Riverine China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01417  2017-12-11    
Stock code:
Weekly on

Historic prices

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

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1 0.240 - 0.250 0 0.240 - 0.250 - - 0 - 0.00%
2025-10-31 0 4 0.240 0.203 0.240 0 0.240 0.203 0.240 - - 0 - 0.00%
2025-10-24 0 5 0.240 0.211 0.255 0 0.240 0.211 0.255 - - 0 - 0.00%
2025-10-17 0 5 0.240 0.211 0.255 2,400 0.240 0.211 0.255 0.240 0.240 10,000 0.2400 -2.83%
2025-10-10 0 4 0.247 0.240 0.247 247,000 0.247 0.240 0.247 0.245 0.248 1,000,000 0.2470 9.78%
2025-10-03 0 4 0.225 0.225 0.248 21,260 0.225 0.225 0.248 0.221 0.230 94,000 0.2262 -10.00%
2025-09-26 0 5 0.250 0.230 0.255 0 0.250 0.230 0.255 - - 0 - 0.00%
2025-09-19 0 5 0.250 0.250 0.265 224,222 0.250 0.250 0.265 0.210 0.260 914,000 0.2453 13.12%
2025-09-12 0 5 0.221 0.220 0.250 6,904 0.221 0.220 0.250 0.215 0.221 32,000 0.2158 4.25%
2025-09-05 0 5 0.212 0.212 0.245 44,870 0.212 0.212 0.245 0.210 0.245 188,000 0.2387 -7.83%
2025-08-29 0 5 0.230 0.220 0.249 43,420 0.230 0.220 0.249 0.213 0.220 202,000 0.2150 4.55%
2025-08-22 0 5 0.220 0.220 0.250 0 0.220 0.220 0.250 - - 0 - 0.00%
2025-08-15 0 5 0.220 0.210 0.248 6,140 0.220 0.210 0.248 0.210 0.220 28,000 0.2193 -11.65%
2025-08-08 0 5 0.249 0.220 0.250 102,378 0.249 0.220 0.250 0.229 0.249 412,000 0.2485 18.57%
2025-08-01 0 5 0.210 0.210 0.230 7,142 0.210 0.210 0.230 0.209 0.211 34,000 0.2101 -0.47%
2025-07-25 0 5 0.211 0.211 0.250 5,550 0.211 0.211 0.250 0.210 0.225 26,000 0.2135 0.00%
2025-07-18 0 5 0.211 0.211 0.225 2,140 0.211 0.211 0.225 0.205 0.220 10,000 0.2140 -6.64%
2025-07-11 0 5 0.226 0.220 0.250 0 0.226 0.220 0.250 - - 0 - 0.00%
2025-07-04 0 4 0.226 0.220 0.250 109,660 0.226 0.220 0.250 0.190 0.255 438,000 0.2504 6.10%
2025-06-27 0 5 0.213 0.200 0.218 426 0.213 0.200 0.218 0.213 0.213 2,000 0.2130 -0.93%
2025-06-20 0 5 0.215 0.213 0.218 3,010 0.215 0.213 0.218 0.215 0.215 14,000 0.2150 -1.38%
2025-06-13 0 5 0.218 0.218 - 23,168 0.218 0.218 - 0.212 0.240 104,000 0.2228 -12.80%
2025-06-06 0 5 0.250 0.220 0.250 112,500 0.250 0.220 0.250 0.250 0.250 450,000 0.2500 1.63%
2025-05-30 0 5 0.246 0.243 0.255 82,244 0.246 0.243 0.255 0.220 0.255 324,000 0.2538 0.00%
2025-05-23 0 5 0.246 0.230 0.246 251,494 0.246 0.230 0.246 0.249 0.250 1,006,000 0.2500 11.82%
2025-05-16 0 5 0.220 0.200 0.250 2,650 0.220 0.200 0.250 0.220 0.221 12,000 0.2208 0.00%
2025-05-09 0 4 0.220 0.220 0.250 154,902 0.220 0.220 0.250 0.220 0.245 692,000 0.2238 10.00%
2025-05-02 0 4 0.200 0.198 0.226 3,186 0.200 0.198 0.226 0.175 0.183 18,000 0.1770 10.50%
2025-04-25 0 4 0.181 0.180 0.215 17,236 0.181 0.180 0.215 0.181 0.216 84,000 0.2052 -6.22%
2025-04-17 0 4 0.193 0.193 - 7,870 0.193 0.193 - 0.187 0.200 40,000 0.1968 -8.10%
2025-04-11 0 5 0.210 0.205 0.210 118,120 0.210 0.205 0.210 0.189 0.247 488,000 0.2420 2.44%
2025-04-03 0 4 0.205 0.204 0.205 0 0.205 0.204 0.205 - - 0 - 0.00%
2025-03-28 0 5 0.205 0.204 - 1,250 0.205 0.204 - 0.205 0.210 6,000 0.2083 -3.30%
2025-03-21 0 5 0.212 0.210 0.235 2,744 0.212 0.210 0.235 0.212 0.232 12,000 0.2287 -3.20%
2025-03-14 0 5 0.219 0.216 0.248 9,638 0.219 0.216 0.248 0.200 0.220 44,000 0.2190 -10.61%
2025-03-07 0 5 0.245 0.243 0.248 33,852 0.245 0.243 0.248 0.229 0.245 140,000 0.2418 6.99%
2025-02-28 0 5 0.229 0.212 0.229 0 0.229 0.212 0.229 - - 0 - -0.43%
2025-02-21 0 5 0.230 0.213 0.247 65,146 0.230 0.213 0.247 0.210 0.240 280,000 0.2327 22.34%
2025-02-14 0 5 0.188 0.186 0.210 0 0.188 0.186 0.210 - - 0 - 0.00%
2025-02-07 0 5 0.188 0.181 0.210 752 0.188 0.181 0.210 0.188 0.188 4,000 0.1880 0.00%
2025-01-28 0 2 0.188 0.181 - 0 0.188 0.181 - - - 0 - 0.00%
2025-01-24 0 5 0.188 0.186 - 0 0.188 0.186 - - - 0 - 0.00%
2025-01-17 0 5 0.188 0.186 - 978 0.188 0.186 - 0.186 0.204 5,046 0.1938 -6.00%
2025-01-10 0 5 0.200 0.185 0.210 0 0.200 0.185 0.210 - - 0 - 0.00%
2025-01-03 0 4 0.200 0.185 0.220 577,952 0.200 0.185 0.220 0.172 0.200 2,930,000 0.1973 3.09%
2024-12-27 0 3 0.194 0.180 0.194 8,662 0.194 0.180 0.194 0.173 0.194 46,000 0.1883 12.79%
2024-12-20 0 5 0.172 0.171 0.192 2,050 0.172 0.171 0.192 0.170 0.171 12,000 0.1708 0.58%
2024-12-13 0 5 0.171 0.170 0.192 21,042 0.171 0.170 0.192 0.171 0.172 122,000 0.1725 -0.58%
2024-12-06 0 5 0.172 0.172 0.184 4,878 0.172 0.172 0.184 0.171 0.176 28,000 0.1742 -2.82%
2024-11-29 0 5 0.177 0.176 0.191 710 0.177 0.176 0.191 0.175 0.180 4,000 0.1775 -2.21%
2024-11-22 0 5 0.181 0.180 0.194 1,800 0.181 0.180 0.194 0.180 0.180 10,000 0.1800 -0.55%
2024-11-15 0 5 0.182 0.182 0.194 21,996 0.182 0.182 0.194 0.180 0.181 122,000 0.1803 1.11%
2024-11-08 0 5 0.180 0.180 0.190 283,137 0.180 0.180 0.190 0.177 0.194 1,568,300 0.1805 -18.18%
2024-11-01 0 5 0.220 - 0.247 42,708 0.220 - 0.247 0.220 0.221 194,000 0.2201 -1.35%
2024-10-25 0 5 0.223 0.223 - 7,992 0.223 0.223 - 0.222 0.222 36,000 0.2220 0.90%
2024-10-18 0 5 0.221 0.221 0.245 8,420 0.221 0.221 0.245 0.221 0.222 38,000 0.2216 -7.92%
2024-10-10 0 4 0.240 0.240 0.260 41,960 0.240 0.240 0.260 0.240 0.285 164,000 0.2559 0.00%
2024-10-04 0 4 0.240 0.240 0.260 264,710 0.240 0.240 0.260 0.221 0.260 1,104,000 0.2398 -3.23%
2024-09-27 0 5 0.248 0.248 0.270 14,596 0.248 0.248 0.270 0.248 0.285 58,000 0.2517 -21.27%
2024-09-20 0 4 0.315 - 0.315 560 0.315 - 0.315 - - 2,000 0.2800 0.00%
2024-09-13 0 5 0.315 0.285 0.355 0 0.315 0.285 0.355 - - 0 - 0.00%
2024-09-05 0 4 0.315 0.285 0.355 0 0.315 0.285 0.355 - - 0 - 0.00%
2024-08-30 0 5 0.315 0.295 0.355 0 0.315 0.295 0.355 - - 0 - 0.00%
2024-08-23 0 5 0.315 0.285 0.360 0 0.315 0.285 0.360 - - 0 - 0.00%
2024-08-16 0 5 0.315 0.295 0.315 0 0.315 0.295 0.315 - - 0 - 0.00%
2024-08-09 0 5 0.315 0.300 0.360 19,410 0.315 0.300 0.360 0.310 0.320 62,000 0.3131 -17.11%
2024-08-02 0 5 0.380 0.330 0.400 0 0.380 0.330 0.400 - - 0 - 0.00%
2024-07-26 0 5 0.380 0.310 0.405 0 0.380 0.310 0.405 - - 0 - 0.00%
2024-07-19 0 5 0.380 0.325 0.380 0 0.380 0.325 0.380 - - 0 - -3.80%
2024-07-12 0 5 0.395 0.325 0.395 0 0.395 0.325 0.395 - - 0 - -2.47%
2024-07-05 0 4 0.405 0.335 0.400 408,530 0.405 0.335 0.400 0.310 0.405 1,054,000 0.3876 28.57%
2024-06-28 0 5 0.315 0.300 0.355 5,560 0.315 0.300 0.355 0.300 0.335 18,000 0.3089 1.61%
2024-06-21 0 5 0.310 0.300 0.340 9,390 0.310 0.300 0.340 0.305 0.320 30,000 0.3130 -15.07%
2024-06-14 0 4 0.365 0.360 0.400 15,200 0.365 0.360 0.400 0.360 0.365 42,000 0.3619 -10.98%
2024-06-07 0 5 0.410 0.405 0.410 0 0.410 0.405 0.410 - - 0 - -2.38%
2024-05-31 0 5 0.420 0.405 0.420 79,260 0.420 0.405 0.420 0.375 0.430 186,000 0.4261 -1.18%
2024-05-24 0 5 0.425 0.370 0.435 596,560 0.425 0.370 0.435 0.350 0.435 1,432,000 0.4166 21.43%
2024-05-17 0 4 0.350 0.350 0.370 20,590 0.350 0.350 0.370 0.320 0.380 58,000 0.3550 16.67%
2024-05-10 0 5 0.300 0.290 0.300 36,820 0.300 0.290 0.300 0.265 0.300 126,000 0.2922 1.69%
2024-05-03 0 4 0.295 0.280 0.320 6,580 0.295 0.280 0.320 0.290 0.300 22,000 0.2991 11.32%
2024-04-26 0 5 0.265 0.265 0.280 26,863 0.265 0.265 0.280 - - 106,058 0.2533 10.42%
2024-04-19 0 5 0.240 0.220 0.247 23,012 0.240 0.220 0.247 0.230 0.310 96,000 0.2397 -18.64%
2024-04-12 0 5 0.295 0.248 0.315 13,430 0.295 0.248 0.315 0.290 0.295 46,000 0.2920 -11.94%
2024-04-05 0 3 0.335 0.330 0.350 3,770 0.335 0.330 0.350 0.300 0.345 12,000 0.3142 -11.84%
2024-03-28 0 4 0.380 0.340 0.380 0 0.380 0.340 0.380 - - 0 - 0.00%
2024-03-22 0 5 0.380 0.340 0.380 15,880 0.380 0.340 0.380 0.340 0.380 42,000 0.3781 8.57%
2024-03-15 0 5 0.350 0.325 0.375 31,360 0.350 0.325 0.375 0.315 0.365 98,000 0.3200 -2.78%
2024-03-08 0 5 0.360 0.345 0.360 47,050 0.360 0.345 0.360 0.290 0.360 150,000 0.3137 -5.26%
2024-03-01 0 5 0.380 0.360 0.440 72,170 0.380 0.360 0.440 0.380 0.400 184,000 0.3922 0.00%
2024-02-23 0 5 0.380 0.355 0.400 0 0.380 0.355 0.400 - - 0 - 0.00%
2024-02-16 0 3 0.380 0.355 0.400 760 0.380 0.355 0.400 0.380 0.380 2,000 0.3800 8.57%
2024-02-09 0 5 0.350 0.305 0.365 0 0.350 0.305 0.365 - - 0 - 0.00%
2024-02-02 0 5 0.350 0.300 0.375 35,000 0.350 0.300 0.375 0.350 0.350 100,000 0.3500 0.00%
2024-01-26 0 5 0.350 0.310 0.365 24,400 0.350 0.310 0.365 0.320 0.350 72,000 0.3389 -2.78%
2024-01-19 0 5 0.360 0.340 0.390 13,270 0.360 0.340 0.390 0.320 0.360 38,000 0.3492 0.00%
2024-01-12 0 5 0.360 0.330 0.380 104,000 0.360 0.330 0.380 0.340 0.450 254,000 0.4094 -5.26%
2024-01-05 0 4 0.380 0.345 0.485 4,640 0.380 0.345 0.485 0.380 0.400 12,000 0.3867 4.11%
2023-12-29 0 3 0.365 0.340 0.365 33,820 0.365 0.340 0.365 0.320 0.370 94,000 0.3598 2.82%
2023-12-22 0 5 0.355 0.355 0.380 83,220 0.355 0.355 0.380 0.340 0.420 210,000 0.3963 -20.22%
2023-12-15 0 5 0.445 0.430 0.455 49,380 0.445 0.430 0.455 0.440 0.485 102,000 0.4841 1.14%
2023-12-08 0 5 0.440 0.430 0.450 9,680 0.440 0.430 0.450 0.435 0.445 22,000 0.4400 -7.37%
2023-12-01 0 5 0.475 0.425 0.475 153,980 0.475 0.425 0.475 0.460 0.485 318,000 0.4842 13.10%
2023-11-24 0 5 0.420 0.420 0.460 6,860 0.420 0.420 0.460 0.420 0.430 16,000 0.4288 -2.33%
2023-11-17 0 5 0.430 0.430 0.455 64,650 0.430 0.430 0.455 0.405 0.440 150,000 0.4310 2.38%
2023-11-10 0 5 0.420 0.410 0.440 8,720 0.420 0.410 0.440 0.420 0.445 20,000 0.4360 -5.62%
2023-11-03 0 5 0.445 0.440 0.490 67,920 0.445 0.440 0.490 0.420 0.455 152,000 0.4468 1.14%
2023-10-27 0 4 0.440 0.440 0.450 26,700 0.440 0.440 0.450 0.430 0.450 62,000 0.4306 1.15%
2023-10-20 0 5 0.435 0.420 0.530 19,440 0.435 0.420 0.530 0.435 0.460 44,000 0.4418 -5.43%
2023-10-13 0 5 0.460 0.460 0.530 127,520 0.460 0.460 0.530 0.415 0.495 268,000 0.4758 8.24%
2023-10-06 0 4 0.425 0.425 0.450 850 0.425 0.425 0.450 0.425 0.425 2,000 0.4250 -5.56%
2023-09-29 0 5 0.450 0.450 0.475 0 0.450 0.450 0.475 - - 0 - 0.00%
2023-09-22 0 5 0.450 0.450 0.490 38,370 0.450 0.450 0.490 0.425 0.450 88,000 0.4360 3.45%
2023-09-15 0 5 0.435 0.430 0.500 9,570 0.435 0.430 0.500 0.435 0.435 22,000 0.4350 -6.45%
2023-09-07 0 4 0.465 0.460 0.465 139,770 0.465 0.460 0.465 0.425 0.540 284,000 0.4921 0.00%
2023-08-31 0 4 0.465 0.430 0.480 36,800 0.465 0.430 0.480 0.460 0.460 80,000 0.4600 0.00%
2023-08-25 0 5 0.465 0.425 0.500 145,910 0.465 0.425 0.500 0.455 0.480 318,000 0.4588 -3.12%
2023-08-18 0 5 0.480 0.450 0.485 118,770 0.480 0.450 0.485 0.420 0.480 256,000 0.4639 7.87%
2023-08-11 0 5 0.445 0.440 0.475 117,340 0.445 0.440 0.475 0.435 0.480 250,000 0.4694 -4.30%
2023-08-04 0 5 0.465 0.465 0.490 122,610 0.465 0.465 0.490 0.440 0.480 258,000 0.4752 3.33%
2023-07-28 0 5 0.450 0.410 0.450 471,300 0.450 0.410 0.450 0.400 0.455 1,130,000 0.4171 -2.17%
2023-07-21 0 4 0.460 0.460 0.485 58,200 0.460 0.460 0.485 0.460 0.500 126,000 0.4619 -3.16%
2023-07-14 0 5 0.475 0.435 0.475 116,990 0.475 0.435 0.475 0.450 0.475 258,000 0.4534 -6.86%
2023-07-07 0 5 0.510 0.470 0.510 12,261 0.510 0.470 0.510 0.495 0.550 24,396 0.5026 2.00%
2023-06-30 0 5 0.500 0.470 0.500 348,880 0.500 0.470 0.500 0.480 0.520 672,000 0.5192 3.09%
2023-06-23 0 4 0.485 0.460 0.485 131,690 0.485 0.460 0.485 0.460 0.530 280,000 0.4703 -4.90%
2023-06-16 0 5 0.520 0.475 0.520 57,250 0.510 0.466 0.510 0.451 0.539 116,235 0.4925 -8.77%
2023-06-09 0 5 0.570 0.460 0.560 26,830 0.559 0.451 0.549 0.441 0.559 59,137 0.4537 18.75%
2023-06-02 0 5 0.480 0.460 0.500 10,560 0.471 0.451 0.490 0.471 0.471 22,431 0.4708 -2.04%
2023-05-25 0 4 0.490 0.440 0.500 43,680 0.481 0.432 0.490 0.441 0.485 97,882 0.4463 0.00%
2023-05-19 0 5 0.490 0.470 0.520 33,530 0.481 0.461 0.510 0.432 0.500 71,373 0.4698 -5.77%
2023-05-12 0 5 0.520 0.490 0.530 525,200 0.510 0.481 0.520 0.422 0.559 976,784 0.5377 7.22%
2023-05-05 0 4 0.485 0.480 0.490 15,270 0.476 0.471 0.481 0.417 0.476 34,667 0.4405 -2.02%
2023-04-28 0 5 0.495 0.445 0.500 40,480 0.485 0.436 0.490 0.412 0.485 87,686 0.4616 -2.94%
2023-04-21 0 5 0.510 0.490 0.510 231,860 0.500 0.481 0.500 0.471 0.520 460,863 0.5031 8.51%
2023-04-14 0 4 0.470 0.465 0.470 198,560 0.461 0.456 0.461 0.456 0.476 434,353 0.4571 -3.09%
2023-04-06 0 3 0.485 0.460 0.490 78,040 0.476 0.451 0.481 0.441 0.481 171,294 0.4556 1.04%
2023-03-31 0 5 0.480 0.430 0.485 59,730 0.471 0.422 0.476 0.432 0.476 136,627 0.4372 2.13%
2023-03-24 0 5 0.470 0.470 0.480 503,640 0.461 0.461 0.471 0.441 0.588 946,196 0.5323 -21.67%
2023-03-17 0 5 0.600 0.580 0.610 2,022,750 0.588 0.569 0.598 0.407 0.618 3,644,078 0.5551 29.03%
2023-03-10 0 5 0.465 0.450 0.465 548,880 0.456 0.441 0.456 0.427 0.485 1,166,431 0.4706 0.00%
2023-03-03 0 5 0.465 0.425 0.465 97,620 0.456 0.417 0.456 0.412 0.456 228,392 0.4274 6.90%
2023-02-24 0 5 0.435 0.420 0.440 362,495 0.427 0.412 0.432 0.397 0.476 851,882 0.4255 -7.45%
2023-02-17 0 5 0.470 0.470 0.480 234,039 0.461 0.461 0.471 0.461 0.510 484,008 0.4835 -9.62%
2023-02-10 0 5 0.520 0.510 0.520 90,720 0.510 0.500 0.510 0.500 0.549 173,333 0.5234 -8.77%
2023-02-03 0 5 0.570 0.550 0.570 141,760 0.559 0.539 0.559 0.539 0.569 254,902 0.5561 -1.72%
2023-01-27 0 2 0.580 0.570 0.580 52,240 0.569 0.559 0.569 0.559 0.579 91,765 0.5693 -1.69%
2023-01-20 0 5 0.590 0.570 0.590 176,300 0.579 0.559 0.579 0.549 0.579 312,000 0.5651 -1.67%
2023-01-13 0 5 0.600 0.590 0.600 144,360 0.588 0.579 0.588 0.559 0.598 248,784 0.5803 0.00%
2023-01-06 0 4 0.600 0.580 0.600 465,300 0.588 0.569 0.588 0.549 0.598 805,490 0.5777 -4.76%
2022-12-30 0 3 0.630 0.600 0.620 1,746,820 0.618 0.588 0.608 0.539 0.628 2,848,784 0.6132 5.00%
2022-12-23 0 5 0.600 0.570 0.590 825,520 0.588 0.559 0.579 0.539 0.628 1,354,039 0.6097 -3.23%
2022-12-16 0 5 0.620 0.610 0.620 1,869,520 0.608 0.598 0.608 0.598 0.696 2,932,392 0.6375 -4.62%
2022-12-09 0 5 0.650 0.640 0.650 3,490,360 0.637 0.628 0.637 0.588 0.667 5,565,020 0.6272 6.56%
2022-12-02 0 5 0.610 0.610 0.620 2,253,660 0.598 0.598 0.608 0.588 0.736 3,644,078 0.6184 -1.61%
2022-11-25 0 5 0.620 0.610 0.620 1,737,060 0.608 0.598 0.608 0.579 0.706 2,840,627 0.6115 -4.62%
2022-11-18 0 5 0.650 0.620 0.650 2,404,660 0.637 0.608 0.637 0.559 0.657 3,984,627 0.6035 14.04%
2022-11-11 0 5 0.570 0.570 0.580 24,216,360 0.559 0.559 0.569 0.530 0.902 38,165,961 0.6345 -45.19%
2022-11-04 0 5 1.040 1.040 1.080 160,620,934 1.020 1.020 1.059 0.981 3.237 65,556,706 2.4501 -43.78%
2022-10-28 0 5 1.850 1.830 1.870 37,979,200 1.814 1.795 1.834 1.520 2.040 22,616,941 1.6792 23.33%
2022-10-21 0 5 1.500 1.400 1.500 5,669,100 1.471 1.373 1.471 1.128 1.471 4,555,608 1.2444 20.00%
2022-10-14 0 5 1.250 1.250 - 2,195,240 1.226 1.226 - 1.177 1.736 1,778,196 1.2345 -18.83%
2022-10-07 0 4 1.540 1.340 1.540 40,060 1.510 1.314 1.510 1.118 1.569 32,627 1.2278 40.00%
2022-09-30 0 5 1.100 1.100 1.300 21,000 1.079 1.079 1.275 1.079 1.177 18,353 1.1442 -12.00%
2022-09-23 0 5 1.250 1.150 - 2,400 1.226 1.128 - 1.177 1.177 2,039 1.1769 11.61%
2022-09-16 0 4 1.120 0.930 1.220 37,420 1.098 0.912 1.197 1.079 1.187 32,627 1.1469 -12.50%
2022-09-09 0 5 1.280 1.210 1.280 665,100 1.255 1.187 1.255 1.030 1.569 440,471 1.5100 -5.19%
2022-09-02 0 5 1.350 1.260 1.400 1,359,880 1.324 1.236 1.373 1.010 2.030 834,039 1.6305 -10.00%
2022-08-26 0 5 1.500 1.420 1.600 211,000 1.471 1.393 1.569 1.275 1.471 165,176 1.2774 18.11%
2022-08-19 0 5 1.270 1.150 1.300 97,840 1.246 1.128 1.275 1.177 1.265 77,490 1.2626 0.79%
2022-08-12 0 5 1.260 1.130 - 34,620 1.236 1.108 - 1.236 1.765 26,510 1.3059 -1.56%
2022-08-05 0 5 1.280 1.140 - 166,640 1.255 1.118 - 1.128 1.295 144,784 1.1510 1.59%
2022-07-29 0 5 1.260 - 1.330 2,520 1.236 - 1.304 1.236 1.236 2,039 1.2358 5.00%
2022-07-22 0 5 1.200 1.000 1.280 82,400 1.177 0.981 1.255 0.981 1.177 83,608 0.9856 0.00%
2022-07-15 0 5 1.200 1.100 1.200 288,080 1.177 1.079 1.177 1.030 1.177 271,216 1.0622 -4.00%
2022-07-08 0 5 1.250 1.250 1.290 395,620 1.226 1.226 1.265 1.177 1.363 305,882 1.2934 -10.71%
2022-06-30 0 4 1.400 - 1.400 58,800 1.373 - 1.373 1.373 1.373 42,824 1.3731 0.00%
2022-06-24 0 5 1.400 1.400 1.450 177,260 1.373 1.373 1.422 1.187 1.550 128,471 1.3798 -8.79%
2022-06-17 0 5 1.570 1.480 1.580 328,620 1.505 1.419 1.515 1.438 1.630 212,743 1.5447 3.97%
2022-06-10 0 5 1.510 1.500 1.550 49,380 1.448 1.438 1.486 1.438 1.630 31,286 1.5784 0.67%
2022-06-02 0 4 1.500 1.420 1.570 0 1.438 1.362 1.505 - - 0 - 0.00%
2022-05-27 0 5 1.500 1.500 1.560 0 1.438 1.438 1.496 - - 0 - 0.00%
2022-05-20 0 5 1.500 1.500 1.570 24,280 1.438 1.438 1.505 1.438 1.486 16,686 1.4551 -6.25%
2022-05-13 0 4 1.600 1.460 1.600 215,740 1.534 1.400 1.534 1.544 1.544 139,743 1.5438 -0.62%
2022-05-06 0 4 1.610 1.510 1.620 445,760 1.544 1.448 1.553 1.544 1.592 283,657 1.5715 -3.59%
2022-04-29 0 5 1.670 1.520 1.670 447,220 1.601 1.458 1.601 1.448 1.764 277,400 1.6122 7.05%
2022-04-22 0 4 1.560 1.530 1.580 0 1.496 1.467 1.515 - - 0 - 0.00%
2022-04-14 0 4 1.560 1.530 1.580 212,060 1.496 1.467 1.515 1.486 1.726 133,486 1.5886 -1.27%
2022-04-08 0 4 1.580 1.540 1.580 649,060 1.515 1.477 1.515 1.410 1.688 438,000 1.4819 4.64%
2022-04-01 0 5 1.510 1.510 1.570 1,052,420 1.448 1.448 1.505 1.419 1.822 671,599 1.5670 -7.93%
2022-03-25 0 5 1.640 1.590 1.650 664,300 1.573 1.525 1.582 1.505 1.678 429,657 1.5461 2.50%
2022-03-18 0 5 1.600 1.600 1.640 1,043,360 1.534 1.534 1.573 1.400 1.707 667,428 1.5633 -3.03%
2022-03-11 0 5 1.650 1.530 1.650 1,608,180 1.582 1.467 1.582 1.362 1.755 1,078,313 1.4914 5.77%
2022-03-04 0 5 1.560 1.490 1.560 1,129,560 1.496 1.429 1.496 1.352 1.525 807,171 1.3994 3.31%
2022-02-25 0 5 1.510 1.430 1.510 541,160 1.448 1.371 1.448 1.342 1.486 383,771 1.4101 -1.95%
2022-02-18 0 5 1.540 1.460 1.540 285,120 1.477 1.400 1.477 1.342 1.486 204,400 1.3949 0.65%
2022-02-11 0 5 1.530 1.530 1.550 581,020 1.467 1.467 1.486 1.342 1.601 392,114 1.4818 -1.92%
2022-02-04 0 2 1.560 1.500 1.560 158,280 1.496 1.438 1.496 1.381 1.496 112,628 1.4053 0.00%
2022-01-28 0 5 1.560 1.480 1.560 5,797,940 1.496 1.419 1.496 1.390 1.525 3,996,225 1.4509 -2.50%
2022-01-21 0 5 1.600 1.500 1.600 181,180 1.534 1.438 1.534 1.486 1.592 120,971 1.4977 -12.57%
2022-01-14 0 5 1.830 1.710 1.870 0 1.755 1.640 1.793 - - 0 - 0.00%
2022-01-07 0 5 1.830 1.710 1.850 0 1.755 1.640 1.774 - - 0 - 0.00%
2021-12-31 0 4 1.830 1.720 1.920 0 1.755 1.649 1.841 - - 0 - 0.00%
2021-12-24 0 5 1.830 1.710 1.920 6,144,060 1.755 1.640 1.841 1.630 1.899 3,554,054 1.7287 -2.66%
2021-12-17 0 5 1.880 1.700 1.880 763,860 1.803 1.630 1.803 1.419 1.803 435,914 1.7523 8.05%
2021-12-10 0 5 1.740 1.260 1.820 40,260 1.668 1.208 1.745 1.755 1.755 22,943 1.7548 -4.92%
2021-12-03 0 5 1.830 - 1.830 304,440 1.755 - 1.755 1.745 1.764 173,114 1.7586 1.10%
2021-11-26 0 5 1.810 1.000 1.810 900,600 1.736 0.959 1.736 1.630 1.803 504,742 1.7843 9.70%
2021-11-19 0 5 1.650 - 1.750 0 1.582 - 1.678 - - 0 - 0.00%
2021-11-12 0 5 1.650 - 1.800 0 1.582 - 1.726 - - 0 - 0.00%
2021-11-05 0 5 1.650 - 1.800 6,600 1.582 - 1.726 1.582 1.582 4,171 1.5822 0.00%
2021-10-29 0 5 1.650 1.680 1.780 9,971,640 1.582 1.611 1.707 1.582 2.033 5,395,738 1.8481 -2.94%
2021-10-22 0 5 1.700 1.610 1.770 1,460,780 1.630 1.544 1.697 1.534 1.736 928,142 1.5739 0.00%
2021-10-15 0 3 1.700 1.650 1.700 1,207,860 1.630 1.582 1.630 1.630 1.755 698,714 1.7287 -12.82%
2021-10-08 0 5 1.950 1.810 1.950 2,597,400 1.870 1.736 1.870 1.860 1.918 1,376,570 1.8869 0.00%
2021-09-30 0 4 1.950 1.770 1.950 0 1.870 1.697 1.870 - - 0 - -2.01%
2021-09-24 0 4 1.990 1.760 1.990 2,414,000 1.908 1.688 1.908 1.918 1.918 1,293,142 1.8668 2.58%
2021-09-17 0 5 1.940 1.760 2.000 3,913,980 1.860 1.688 1.918 1.678 1.860 2,104,484 1.8598 4.86%
2021-09-10 0 5 1.850 1.720 1.850 1,756,760 1.774 1.649 1.774 1.774 2.014 878,085 2.0007 -7.04%
2021-09-03 0 5 1.990 1.820 2.200 0 1.908 1.745 2.110 - - 0 - 0.00%
2021-08-27 0 5 1.990 1.820 2.220 1,587,280 1.908 1.745 2.129 1.956 2.052 796,742 1.9922 4.19%
2021-08-20 0 5 1.910 1.740 1.950 388,680 1.832 1.668 1.870 1.822 1.870 210,657 1.8451 6.11%
2021-08-13 0 5 1.800 1.720 2.050 4,928,960 1.726 1.649 1.966 1.726 1.812 2,811,540 1.7531 -5.26%
2021-08-06 0 5 1.900 1.720 1.900 5,145,680 1.822 1.649 1.822 1.726 1.841 2,842,826 1.8101 -1.04%
2021-07-30 0 5 1.920 1.710 1.920 937,640 1.841 1.640 1.841 1.841 1.889 504,742 1.8577 -2.54%
2021-07-23 0 5 1.970 1.810 1.980 415,080 1.889 1.736 1.899 1.879 1.899 219,000 1.8953 5.35%
2021-07-16 0 5 1.870 1.740 1.990 0 1.793 1.668 1.908 - - 0 - 0.00%
2021-07-09 0 5 1.870 1.720 1.880 489,940 1.793 1.649 1.803 1.793 1.793 273,228 1.7932 -0.53%
2021-07-02 0 4 1.880 1.740 1.880 0 1.803 1.668 1.803 - - 0 - 0.00%
2021-06-25 0 5 1.880 1.720 1.880 650,120 1.803 1.649 1.803 1.649 1.803 381,685 1.7033 5.03%
2021-06-18 0 4 1.790 1.780 1.900 1,712,140 1.716 1.707 1.822 1.716 1.870 923,971 1.8530 -2.60%
2021-06-11 0 5 1.850 1.800 1.860 361,080 1.762 1.715 1.772 1.762 1.905 191,053 1.8900 -7.04%
2021-06-04 0 5 1.990 1.900 1.990 710,280 1.896 1.810 1.896 1.867 1.953 373,707 1.9006 0.00%
2021-05-28 0 5 1.990 1.900 1.990 2,543,120 1.896 1.810 1.896 1.734 1.972 1,364,662 1.8636 3.65%
2021-05-21 0 4 1.920 1.920 2.100 12,244,900 1.829 1.829 2.000 1.715 2.000 6,632,256 1.8463 1.05%
2021-05-14 0 5 1.900 1.800 1.900 2,103,840 1.810 1.715 1.810 1.619 1.886 1,169,410 1.7991 0.53%
2021-05-07 0 5 1.890 1.760 1.890 517,100 1.800 1.677 1.800 1.572 1.810 296,027 1.7468 17.39%
2021-04-30 0 5 1.610 - 1.790 29,080 1.534 - 1.705 1.438 1.619 18,895 1.5390 -9.04%
2021-04-23 0 5 1.770 - 1.780 0 1.686 - 1.696 - - 0 - 0.00%
2021-04-16 0 5 1.770 - 1.780 0 1.686 - 1.696 - - 0 - 0.00%
2021-04-09 0 3 1.770 - 1.780 315,060 1.686 - 1.696 1.686 1.686 186,854 1.6861 0.00%
2021-04-01 0 4 1.770 - 1.780 0 1.686 - 1.696 - - 0 - 0.00%
2021-03-26 0 5 1.770 - 1.780 293,820 1.686 - 1.696 1.686 1.686 174,257 1.6861 -0.56%
2021-03-19 0 5 1.780 1.520 1.780 0 1.696 1.448 1.696 - - 0 - 0.00%
2021-03-12 0 5 1.780 - 1.800 0 1.696 - 1.715 - - 0 - 0.00%
2021-03-05 0 5 1.780 - 1.780 0 1.696 - 1.696 - - 0 - 0.00%
2021-02-26 0 5 1.780 1.030 1.800 246,240 1.696 0.981 1.715 1.696 1.705 144,864 1.6998 -0.56%
2021-02-19 0 4 1.790 1.330 1.800 175,420 1.705 1.267 1.715 1.705 1.705 102,874 1.7052 -0.56%
2021-02-11 0 4 1.800 - 1.800 0 1.715 - 1.715 - - 0 - 0.00%
2021-02-05 0 5 1.800 1.500 1.800 65,800 1.715 1.429 1.715 1.715 1.762 37,791 1.7412 8.43%
2021-01-29 0 5 1.660 - 1.670 1,235,460 1.581 - 1.591 1.458 1.753 760,012 1.6256 5.06%
2021-01-22 0 5 1.580 1.500 1.600 504,780 1.505 1.429 1.524 1.524 1.829 298,126 1.6932 -9.20%
2021-01-15 0 5 1.740 1.700 1.740 277,220 1.658 1.619 1.658 1.715 1.896 149,063 1.8597 -7.94%
2021-01-08 0 5 1.890 - 1.890 39,100 1.800 - 1.800 1.791 1.896 20,995 1.8624 0.00%
2020-12-31 0 4 1.890 1.610 1.890 19,120 1.800 1.534 1.800 1.819 1.829 10,497 1.8214 0.53%
2020-12-24 0 4 1.880 - 1.910 0 1.791 - 1.819 - - 0 - -0.53%
2020-12-18 0 5 1.890 - 1.940 0 1.800 - 1.848 - - 0 - -0.53%
2020-12-11 0 5 1.900 - 1.980 518,700 1.810 - 1.886 1.781 1.953 270,833 1.9152 -5.94%
2020-12-04 0 5 2.020 1.910 2.020 348,040 1.924 1.819 1.924 1.791 1.943 182,655 1.9055 1.51%
2020-11-27 0 5 1.990 1.920 1.990 431,200 1.896 1.829 1.896 1.810 1.962 224,644 1.9195 -2.93%
2020-11-20 0 5 2.050 1.880 2.050 1,069,240 1.953 1.791 1.953 1.848 1.991 560,561 1.9074 3.54%
2020-11-13 0 5 1.980 1.980 2.000 728,440 1.886 1.886 1.905 1.734 2.010 384,205 1.8960 -6.60%
2020-11-06 0 5 2.120 1.800 2.120 570,400 2.020 1.715 2.020 2.096 2.134 268,733 2.1225 -5.36%
2020-10-30 0 4 2.240 - 2.240 670,800 2.134 - 2.134 2.000 2.134 321,220 2.0883 7.69%
2020-10-23 0 5 2.080 1.960 2.100 0 1.981 1.867 2.000 - - 0 - -0.95%
2020-10-16 0 4 2.100 2.000 2.100 4,200 2.000 1.905 2.000 2.000 2.000 2,099 2.0005 -4.11%
2020-10-09 0 5 2.190 2.030 2.190 863,000 2.086 1.934 2.086 1.905 2.172 421,995 2.0450 2.34%
2020-09-30 0 3 2.140 2.000 2.140 168,370 2.039 1.905 2.039 1.858 2.153 82,929 2.0303 10.88%
2020-09-25 0 5 1.930 1.920 2.050 19,200 1.839 1.829 1.953 1.829 1.829 10,497 1.8290 -15.35%
2020-09-18 0 5 2.280 0.590 2.280 77,600 2.172 0.562 2.172 2.172 2.210 35,691 2.1742 -3.39%
2020-09-11 0 5 2.370 2.100 2.380 656,420 2.248 1.992 2.258 2.248 2.315 288,847 2.2725 0.42%
2020-09-04 0 5 2.360 2.210 2.360 738,240 2.239 2.096 2.239 2.068 2.296 326,798 2.2590 4.89%
2020-08-28 0 5 2.250 2.200 2.250 936,520 2.134 2.087 2.134 2.134 2.305 417,458 2.2434 -3.02%
2020-08-21 0 5 2.320 2.200 2.330 528,840 2.201 2.087 2.210 2.002 2.220 253,005 2.0902 2.20%
2020-08-14 0 5 2.270 2.220 2.270 434,580 2.153 2.106 2.153 2.087 2.305 200,296 2.1697 5.58%
2020-08-07 0 5 2.150 2.150 2.200 1,218,280 2.039 2.039 2.087 1.992 2.315 559,774 2.1764 -8.12%
2020-07-31 0 5 2.340 2.210 2.340 1,876,060 2.220 2.096 2.220 2.039 2.324 851,784 2.2025 3.08%
2020-07-24 0 5 2.270 2.200 2.280 727,700 2.153 2.087 2.163 2.039 2.334 328,907 2.2125 9.13%
2020-07-17 0 5 2.080 1.940 2.080 1,573,400 1.973 1.840 1.973 1.840 2.039 824,375 1.9086 1.46%
2020-07-10 0 5 2.050 1.930 2.050 346,240 1.945 1.831 1.945 1.831 2.039 177,104 1.9550 8.47%
2020-07-03 0 4 1.890 1.890 1.900 353,940 1.793 1.793 1.802 1.793 2.039 187,645 1.8862 -2.07%
2020-06-26 0 4 1.930 1.900 1.930 457,260 1.831 1.802 1.831 1.859 1.897 242,463 1.8859 1.58%
2020-06-19 0 5 1.900 1.720 1.900 324,520 1.802 1.632 1.802 1.565 1.802 193,971 1.6730 8.57%
2020-06-12 0 5 1.750 1.560 1.790 114,700 1.660 1.480 1.698 1.423 1.660 71,685 1.6001 12.90%
2020-06-05 0 5 1.550 1.450 1.550 2,346,800 1.470 1.375 1.470 1.470 1.508 1,593,932 1.4723 -3.13%
2020-05-29 0 5 1.600 1.450 1.600 1,056,460 1.518 1.375 1.518 1.366 1.518 740,040 1.4276 3.90%
2020-05-22 0 5 1.540 1.450 1.540 307,620 1.461 1.375 1.461 1.423 1.518 208,729 1.4738 2.67%
2020-05-15 0 5 1.500 1.430 1.500 686,960 1.423 1.356 1.423 1.328 1.423 508,119 1.3520 6.38%
2020-05-08 0 5 1.410 1.370 1.410 529,920 1.338 1.300 1.338 1.186 1.338 400,591 1.3228 4.44%
2020-04-29 0 3 1.350 1.330 1.400 89,540 1.281 1.262 1.328 1.281 1.375 67,468 1.3271 2.27%
2020-04-24 0 5 1.320 1.310 1.400 221,240 1.252 1.243 1.328 0.901 1.347 174,995 1.2643 1.54%
2020-04-17 0 4 1.300 1.270 1.360 171,920 1.233 1.205 1.290 0.958 1.594 126,503 1.3590 -18.24%
2020-04-09 0 4 1.590 1.550 1.590 503,900 1.508 1.470 1.508 1.442 1.745 307,823 1.6370 -3.05%
2020-04-03 0 5 1.640 1.620 1.660 166,260 1.556 1.537 1.575 1.423 1.736 107,527 1.5462 -5.20%
2020-03-27 0 5 1.730 1.630 1.730 130,480 1.641 1.546 1.641 1.565 1.897 75,902 1.7191 -8.47%
2020-03-20 0 5 1.890 1.600 1.890 43,900 1.793 1.518 1.793 1.603 1.821 25,301 1.7351 5.59%
2020-03-13 0 5 1.790 1.020 1.790 0 1.698 0.968 1.698 - - 0 - -5.29%
2020-03-06 0 5 1.890 0.500 1.890 0 1.793 0.474 1.793 - - 0 - -2.07%
2020-02-28 0 5 1.930 0.580 1.930 7,800 1.831 0.550 1.831 1.850 1.850 4,217 1.8498 7.22%
2020-02-21 0 5 1.800 0.590 1.940 130,460 1.707 0.560 1.840 1.707 1.897 69,576 1.8751 -8.16%
2020-02-14 0 5 1.960 0.990 1.960 0 1.859 0.939 1.859 - - 0 - -1.51%
2020-02-07 0 5 1.990 - 1.990 59,280 1.888 - 1.888 1.670 1.897 31,626 1.8744 11.80%
2020-01-31 0 3 1.780 1.610 1.780 17,880 1.689 1.527 1.689 1.689 1.707 10,542 1.6961 -6.81%
2020-01-24 0 5 1.910 0.820 1.950 239,620 1.812 0.778 1.850 1.831 1.840 130,719 1.8331 -2.05%
2020-01-17 0 5 1.950 1.210 1.950 0 1.850 1.148 1.850 - - 0 - -0.51%
2020-01-10 0 5 1.960 0.990 1.970 0 1.859 0.939 1.869 - - 0 - -0.51%
2020-01-03 0 4 1.970 1.010 1.970 0 1.869 0.958 1.869 - - 0 - -1.01%
2019-12-27 0 3 1.990 1.060 1.990 0 1.888 1.006 1.888 - - 0 - -0.50%
2019-12-20 0 5 2.000 - 2.050 0 1.897 - 1.945 - - 0 - 0.00%
2019-12-13 0 5 2.000 0.990 2.000 247,660 1.897 0.939 1.897 1.926 1.926 128,611 1.9257 2.04%
2019-12-06 0 5 1.960 1.420 2.030 0 1.859 1.347 1.926 - - 0 - 0.00%
2019-11-29 0 5 1.960 1.520 1.960 0 1.859 1.442 1.859 - - 0 - 0.00%
2019-11-22 0 5 1.960 1.610 2.000 2,215,240 1.859 1.527 1.897 1.840 2.021 1,092,139 2.0284 -7.11%
2019-11-15 0 5 2.110 1.610 2.130 3,059,120 2.002 1.527 2.021 1.916 2.002 1,507,489 2.0293 -1.86%
2019-11-08 0 5 2.150 2.020 2.150 51,600 2.039 1.916 2.039 2.039 2.039 25,301 2.0395 0.94%
2019-11-01 0 5 2.130 2.020 2.140 82,580 2.021 1.916 2.030 1.897 2.030 42,168 1.9584 -0.47%
2019-10-25 0 5 2.140 1.430 2.190 180,920 2.030 1.356 2.077 1.850 2.030 90,660 1.9956 5.42%
2019-10-18 0 5 2.030 1.690 2.070 75,120 1.926 1.603 1.964 1.897 2.039 37,951 1.9794 -3.79%
2019-10-11 0 4 2.110 2.000 2.200 57,460 2.002 1.897 2.087 1.897 2.002 29,517 1.9467 -13.88%
2019-10-04 0 4 2.450 2.150 2.450 294,680 2.324 2.039 2.324 1.926 2.371 130,719 2.2543 2.94%
2019-09-27 0 5 2.380 2.050 2.380 413,700 2.258 1.945 2.258 2.144 2.371 181,320 2.2816 -6.67%
2019-09-20 0 5 2.550 2.140 2.550 70,400 2.419 2.030 2.419 2.371 2.419 29,517 2.3850 3.16%
2019-09-13 0 5 2.472 2.170 2.750 0 2.345 2.058 2.609 - - 0 - -0.00%
2019-09-06 0 5 2.480 2.130 2.550 98,600 2.345 2.014 2.411 2.317 2.345 42,304 2.3308 3.33%
2019-08-30 0 5 2.400 2.050 2.450 48,000 2.269 1.938 2.317 2.269 2.269 21,152 2.2693 4.80%
2019-08-23 0 5 2.290 2.040 2.290 38,400 2.165 1.929 2.165 2.269 2.269 16,922 2.2693 4.09%
2019-08-16 0 5 2.200 2.050 2.200 322,520 2.080 1.938 2.080 1.844 2.269 160,755 2.0063 5.26%
2019-08-09 0 5 2.090 1.880 2.090 551,580 1.976 1.778 1.976 1.768 1.986 279,206 1.9755 4.50%
2019-08-02 0 5 2.000 1.980 2.290 52,760 1.891 1.872 2.165 1.834 2.042 27,498 1.9187 -6.54%
2019-07-26 0 5 2.140 2.160 2.490 95,140 2.023 2.042 2.354 1.986 2.269 44,419 2.1419 -6.14%
2019-07-19 0 5 2.280 2.200 2.280 23,000 2.156 2.080 2.156 2.137 2.203 10,576 2.1747 -3.80%
2019-07-12 0 5 2.370 2.300 2.370 185,940 2.241 2.175 2.241 2.023 2.553 82,493 2.2540 -12.22%
2019-07-05 0 4 2.700 2.600 2.700 130,060 2.553 2.458 2.553 2.534 2.648 50,765 2.5620 0.37%
2019-06-28 0 5 2.690 2.600 2.690 282,100 2.543 2.458 2.543 2.411 2.648 112,106 2.5164 -0.37%
2019-06-21 0 5 2.700 2.650 2.900 519,500 2.553 2.506 2.742 2.364 2.733 205,174 2.5320 8.00%
2019-06-14 0 5 2.500 2.500 3.100 848,800 2.364 2.364 2.931 2.364 2.600 338,432 2.5080 0.00%
2019-06-06 0 4 2.500 2.500 2.550 91,260 2.364 2.364 2.411 1.891 2.515 38,074 2.3969 -9.09%
2019-05-31 0 5 2.750 2.700 2.750 782,620 2.600 2.553 2.600 2.648 2.695 294,013 2.6619 -2.83%
2019-05-24 0 5 2.830 2.660 2.830 2,848,560 2.676 2.515 2.676 2.458 2.978 1,008,950 2.8233 -8.12%
2019-05-17 0 4 3.080 3.040 3.080 2,929,460 2.912 2.874 2.912 2.704 2.912 1,049,139 2.7923 6.21%
2019-05-10 0 5 2.900 2.880 3.000 2,995,400 2.742 2.723 2.837 2.648 2.818 1,099,903 2.7233 -3.01%
2019-05-03 0 4 2.990 2.970 2.990 3,112,460 2.827 2.808 2.827 2.818 2.865 1,095,673 2.8407 -1.32%
2019-04-26 0 4 3.030 3.000 3.040 3,699,740 2.865 2.837 2.874 2.780 2.941 1,283,926 2.8816 1.68%
2019-04-18 0 4 2.980 2.980 3.000 3,297,560 2.818 2.818 2.837 2.752 2.874 1,169,705 2.8191 -1.32%
2019-04-12 0 5 3.020 2.980 3.030 2,953,180 2.856 2.818 2.865 2.846 2.978 1,011,065 2.9209 -2.58%
2019-04-04 0 4 3.100 3.100 3.140 2,632,320 2.931 2.931 2.969 2.884 3.205 884,153 2.9772 1.31%
2019-03-29 0 5 3.060 3.010 3.060 4,254,900 2.893 2.846 2.893 2.884 3.215 1,419,298 2.9979 -6.71%
2019-03-22 0 5 3.280 3.160 3.300 6,201,400 3.101 2.988 3.120 3.073 3.196 1,965,020 3.1559 -2.09%
2019-03-15 0 5 3.350 3.270 3.350 5,797,340 3.168 3.092 3.168 3.007 3.215 1,867,721 3.1040 4.69%
2019-03-08 0 5 3.200 3.170 3.240 4,290,020 3.026 2.997 3.064 2.837 3.026 1,455,257 2.9479 3.90%
2019-03-01 0 5 3.080 3.000 3.080 2,839,504 2.912 2.837 2.912 2.808 2.931 979,388 2.8993 0.65%
2019-02-22 0 5 3.060 3.010 3.070 3,450,480 2.893 2.846 2.903 2.742 2.931 1,203,548 2.8669 5.52%
2019-02-15 0 5 2.900 2.870 2.910 3,275,820 2.742 2.714 2.752 2.685 2.931 1,171,820 2.7955 -6.45%
2019-02-08 0 2 3.100 3.060 3.100 2,565,460 2.931 2.893 2.931 2.912 2.978 875,692 2.9296 0.32%
2019-02-01 0 5 3.090 3.080 3.100 6,390,868 2.922 2.912 2.931 2.837 3.234 2,136,402 2.9914 -9.12%
2019-01-25 0 5 3.400 3.310 3.400 3,827,840 3.215 3.130 3.215 2.865 3.215 1,269,119 3.0161 13.33%
2019-01-18 0 5 3.000 2.910 3.050 8,974,960 2.837 2.752 2.884 2.704 2.884 3,174,913 2.8268 2.74%
2019-01-11 0 5 2.920 2.850 2.920 4,534,580 2.761 2.695 2.761 2.543 2.789 1,681,583 2.6966 4.66%
2019-01-04 0 4 2.790 2.710 2.800 3,982,020 2.638 2.562 2.648 2.458 2.648 1,544,095 2.5789 7.31%
2018-12-28 0 3 2.600 2.500 2.600 3,764,660 2.458 2.364 2.458 2.317 2.458 1,577,938 2.3858 4.00%
2018-12-21 0 5 2.500 2.500 2.590 7,794,540 2.364 2.364 2.449 2.260 2.458 3,282,789 2.3744 3.31%
2018-12-14 0 5 2.420 2.390 2.420 3,236,180 2.288 2.260 2.288 2.156 2.307 1,476,409 2.1919 0.83%
2018-12-07 0 5 2.400 2.180 2.400 164,660 2.269 2.061 2.269 2.175 2.269 74,032 2.2242 -0.41%
2018-11-30 0 5 2.410 2.330 2.410 1,645,760 2.279 2.203 2.279 2.109 2.354 717,052 2.2952 -3.21%
2018-11-23 0 5 2.490 2.440 2.490 3,523,040 2.354 2.307 2.354 2.307 2.364 1,497,561 2.3525 0.00%
2018-11-16 0 5 2.490 2.480 2.490 6,687,180 2.354 2.345 2.354 2.317 2.364 2,842,827 2.3523 3.75%
2018-11-09 0 5 2.400 2.360 2.400 2,437,580 2.269 2.231 2.269 2.146 2.269 1,114,710 2.1867 3.00%
2018-11-02 0 5 2.330 2.220 2.340 1,857,440 2.203 2.099 2.213 2.014 2.213 884,153 2.1008 8.88%
2018-10-26 0 5 2.140 2.140 2.180 2,684,580 2.023 2.023 2.061 1.891 2.023 1,362,188 1.9708 7.54%
2018-10-19 0 4 1.990 1.910 1.990 2,113,000 1.882 1.806 1.882 1.768 1.882 1,167,590 1.8097 6.42%
2018-10-12 0 5 1.870 1.850 1.920 2,629,440 1.768 1.749 1.815 1.721 1.844 1,472,178 1.7861 -4.59%
2018-10-05 0 4 1.960 1.850 1.960 2,192,540 1.853 1.749 1.853 1.759 1.863 1,209,894 1.8122 3.70%
2018-09-28 0 4 1.890 1.850 1.900 2,728,600 1.787 1.749 1.797 1.683 1.797 1,554,671 1.7551 5.00%
2018-09-21 0 5 1.800 1.760 1.800 1,019,460 1.702 1.664 1.702 1.607 1.702 604,947 1.6852 0.00%
2018-09-14 0 5 1.800 1.630 1.800 541,400 1.702 1.541 1.702 1.636 1.730 318,268 1.7011 -0.56%
2018-09-07 0 5 1.820 1.800 1.820 830,940 1.711 1.693 1.711 1.646 1.777 480,662 1.7287 -0.55%
2018-08-31 0 5 1.830 1.830 1.840 871,540 1.721 1.721 1.730 1.655 1.881 499,803 1.7438 1.67%
2018-08-24 0 5 1.800 1.630 1.800 3,234,880 1.693 1.533 1.693 1.476 1.768 2,041,748 1.5844 -5.26%
2018-08-17 0 5 1.900 1.850 1.900 590,840 1.787 1.740 1.787 1.787 1.881 321,150 1.8398 -5.00%
2018-08-10 0 5 2.000 1.950 2.030 245,820 1.881 1.834 1.909 1.881 1.909 129,736 1.8948 0.00%
2018-08-03 0 5 2.000 1.950 2.000 939,580 1.881 1.834 1.881 1.806 2.041 499,803 1.8799 0.00%
2018-07-27 0 5 2.000 2.000 2.030 1,470,660 1.881 1.881 1.909 1.853 1.994 765,656 1.9208 -7.41%
2018-07-20 0 5 2.160 2.100 2.160 2,015,460 2.031 1.975 2.031 1.947 2.238 969,830 2.0782 -5.68%
2018-07-13 0 5 2.290 2.290 2.310 4,280,060 2.153 2.153 2.172 1.947 2.276 2,018,353 2.1206 -4.58%
2018-07-06 0 4 2.400 2.380 2.450 5,568,240 2.257 2.238 2.304 2.135 2.492 2,422,449 2.2986 -4.00%
2018-06-29 0 5 2.500 2.470 2.510 2,689,120 2.351 2.323 2.360 2.144 2.436 1,165,498 2.3073 -2.72%
2018-06-22 0 4 2.570 2.560 2.570 5,086,720 2.417 2.407 2.417 2.276 2.539 2,143,835 2.3727 -4.81%
2018-06-15 0 5 2.700 2.670 2.700 4,873,820 2.539 2.511 2.539 2.445 2.687 1,886,347 2.5837 1.12%
2018-06-08 0 5 2.700 2.680 2.750 11,091,180 2.511 2.492 2.557 2.306 2.734 4,355,203 2.5467 -6.57%
2018-06-01 0 5 2.890 2.810 2.900 9,602,880 2.687 2.613 2.697 2.474 3.059 3,574,493 2.6865 -8.25%
2018-05-25 0 4 3.150 3.110 3.150 8,302,040 2.929 2.892 2.929 2.613 3.180 2,838,947 2.9243 12.50%
2018-05-18 0 5 2.800 2.780 2.810 17,367,060 2.604 2.585 2.613 2.585 3.292 5,991,900 2.8984 -4.11%
2018-05-11 0 5 2.920 2.870 2.940 5,064,960 2.715 2.669 2.734 2.585 2.957 1,834,562 2.7609 -0.68%
2018-05-04 0 4 2.940 2.900 2.950 8,638,420 2.734 2.697 2.743 2.148 2.864 3,342,215 2.5846 26.72%
2018-04-27 0 5 2.320 2.270 2.320 4,305,140 2.157 2.111 2.157 2.074 2.325 1,972,208 2.1829 -7.94%
2018-04-20 0 5 2.520 2.490 2.520 15,303,760 2.343 2.316 2.343 1.934 2.455 6,809,172 2.2475 17.76%
2018-04-13 0 5 2.140 2.090 2.150 5,720,420 1.990 1.944 1.999 1.785 2.074 2,978,744 1.9204 0.47%
2018-04-06 0 3 2.130 2.120 2.150 5,953,720 1.981 1.971 1.999 1.832 2.018 3,081,978 1.9318 8.12%
2018-03-29 0 4 1.970 1.910 1.970 2,850,360 1.832 1.776 1.832 1.720 1.906 1,557,120 1.8305 0.51%
2018-03-23 0 5 1.960 1.910 1.970 11,396,500 1.823 1.776 1.832 1.692 1.981 6,101,586 1.8678 -2.00%
2018-03-16 0 5 2.000 1.970 2.000 6,741,400 1.860 1.832 1.860 1.739 1.953 3,660,522 1.8417 5.82%
2018-03-09 0 5 1.890 1.880 1.900 2,142,620 1.758 1.748 1.767 1.655 1.767 1,238,813 1.7296 3.85%
2018-03-02 0 5 1.820 1.780 1.840 3,637,120 1.692 1.655 1.711 1.627 1.739 2,165,773 1.6794 -1.09%
2018-02-23 0 4 1.840 1.830 1.840 2,237,380 1.711 1.702 1.711 1.627 1.758 1,344,199 1.6645 5.75%
2018-02-15 0 4 1.740 1.730 1.740 1,647,160 1.618 1.609 1.618 1.451 1.637 1,051,701 1.5662 8.75%
2018-02-09 0 5 1.600 1.600 1.610 11,551,680 1.488 1.488 1.497 1.413 1.720 7,338,249 1.5742 -17.10%
2018-02-02 0 5 1.930 1.900 1.930 15,406,940 1.795 1.767 1.795 1.748 2.074 8,177,029 1.8842 -11.06%
2018-01-26 0 5 2.170 2.180 2.190 29,882,700 2.018 2.027 2.037 1.599 2.046 16,472,347 1.8141 22.60%
2018-01-19 0 5 1.770 1.740 1.780 9,648,920 1.646 1.618 1.655 1.562 1.655 5,985,447 1.6121 2.91%
2018-01-12 0 5 1.720 1.720 1.740 11,848,380 1.599 1.599 1.618 1.506 1.655 7,340,399 1.6141 -0.58%
2018-01-05 0 4 1.730 1.730 1.750 24,428,800 1.609 1.609 1.627 1.497 1.776 14,882,966 1.6414 -8.95%
2017-12-29 0 3 1.900 1.900 1.920 45,315,820 1.767 1.767 1.785 1.488 1.804 26,957,096 1.6810 13.10%
2017-12-22 0 5 1.680 1.670 1.680 44,490,500 1.562 1.553 1.562 1.348 1.674 29,380,954 1.5143 12.00%
2017-12-15 0 5 1.500 1.510 1.520 139,786,460 1.395 1.404 1.413 1.218 1.516 98,171,660 1.4239

Copyright & disclaimer, Privacy policy

Back to top