 21.14 24.83 14,454 24.115 -3.08%
2019-09-20 0 5 0.325 0.280 0.325 78,800 21.81 18.79 21.81 20.13 21.81 3,874 20.340 14.04%
2019-09-13 0 5 0.285 0.270 0.305 0 19.13 18.12 20.47 - - 0 - 0.00%
2019-09-06 0 5 0.285 0.265 0.300 32,650 19.13 17.78 20.13 18.79 19.13 1,639 19.920 -10.94%
2019-08-30 0 5 0.320 0.290 0.320 173,100 21.48 19.46 21.48 18.12 22.15 8,642 20.029 0.00%
2019-08-23 0 5 0.320 0.320 0.340 96,450 21.48 21.48 22.82 20.47 23.82 4,470 21.576 -11.11%
2019-08-16 0 5 0.360 0.330 0.370 126,600 24.16 22.15 24.83 21.81 24.83 5,364 23.601 -2.70%
2019-08-09 0 5 0.370 0.315 0.380 116,800 24.83 21.14 25.50 24.83 25.50 4,619 25.286 -2.63%
2019-08-02 0 5 0.380 0.305 0.380 128,800 25.50 20.47 25.50 23.15 25.84 5,066 25.423 -2.56%
2019-07-26 0 5 0.390 0.335 0.390 309,900 26.17 22.48 26.17 24.50 26.51 11,921 25.997 0.00%
2019-07-19 0 5 0.390 0.365 0.400 435,450 26.17 24.50 26.84 23.49 26.84 17,136 25.412 5.41%
2019-07-12 0 5 0.370 0.330 0.370 298,550 24.83 22.15 24.83 20.47 24.83 14,007 21.315 27.59%
2019-07-05 0 4 0.290 0.290 0.330 449,150 19.46 19.46 22.15 18.79 20.13 22,649 19.831 3.57%
2019-06-28 0 5 0.280 0.280 0.305 52,850 18.79 18.79 20.47 18.79 21.14 2,682 19.705 -16.42%
2019-06-21 0 5 0.335 0.305 0.340 205,850 22.48 20.47 22.82 21.48 23.15 9,387 21.928 -1.47%
2019-06-14 0 5 0.340 0.320 0.360 158,650 22.82 21.48 24.16 21.48 22.82 7,152 22.182 0.00%
2019-06-06 0 4 0.340 0.330 0.365 340,000 22.82 22.15 24.50 22.15 26.51 14,305 23.769 -5.56%
2019-05-31 0 5 0.360 0.355 0.380 568,000 24.16 23.82 25.50 23.49 26.17 23,543 24.126 -5.26%
2019-05-24 0 5 0.380 0.305 0.380 214,900 25.50 20.47 25.50 21.48 26.17 9,387 22.892 4.11%
2019-05-17 0 4 0.365 0.305 0.380 89,500 24.50 20.47 25.50 24.16 24.83 3,725 24.026 -1.35%
2019-05-10 0 5 0.370 0.350 0.370 15,150 24.83 23.49 24.83 24.83 25.50 596 25.418 -2.63%
2019-05-03 0 4 0.380 0.350 0.380 172,400 25.50 23.49 25.50 24.50 25.50 7,003 24.617 0.00%
2019-04-26 0 4 0.380 0.375 0.385 269,400 25.50 25.17 25.84 25.50 27.18 10,430 25.828 0.00%
2019-04-18 0 4 0.380 0.370 0.395 361,800 25.50 24.83 26.51 24.83 27.18 14,007 25.831 2.70%
2019-04-12 0 5 0.370 0.360 0.370 137,050 24.83 24.16 24.83 24.16 25.84 5,513 24.858 -5.13%
2019-04-04 0 4 0.390 0.385 0.395 303,200 26.17 25.84 26.51 25.50 27.18 11,474 26.426 -1.27%
2019-03-29 0 5 0.395 0.385 0.395 200,200 26.51 25.84 26.51 24.83 26.84 7,748 25.838 6.76%
2019-03-22 0 5 0.370 0.370 0.380 254,250 24.83 24.83 25.50 24.50 26.51 10,132 25.093 -5.13%
2019-03-15 0 5 0.390 0.370 0.390 2,541,000 26.17 24.83 26.17 23.15 26.51 102,368 24.822 6.85%
2019-03-08 0 5 0.365 0.340 0.370 4,347,100 24.50 22.82 24.83 22.15 25.50 182,235 23.854 4.29%
2019-03-01 0 5 0.350 0.330 0.350 602,450 23.49 22.15 23.49 20.13 23.82 26,523 22.714 6.06%
2019-02-22 0 5 0.330 0.330 0.345 12,362,050 22.15 22.15 23.15 20.80 32.21 442,699 27.924 -28.26%
2019-02-15 0 5 0.460 0.450 0.460 12,308,100 30.87 30.20 30.87 27.85 36.24 373,262 32.974 2.22%
2019-02-08 0 2 0.450 0.445 0.455 938,000 30.20 29.86 30.54 28.52 30.54 31,738 29.554 -2.17%
2019-02-01 0 5 0.460 0.420 0.465 4,343,650 30.87 28.19 31.21 19.80 33.22 175,232 24.788 55.93%
2019-01-25 0 5 0.295 0.290 0.300 445,300 19.80 19.46 20.13 17.45 20.80 23,245 19.157 -1.67%
2019-01-18 0 5 0.300 0.285 0.310 453,200 20.13 19.13 20.80 18.46 20.80 22,947 19.750 3.45%
2019-01-11 0 5 0.290 0.285 0.300 177,500 19.46 19.13 20.13 19.13 21.14 8,940 19.854 -6.45%
2019-01-04 0 4 0.310 0.290 0.315 123,000 20.80 19.46 21.14 19.46 21.14 6,109 20.133 0.00%
2018-12-28 0 3 0.310 0.300 0.330 74,750 20.80 20.13 22.15 19.46 21.48 3,725 20.066 5.08%
2018-12-21 0 5 0.295 0.290 0.300 117,250 19.80 19.46 20.13 19.46 21.81 5,811 20.176 1.72%
2018-12-14 0 5 0.290 0.290 0.305 121,800 19.46 19.46 20.47 19.13 21.14 6,109 19.937 -3.33%
2018-12-07 0 5 0.300 0.300 0.330 99,150 20.13 20.13 22.15 20.13 22.15 4,768 20.794 -4.76%
2018-11-30 0 5 0.315 0.300 0.320 85,250 21.14 20.13 21.48 20.13 21.14 4,172 20.433 3.28%
2018-11-23 0 5 0.305 0.305 0.320 140,250 20.47 20.47 21.48 20.13 22.15 6,705 20.916 1.67%
2018-11-16 0 5 0.300 0.295 0.300 154,700 20.13 19.80 20.13 19.46 22.15 7,599 20.357 -3.23%
2018-11-09 0 5 0.310 0.310 0.380 141,600 20.80 20.80 25.50 20.13 24.16 6,556 21.598 0.00%
2018-11-02 0 5 0.310 0.310 0.320 1,223,150 20.80 20.80 21.48 19.80 23.49 57,964 21.102 -12.68%
2018-10-26 0 5 0.355 0.320 0.355 176,300 23.82 21.48 23.82 22.48 25.50 7,301 24.146 0.00%
2018-10-19 0 4 0.355 0.350 0.370 165,950 23.82 23.49 24.83 23.82 26.17 6,854 24.211 -2.74%
2018-10-12 0 5 0.365 0.315 0.370 399,500 24.50 21.14 24.83 22.82 30.20 15,348 26.030 -5.19%
2018-10-05 0 4 0.385 0.380 0.405 250,600 25.84 25.50 27.18 24.83 27.85 9,834 25.482 0.00%
2018-09-28 0 4 0.385 0.380 0.385 242,550 25.84 25.50 25.84 25.50 28.52 9,238 26.255 -6.10%
2018-09-21 0 5 0.410 0.400 0.415 246,850 27.52 26.84 27.85 26.84 30.54 8,791 28.079 -8.89%
2018-09-14 0 5 0.450 0.405 0.450 381,450 30.20 27.18 30.20 28.86 32.21 12,666 30.117 -3.23%
2018-09-07 0 5 0.465 0.450 0.465 133,850 31.21 30.20 31.21 30.20 31.88 4,321 30.975 1.09%
2018-08-31 0 5 0.460 0.460 0.480 616,700 30.87 30.87 32.21 30.20 35.57 19,818 31.118 -8.00%
2018-08-24 0 5 0.500 0.490 0.520 951,000 33.56 32.88 34.90 33.56 37.58 26,523 35.855 -10.71%
2018-08-17 0 5 0.560 0.510 0.560 640,000 37.58 34.23 37.58 33.56 39.60 17,285 37.027 13.13%
2018-08-10 0 5 0.495 0.480 0.500 679,650 33.22 32.21 33.56 31.88 39.60 19,818 34.295 -11.61%
2018-08-03 0 5 0.560 0.530 0.570 1,586,100 37.58 35.57 38.25 34.23 42.95 40,381 39.279 -3.45%
2018-07-27 0 5 0.580 0.560 0.580 1,561,900 38.92 37.58 38.92 31.88 39.60 45,894 34.033 16.00%
2018-07-20 0 5 0.500 0.490 0.500 23,325,600 33.56 32.88 33.56 26.84 34.23 822,815 28.349 21.95%
2018-07-13 0 5 0.410 0.410 0.420 8,303,700 27.52 27.52 28.19 25.17 30.54 307,103 27.039 -3.53%
2018-07-06 0 4 0.425 0.385 0.425 80,500 28.52 25.84 28.52 27.85 28.52 2,831 28.434 3.66%
2018-06-29 0 5 0.410 0.375 0.420 684,550 27.52 25.17 28.19 26.17 29.19 25,182 27.184 -2.38%
2018-06-22 0 4 0.420 0.415 0.440 141,300 28.19 27.85 29.53 27.85 29.53 4,917 28.736 -6.67%
2018-06-15 0 5 0.450 0.440 0.460 715,300 30.20 29.53 30.87 27.52 31.54 23,990 29.817 13.92%
2018-06-08 0 5 0.395 0.390 0.420 461,850 26.51 26.17 28.19 25.50 27.18 17,583 26.267 1.28%
2018-06-01 0 5 0.390 0.390 0.410 373,450 26.17 26.17 27.52 25.17 27.85 13,858 26.949 1.30%
2018-05-25 0 4 0.385 0.385 0.420 0 25.84 25.84 28.19 - - 0 - 0.00%
2018-05-18 0 5 0.385 0.375 0.410 129,300 25.84 25.17 27.52 25.84 27.52 4,917 26.295 1.32%
2018-05-11 0 5 0.380 0.380 0.420 210,000 25.50 25.50 28.19 25.50 25.84 8,195 25.624 -1.30%
2018-05-04 0 4 0.385 0.385 0.445 19,250 25.84 25.84 29.86 25.84 25.84 745 25.838 1.32%
2018-04-27 0 5 0.380 0.375 0.445 54,050 25.50 25.17 29.86 25.50 26.17 2,086 25.910 -5.00%
2018-04-20 0 5 0.400 0.380 0.405 35,900 26.84 25.50 27.18 25.50 27.18 1,341 26.770 -1.23%
2018-04-13 0 5 0.405 0.385 0.430 7,800 27.18 25.84 28.86 25.17 27.18 298 26.173 -5.81%
2018-04-06 0 3 0.430 0.375 0.430 128,750 28.86 25.17 28.86 28.19 28.86 4,470 28.802 6.17%
2018-03-29 0 4 0.405 0.405 0.435 328,100 27.18 27.18 29.19 26.84 29.53 11,623 28.230 2.53%
2018-03-23 0 5 0.395 0.395 0.420 198,450 26.51 26.51 28.19 24.16 28.86 7,152 27.746 -3.66%
2018-03-16 0 5 0.410 0.360 0.430 176,850 27.52 24.16 28.86 27.85 28.86 6,258 28.259 -1.20%
2018-03-09 0 5 0.415 0.360 0.430 12,150 27.85 24.16 28.86 27.18 27.18 447 27.180 2.47%
2018-03-02 0 5 0.405 0.355 0.405 137,050 27.18 23.82 27.18 26.17 27.52 5,066 27.052 -1.22%
2018-02-23 0 4 0.410 0.390 0.410 116,650 27.52 26.17 27.52 25.50 28.19 4,321 26.995 0.00%
2018-02-15 0 4 0.410 0.365 0.410 209,950 27.52 24.50 27.52 23.49 27.52 8,344 25.161 5.13%
2018-02-09 0 5 0.390 0.375 0.410 247,600 26.17 25.17 27.52 26.17 27.52 9,089 27.241 -4.88%
2018-02-02 0 5 0.410 0.400 0.410 111,000 27.52 26.84 27.52 25.84 28.86 4,023 27.590 -6.82%
2018-01-26 0 5 0.440 0.420 0.440 532,700 29.53 28.19 29.53 27.52 29.86 18,924 28.150 3.53%
2018-01-19 0 5 0.425 0.405 0.440 389,350 28.52 27.18 29.53 28.19 31.54 13,262 29.359 -9.57%
2018-01-12 0 5 0.470 0.410 0.470 562,700 31.54 27.52 31.54 27.18 31.54 20,116 27.973 5.62%
2018-01-05 0 4 0.445 0.410 0.445 311,700 29.86 27.52 29.86 25.84 30.87 10,877 28.656 5.95%
2017-12-29 0 3 0.420 0.420 0.450 293,150 28.19 28.19 30.20 27.85 30.20 9,834 29.809 -6.67%
2017-12-22 0 5 0.450 0.440 0.470 837,000 30.20 29.53 31.54 27.85 32.21 28,460 29.409 0.00%
2017-12-15 0 5 0.450 0.450 0.475 1,089,500 30.20 30.20 31.88 29.19 33.56 35,017 31.114 -5.26%
2017-12-08 0 5 0.475 0.465 0.475 1,828,309 31.88 31.21 31.88 30.54 36.91 57,381 31.863 -4.04%
2017-12-01 0 5 0.495 0.480 0.500 1,594,650 33.22 32.21 33.56 30.20 35.57 50,364 31.662 4.21%
2017-11-24 0 5 0.475 0.475 0.490 7,875,900 31.88 31.88 32.88 25.84 43.62 231,705 33.991 9.20%
2017-11-17 0 5 0.435 0.435 0.440 43,841,050 29.19 29.19 29.53 28.86 67.11 961,689 45.588 -3.33%
2017-11-10 0 5 0.450 0.440 0.465 6,540,750 30.20 29.53 31.21 23.49 34.23 222,467 29.401 15.38%
2017-11-03 0 5 0.390 0.360 0.390 400,150 26.17 24.16 26.17 22.48 26.17 17,136 23.352 18.18%
2017-10-27 0 5 0.330 0.330 0.355 131,400 22.15 22.15 23.82 22.15 24.50 5,811 22.611 -1.49%
2017-10-20 0 5 0.335 0.335 0.355 391,800 22.48 22.48 23.82 21.48 24.16 17,434 22.474 -8.22%
2017-10-13 0 5 0.365 0.360 0.375 1,572,300 24.50 24.16 25.17 21.48 28.52 63,179 24.887 10.61%
2017-10-06 0 3 0.330 0.330 0.350 133,600 22.15 22.15 23.49 21.48 22.15 6,109 21.868 3.13%
2017-09-29 0 5 0.320 0.320 0.335 191,050 21.48 21.48 22.48 20.80 22.82 8,642 22.106 -4.48%
2017-09-22 0 5 0.335 0.330 0.335 217,450 22.48 22.15 22.48 21.14 22.82 9,834 22.111 1.52%
2017-09-15 0 5 0.330 0.330 0.340 376,490 22.15 22.15 22.82 22.15 23.15 16,853 22.340 4.76%
2017-09-08 0 5 0.315 0.315 0.330 488,500 21.14 21.14 22.15 20.80 23.49 22,202 22.003 -7.35%
2017-09-01 0 5 0.340 0.340 0.345 331,700 22.82 22.82 23.15 21.48 22.82 14,901 22.261 1.49%
2017-08-25 0 4 0.335 0.305 0.335 89,900 22.48 20.47 22.48 22.15 22.82 4,023 22.346 1.52%
2017-08-18 0 5 0.330 0.310 0.330 161,050 22.15 20.80 22.15 20.80 22.48 7,450 21.616 1.54%
2017-08-11 0 5 0.325 0.320 0.330 753,500 21.81 21.48 22.15 21.48 24.83 32,632 23.091 -12.16%
2017-08-04 0 5 0.370 0.360 0.370 1,191,150 24.83 24.16 24.83 23.49 28.19 48,427 24.597 -6.33%
2017-07-28 0 5 0.395 0.380 0.395 1,941,650 26.51 25.50 26.51 25.50 39.60 71,076 27.318 3.95%
2017-07-21 0 5 0.380 0.350 0.380 377,400 25.50 23.49 25.50 23.49 26.17 15,348 24.590 1.33%
2017-07-14 0 5 0.375 0.360 0.380 459,800 25.17 24.16 25.50 23.49 25.84 18,626 24.686 4.17%
2017-07-07 0 5 0.360 0.360 0.370 992,450 24.16 24.16 24.83 22.82 25.50 40,381 24.577 -7.69%
2017-06-30 0 5 0.390 0.375 0.390 1,512,500 26.17 25.17 26.17 22.82 29.53 57,517 26.297 -9.30%
2017-06-23 0 5 0.430 0.430 0.440 5,560,250 28.86 28.86 29.53 25.50 32.55 185,811 29.924 10.26%
2017-06-16 0 5 0.390 0.380 0.390 2,628,260 26.17 25.50 26.17 25.17 29.86 98,106 26.790 -4.88%
2017-06-09 0 5 0.410 0.405 0.415 1,429,550 27.52 27.18 27.85 25.17 29.53 52,263 27.353 -6.82%
2017-06-02 0 4 0.440 0.430 0.440 6,613,700 29.53 28.86 29.53 25.84 32.55 235,281 28.110 -2.22%
2017-05-26 0 5 0.450 0.445 0.455 26,889,346 30.20 29.86 30.54 20.80 41.61 842,594 31.913 38.46%
2017-05-19 0 5 0.325 0.325 0.340 2,829,750 21.81 21.81 22.82 20.13 25.17 124,868 22.662 6.56%
2017-05-12 0 5 0.305 0.300 0.305 1,680,250 20.47 20.13 20.47 19.13 21.48 83,295 20.172 -1.61%
2017-05-05 0 3 0.310 0.305 0.315 990,000 20.80 20.47 21.14 20.13 21.48 47,086 21.025 -1.59%
2017-04-28 0 5 0.315 0.315 0.325 5,484,450 21.14 21.14 21.81 20.80 24.50 245,265 22.361 3.28%
2017-04-21 0 4 0.305 0.305 0.310 55,436,400 20.47 20.47 20.80 18.79 28.86 2,414,652 22.958

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