Shanghai Bio-heart Biological Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02185 | 2021-12-23 |
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 | 4.500 | 4.500 | 4.540 | 5,063,363 | 4.500 | 4.500 | 4.540 | 4.160 | 4.640 | 1,153,500 | 4.3896 | 2.74% |
| 2026-04-10 | 0 | 3 | 4.380 | 4.360 | 4.380 | 3,986,875 | 4.380 | 4.360 | 4.380 | 4.130 | 4.380 | 937,000 | 4.2549 | 6.05% |
| 2026-04-02 | 0 | 4 | 4.130 | 4.090 | 4.130 | 6,842,619 | 4.130 | 4.090 | 4.130 | 2.900 | 4.250 | 1,779,300 | 3.8457 | 4.29% |
| 2026-03-27 | 0 | 5 | 3.960 | 3.920 | 4.100 | 7,391,511 | 3.960 | 3.920 | 4.100 | 3.630 | 4.310 | 1,891,600 | 3.9075 | -4.81% |
| 2026-03-20 | 0 | 5 | 4.160 | 4.120 | 4.160 | 5,752,437 | 4.160 | 4.120 | 4.160 | 3.970 | 4.830 | 1,304,900 | 4.4083 | -11.86% |
| 2026-03-13 | 0 | 5 | 4.720 | 4.650 | 4.720 | 6,686,312 | 4.720 | 4.650 | 4.720 | 4.600 | 5.100 | 1,371,500 | 4.8752 | -4.65% |
| 2026-03-06 | 0 | 5 | 4.950 | 4.880 | 4.950 | 7,061,404 | 4.950 | 4.880 | 4.950 | 4.580 | 5.200 | 1,455,600 | 4.8512 | -5.17% |
| 2026-02-27 | 0 | 5 | 5.220 | 5.220 | 5.250 | 4,373,103 | 5.220 | 5.220 | 5.250 | 5.150 | 5.530 | 817,500 | 5.3494 | -4.04% |
| 2026-02-20 | 0 | 2 | 5.440 | 5.410 | 5.440 | 412,092 | 5.440 | 5.410 | 5.440 | 5.300 | 5.620 | 75,600 | 5.4510 | -3.20% |
| 2026-02-13 | 0 | 5 | 5.620 | 5.520 | 5.620 | 13,311,185 | 5.620 | 5.520 | 5.620 | 5.010 | 6.170 | 2,340,100 | 5.6883 | -4.75% |
| 2026-02-06 | 0 | 5 | 5.900 | 5.780 | 5.900 | 14,405,542 | 5.900 | 5.780 | 5.900 | 4.850 | 5.900 | 2,687,200 | 5.3608 | 12.17% |
| 2026-01-30 | 0 | 5 | 5.260 | 5.220 | 5.260 | 6,694,556 | 5.260 | 5.220 | 5.260 | 5.190 | 6.040 | 1,198,400 | 5.5862 | -12.91% |
| 2026-01-23 | 0 | 5 | 6.040 | 5.940 | 6.040 | 4,472,060 | 6.040 | 5.940 | 6.040 | 5.800 | 6.460 | 742,200 | 6.0254 | -3.97% |
| 2026-01-16 | 0 | 5 | 6.290 | 6.200 | 6.290 | 8,985,860 | 6.290 | 6.200 | 6.290 | 5.590 | 6.370 | 1,516,200 | 5.9266 | 5.71% |
| 2026-01-09 | 0 | 5 | 5.950 | 5.900 | 5.960 | 11,383,145 | 5.950 | 5.900 | 5.960 | 5.840 | 6.450 | 1,870,600 | 6.0853 | 0.00% |
| 2026-01-02 | 0 | 4 | 5.950 | 5.900 | 5.950 | 14,338,404 | 5.950 | 5.900 | 5.950 | 5.180 | 6.060 | 2,525,500 | 5.6775 | 4.20% |
| 2025-12-24 | 0 | 3 | 5.710 | 5.600 | 5.710 | 4,488,491 | 5.710 | 5.600 | 5.710 | 5.500 | 5.900 | 788,500 | 5.6924 | -1.38% |
| 2025-12-19 | 0 | 5 | 5.790 | 5.700 | 5.800 | 5,070,294 | 5.790 | 5.700 | 5.800 | 5.480 | 6.000 | 887,000 | 5.7162 | -3.50% |
| 2025-12-12 | 0 | 5 | 6.000 | 5.930 | 6.000 | 9,895,659 | 6.000 | 5.930 | 6.000 | 5.740 | 6.640 | 1,621,300 | 6.1035 | -4.76% |
| 2025-12-05 | 0 | 5 | 6.300 | 6.240 | 6.300 | 6,818,959 | 6.300 | 6.240 | 6.300 | 6.220 | 7.260 | 1,054,200 | 6.4684 | -8.70% |
| 2025-11-28 | 0 | 5 | 6.900 | 6.820 | 6.900 | 11,050,101 | 6.900 | 6.820 | 6.900 | 6.020 | 7.000 | 1,710,700 | 6.4594 | 9.70% |
| 2025-11-21 | 0 | 5 | 6.290 | 6.290 | 6.300 | 13,290,179 | 6.290 | 6.290 | 6.300 | 6.040 | 7.390 | 1,999,900 | 6.6454 | -15.34% |
| 2025-11-14 | 0 | 5 | 7.430 | 7.430 | 7.500 | 25,679,492 | 7.430 | 7.430 | 7.500 | 6.990 | 8.100 | 3,438,400 | 7.4684 | -8.27% |
| 2025-11-07 | 0 | 5 | 8.100 | 8.000 | 8.100 | 26,456,918 | 8.100 | 8.000 | 8.100 | 7.840 | 8.800 | 3,184,900 | 8.3070 | -2.64% |
| 2025-10-31 | 0 | 4 | 8.320 | 8.320 | 8.390 | 37,261,479 | 8.320 | 8.320 | 8.390 | 7.820 | 8.900 | 4,484,100 | 8.3097 | 7.49% |
| 2025-10-24 | 0 | 5 | 7.740 | 7.710 | 7.740 | 69,877,991 | 7.740 | 7.710 | 7.740 | 7.420 | 9.000 | 8,440,100 | 8.2793 | -9.79% |
| 2025-10-17 | 0 | 5 | 8.580 | 8.580 | 8.690 | 193,810,639 | 8.580 | 8.580 | 8.690 | 6.560 | 9.100 | 27,154,785 | 7.1373 | 16.10% |
| 2025-10-10 | 0 | 4 | 7.390 | 7.390 | 7.430 | 76,520,454 | 7.390 | 7.390 | 7.430 | 7.060 | 8.400 | 9,826,700 | 7.7870 | 3.50% |
| 2025-10-03 | 0 | 4 | 7.140 | 7.140 | 7.260 | 53,261,198 | 7.140 | 7.140 | 7.260 | 5.500 | 7.380 | 8,420,800 | 6.3250 | 31.25% |
| 2025-09-26 | 0 | 5 | 5.440 | 5.380 | 5.440 | 43,992,206 | 5.440 | 5.380 | 5.440 | 5.310 | 7.370 | 7,207,200 | 6.1039 | -24.97% |
| 2025-09-19 | 0 | 5 | 7.250 | 7.230 | 7.300 | 39,318,578 | 7.250 | 7.230 | 7.300 | 7.000 | 7.870 | 5,245,700 | 7.4954 | -1.63% |
| 2025-09-12 | 0 | 5 | 7.370 | 7.360 | 7.370 | 48,022,927 | 7.370 | 7.360 | 7.370 | 6.730 | 8.120 | 6,385,800 | 7.5203 | -7.06% |
| 2025-09-05 | 0 | 5 | 7.930 | 7.860 | 7.930 | 86,808,189 | 7.930 | 7.860 | 7.930 | 7.320 | 9.260 | 10,511,200 | 8.2586 | -3.76% |
| 2025-08-29 | 0 | 5 | 8.240 | 8.240 | 8.300 | 96,368,034 | 8.240 | 8.240 | 8.300 | 7.910 | 9.200 | 11,285,200 | 8.5393 | -3.96% |
| 2025-08-22 | 0 | 5 | 8.580 | 8.570 | 8.580 | 319,533,928 | 8.580 | 8.570 | 8.580 | 6.500 | 10.77 | 35,245,210 | 9.0660 | 41.58% |
| 2025-08-15 | 0 | 5 | 6.060 | 6.060 | 6.070 | 65,100,241 | 6.060 | 6.060 | 6.070 | 3.960 | 6.280 | 12,439,725 | 5.2333 | 48.89% |
| 2025-08-08 | 0 | 5 | 4.070 | 4.040 | 4.070 | 20,141,634 | 4.070 | 4.040 | 4.070 | 3.880 | 4.300 | 4,891,600 | 4.1176 | -0.97% |
| 2025-08-01 | 0 | 5 | 4.110 | 3.980 | 4.110 | 37,669,987 | 4.110 | 3.980 | 4.110 | 3.980 | 4.570 | 8,857,400 | 4.2529 | 1.48% |
| 2025-07-25 | 0 | 5 | 4.050 | 4.050 | 4.130 | 25,714,292 | 4.050 | 4.050 | 4.130 | 3.960 | 4.510 | 6,102,600 | 4.2137 | -3.57% |
| 2025-07-18 | 0 | 5 | 4.200 | 4.150 | 4.200 | 62,547,256 | 4.200 | 4.150 | 4.200 | 3.470 | 5.000 | 14,497,240 | 4.3144 | 25.75% |
| 2025-07-11 | 0 | 5 | 3.340 | 3.290 | 3.340 | 9,969,380 | 3.340 | 3.290 | 3.340 | 2.990 | 3.440 | 3,058,540 | 3.2595 | -1.18% |
| 2025-07-04 | 0 | 4 | 3.380 | 3.350 | 3.380 | 4,615,034 | 3.380 | 3.350 | 3.380 | 3.340 | 3.780 | 1,310,300 | 3.5221 | -4.79% |
| 2025-06-27 | 0 | 5 | 3.550 | 3.540 | 3.550 | 11,078,254 | 3.550 | 3.540 | 3.550 | 3.340 | 3.970 | 2,997,092 | 3.6963 | -3.01% |
| 2025-06-20 | 0 | 5 | 3.660 | 3.660 | 3.700 | 16,104,467 | 3.660 | 3.660 | 3.700 | 3.250 | 4.150 | 4,288,700 | 3.7551 | -8.96% |
| 2025-06-13 | 0 | 5 | 4.020 | 4.020 | 4.040 | 36,280,748 | 4.020 | 4.020 | 4.040 | 3.130 | 4.500 | 9,500,500 | 3.8188 | 28.43% |
| 2025-06-06 | 0 | 5 | 3.130 | 3.110 | 3.130 | 11,498,495 | 3.130 | 3.110 | 3.130 | 2.530 | 3.150 | 3,956,700 | 2.9061 | 20.38% |
| 2025-05-30 | 0 | 5 | 2.600 | 2.500 | 2.600 | 1,724,543 | 2.600 | 2.500 | 2.600 | 2.450 | 2.700 | 671,900 | 2.5667 | 1.17% |
| 2025-05-23 | 0 | 5 | 2.570 | 2.490 | 2.570 | 3,325,463 | 2.570 | 2.490 | 2.570 | 2.320 | 2.620 | 1,325,000 | 2.5098 | -2.65% |
| 2025-05-16 | 0 | 5 | 2.640 | 2.560 | 2.640 | 1,786,072 | 2.640 | 2.560 | 2.640 | 2.320 | 3.000 | 723,100 | 2.4700 | 9.54% |
| 2025-05-09 | 0 | 4 | 2.410 | 2.340 | 2.410 | 995,632 | 2.410 | 2.340 | 2.410 | 2.230 | 2.490 | 418,300 | 2.3802 | -3.21% |
| 2025-05-02 | 0 | 4 | 2.490 | 2.400 | 2.500 | 829,262 | 2.490 | 2.400 | 2.500 | 2.350 | 2.500 | 341,100 | 2.4311 | 3.32% |
| 2025-04-25 | 0 | 4 | 2.410 | 2.400 | 2.500 | 1,980,192 | 2.410 | 2.400 | 2.500 | 2.160 | 2.620 | 853,600 | 2.3198 | 12.62% |
| 2025-04-17 | 0 | 4 | 2.140 | 2.140 | 2.190 | 386,959 | 2.140 | 2.140 | 2.190 | 1.990 | 2.190 | 186,000 | 2.0804 | 2.39% |
| 2025-04-11 | 0 | 5 | 2.090 | 1.950 | 2.090 | 1,606,365 | 2.090 | 1.950 | 2.090 | 1.700 | 2.560 | 857,900 | 1.8724 | -22.59% |
| 2025-04-03 | 0 | 4 | 2.700 | - | 2.570 | 1,520,853 | 2.700 | - | 2.570 | 2.660 | 2.850 | 559,500 | 2.7182 | -9.40% |
| 2025-03-28 | 0 | 5 | 2.980 | 2.840 | 2.900 | 1,520,619 | 2.980 | 2.840 | 2.900 | 2.780 | 3.090 | 524,500 | 2.8992 | 0.68% |
| 2025-03-21 | 0 | 5 | 2.960 | 2.960 | 3.070 | 7,576,978 | 2.960 | 2.960 | 3.070 | 2.600 | 3.670 | 2,411,200 | 3.1424 | 16.08% |
| 2025-03-14 | 0 | 5 | 2.550 | 2.550 | 2.590 | 6,022,167 | 2.550 | 2.550 | 2.590 | 2.310 | 2.680 | 2,405,200 | 2.5038 | -3.77% |
| 2025-03-07 | 0 | 5 | 2.650 | 2.600 | 2.650 | 12,647,064 | 2.650 | 2.600 | 2.650 | 1.800 | 2.720 | 5,547,200 | 2.2799 | 49.72% |
| 2025-02-28 | 0 | 5 | 1.770 | 1.770 | 1.810 | 10,785,336 | 1.770 | 1.770 | 1.810 | 1.650 | 2.800 | 5,056,700 | 2.1329 | -1.67% |
| 2025-02-21 | 0 | 5 | 1.800 | 1.750 | 1.800 | 753,295 | 1.800 | 1.750 | 1.800 | 1.700 | 1.880 | 429,400 | 1.7543 | 0.00% |
| 2025-02-14 | 0 | 5 | 1.800 | 1.740 | 1.800 | 2,449,798 | 1.800 | 1.740 | 1.800 | 1.600 | 1.820 | 1,441,200 | 1.6998 | 5.26% |
| 2025-02-07 | 0 | 5 | 1.710 | 1.710 | 1.720 | 314,682 | 1.710 | 1.710 | 1.720 | 1.520 | 1.820 | 184,600 | 1.7047 | -5.00% |
| 2025-01-28 | 0 | 2 | 1.800 | 1.710 | 1.800 | 57,158 | 1.800 | 1.710 | 1.800 | 1.640 | 1.800 | 34,200 | 1.6713 | 16.13% |
| 2025-01-24 | 0 | 5 | 1.550 | 1.570 | 1.590 | 87,273 | 1.550 | 1.570 | 1.590 | 1.480 | 1.600 | 56,900 | 1.5338 | 3.33% |
| 2025-01-17 | 0 | 5 | 1.500 | 1.450 | 1.530 | 395,007 | 1.500 | 1.450 | 1.530 | 1.430 | 1.640 | 257,600 | 1.5334 | -0.66% |
| 2025-01-10 | 0 | 5 | 1.510 | 1.470 | 1.510 | 134,004 | 1.510 | 1.470 | 1.510 | 1.480 | 1.660 | 85,000 | 1.5765 | -9.04% |
| 2025-01-03 | 0 | 4 | 1.660 | 1.540 | 1.660 | 102,067 | 1.660 | 1.540 | 1.660 | 1.540 | 1.770 | 64,000 | 1.5948 | -2.92% |
| 2024-12-27 | 0 | 3 | 1.710 | 1.650 | 1.750 | 37,677 | 1.710 | 1.650 | 1.750 | 1.560 | 1.710 | 23,700 | 1.5897 | 0.00% |
| 2024-12-20 | 0 | 5 | 1.710 | 1.650 | 1.710 | 142,681 | 1.710 | 1.650 | 1.710 | 1.580 | 1.710 | 86,000 | 1.6591 | 3.01% |
| 2024-12-13 | 0 | 5 | 1.660 | 1.610 | 1.740 | 333,459 | 1.660 | 1.610 | 1.740 | 1.520 | 1.780 | 199,900 | 1.6681 | -3.49% |
| 2024-12-06 | 0 | 5 | 1.720 | 1.650 | 1.720 | 42,287 | 1.720 | 1.650 | 1.720 | 1.600 | 1.730 | 25,100 | 1.6847 | 10.97% |
| 2024-11-29 | 0 | 5 | 1.550 | 1.510 | 1.790 | 279,300 | 1.550 | 1.510 | 1.790 | 1.460 | 1.610 | 177,600 | 1.5726 | -4.91% |
| 2024-11-22 | 0 | 5 | 1.630 | 1.620 | 1.680 | 130,566 | 1.630 | 1.620 | 1.680 | 1.630 | 1.800 | 74,900 | 1.7432 | -8.43% |
| 2024-11-15 | 0 | 5 | 1.780 | 1.750 | 1.780 | 121,822 | 1.780 | 1.750 | 1.780 | 1.710 | 1.920 | 66,800 | 1.8237 | -11.00% |
| 2024-11-08 | 0 | 5 | 2.000 | 1.930 | 2.000 | 245,157 | 2.000 | 1.930 | 2.000 | 1.810 | 2.150 | 125,500 | 1.9534 | 6.38% |
| 2024-11-01 | 0 | 5 | 1.880 | 1.860 | 1.910 | 358,141 | 1.880 | 1.860 | 1.910 | 1.790 | 2.100 | 186,800 | 1.9172 | 6.21% |
| 2024-10-25 | 0 | 5 | 1.770 | 1.770 | 1.870 | 261,947 | 1.770 | 1.770 | 1.870 | 1.620 | 1.900 | 151,700 | 1.7267 | -0.56% |
| 2024-10-18 | 0 | 5 | 1.780 | 1.720 | 1.780 | 421,213 | 1.780 | 1.720 | 1.780 | 1.630 | 1.840 | 250,300 | 1.6828 | 0.56% |
| 2024-10-10 | 0 | 4 | 1.770 | 1.830 | 1.950 | 1,302,925 | 1.770 | 1.830 | 1.950 | 1.770 | 2.450 | 592,600 | 2.1987 | -19.55% |
| 2024-10-04 | 0 | 4 | 2.200 | 2.160 | 2.200 | 1,802,545 | 2.200 | 2.160 | 2.200 | 1.580 | 2.250 | 969,600 | 1.8591 | 22.22% |
| 2024-09-27 | 0 | 5 | 1.800 | 1.710 | 1.890 | 218,332 | 1.800 | 1.710 | 1.890 | 1.680 | 1.910 | 125,600 | 1.7383 | -1.10% |
| 2024-09-20 | 0 | 4 | 1.820 | 1.760 | 1.890 | 414,510 | 1.820 | 1.760 | 1.890 | 1.450 | 1.950 | 240,500 | 1.7235 | 23.81% |
| 2024-09-13 | 0 | 5 | 1.470 | 1.470 | 1.540 | 495,542 | 1.470 | 1.470 | 1.540 | 1.340 | 1.540 | 352,100 | 1.4074 | 2.80% |
| 2024-09-05 | 0 | 4 | 1.430 | 1.430 | 1.550 | 29,104 | 1.430 | 1.430 | 1.550 | 1.390 | 1.500 | 19,600 | 1.4849 | -4.67% |
| 2024-08-30 | 0 | 5 | 1.500 | 1.330 | 1.500 | 215,448 | 1.500 | 1.330 | 1.500 | 1.260 | 1.520 | 163,900 | 1.3145 | 7.91% |
| 2024-08-23 | 0 | 5 | 1.390 | 1.330 | 1.390 | 118,204 | 1.390 | 1.330 | 1.390 | 1.300 | 1.590 | 86,219 | 1.3710 | -0.71% |
| 2024-08-16 | 0 | 5 | 1.400 | 1.370 | 1.400 | 196,359 | 1.400 | 1.370 | 1.400 | 1.310 | 1.420 | 140,900 | 1.3936 | -3.45% |
| 2024-08-09 | 0 | 5 | 1.450 | 1.490 | - | 293,565 | 1.450 | 1.490 | - | 1.350 | 1.650 | 202,700 | 1.4483 | -11.04% |
| 2024-08-02 | 0 | 5 | 1.630 | 1.500 | 1.750 | 170,146 | 1.630 | 1.500 | 1.750 | 1.500 | 1.640 | 110,300 | 1.5426 | 1.87% |
| 2024-07-26 | 0 | 5 | 1.600 | 1.510 | 1.730 | 164,585 | 1.600 | 1.510 | 1.730 | 1.580 | 1.750 | 99,000 | 1.6625 | -11.11% |
| 2024-07-19 | 0 | 5 | 1.800 | 1.700 | 1.880 | 358,109 | 1.800 | 1.700 | 1.880 | 1.670 | 2.130 | 203,300 | 1.7615 | -4.26% |
| 2024-07-12 | 0 | 5 | 1.880 | 1.810 | 1.880 | 246,421 | 1.880 | 1.810 | 1.880 | 1.700 | 2.000 | 135,400 | 1.8199 | 1.62% |
| 2024-07-05 | 0 | 4 | 1.850 | 1.790 | 1.850 | 117,166 | 1.850 | 1.790 | 1.850 | 1.730 | 1.880 | 63,700 | 1.8393 | -0.54% |
| 2024-06-28 | 0 | 5 | 1.860 | 1.860 | 2.020 | 99,616 | 1.860 | 1.860 | 2.020 | 1.750 | 1.920 | 53,000 | 1.8795 | -2.62% |
| 2024-06-21 | 0 | 5 | 1.910 | 1.910 | 2.150 | 96,009 | 1.910 | 1.910 | 2.150 | 1.890 | 2.010 | 49,715 | 1.9312 | -7.73% |
| 2024-06-14 | 0 | 4 | 2.070 | 1.900 | 2.180 | 27,155 | 2.070 | 1.900 | 2.180 | 2.080 | 2.090 | 13,000 | 2.0888 | -0.96% |
| 2024-06-07 | 0 | 5 | 2.090 | 1.990 | 2.090 | 131,621 | 2.090 | 1.990 | 2.090 | 1.900 | 2.090 | 66,500 | 1.9793 | 5.03% |
| 2024-05-31 | 0 | 5 | 1.990 | 1.990 | 2.090 | 213,194 | 1.990 | 1.990 | 2.090 | 1.980 | 2.220 | 106,100 | 2.0094 | -2.93% |
| 2024-05-24 | 0 | 5 | 2.050 | 2.050 | 2.150 | 331,265 | 2.050 | 2.050 | 2.150 | 2.010 | 2.280 | 156,800 | 2.1127 | -1.44% |
| 2024-05-17 | 0 | 4 | 2.080 | 2.070 | 2.080 | 407,082 | 2.080 | 2.070 | 2.080 | 1.980 | 2.140 | 197,000 | 2.0664 | -2.80% |
| 2024-05-10 | 0 | 5 | 2.140 | 2.100 | 2.200 | 698,358 | 2.140 | 2.100 | 2.200 | 1.950 | 2.210 | 326,900 | 2.1363 | 1.90% |
| 2024-05-03 | 0 | 4 | 2.100 | 2.080 | 2.100 | 1,016,148 | 2.100 | 2.080 | 2.100 | 1.960 | 2.200 | 493,100 | 2.0607 | 3.96% |
| 2024-04-26 | 0 | 5 | 2.020 | 2.000 | 2.020 | 566,601 | 2.020 | 2.000 | 2.020 | 1.790 | 2.020 | 300,700 | 1.8843 | 6.32% |
| 2024-04-19 | 0 | 5 | 1.900 | 1.890 | 1.900 | 940,969 | 1.900 | 1.890 | 1.900 | 1.880 | 2.170 | 457,100 | 2.0586 | -15.18% |
| 2024-04-12 | 0 | 5 | 2.240 | 2.240 | 2.300 | 410,617 | 2.240 | 2.240 | 2.300 | 2.150 | 2.350 | 183,000 | 2.2438 | -4.68% |
| 2024-04-05 | 0 | 3 | 2.350 | 2.050 | 2.350 | 165,362 | 2.350 | 2.050 | 2.350 | 2.340 | 2.380 | 70,300 | 2.3522 | 3.07% |
| 2024-03-28 | 0 | 4 | 2.280 | 2.280 | - | 399,053 | 2.280 | 2.280 | - | 2.260 | 2.400 | 175,400 | 2.2751 | -5.00% |
| 2024-03-22 | 0 | 5 | 2.400 | 2.390 | 2.500 | 951,996 | 2.400 | 2.390 | 2.500 | 2.380 | 2.930 | 378,700 | 2.5139 | -14.89% |
| 2024-03-15 | 0 | 5 | 2.820 | 2.820 | 2.900 | 154,238 | 2.820 | 2.820 | 2.900 | 2.520 | 3.180 | 52,300 | 2.9491 | 16.05% |
| 2024-03-08 | 0 | 5 | 2.430 | 2.440 | 2.800 | 136,070 | 2.430 | 2.440 | 2.800 | 2.300 | 2.810 | 53,400 | 2.5481 | -13.21% |
| 2024-03-01 | 0 | 5 | 2.800 | 2.800 | 3.010 | 170,007 | 2.800 | 2.800 | 3.010 | 2.630 | 3.000 | 58,400 | 2.9111 | 1.08% |
| 2024-02-23 | 0 | 5 | 2.770 | 2.700 | 2.800 | 219,386 | 2.770 | 2.700 | 2.800 | 2.350 | 2.900 | 83,100 | 2.6400 | 9.06% |
| 2024-02-16 | 0 | 3 | 2.540 | 2.540 | 2.800 | 36,697 | 2.540 | 2.540 | 2.800 | 2.200 | 2.530 | 15,100 | 2.4303 | 1.60% |
| 2024-02-09 | 0 | 5 | 2.500 | 2.270 | 2.600 | 198,406 | 2.500 | 2.270 | 2.600 | 2.180 | 2.600 | 83,366 | 2.3799 | -4.21% |
| 2024-02-02 | 0 | 5 | 2.610 | 2.610 | 2.670 | 475,981 | 2.610 | 2.610 | 2.670 | 2.610 | 2.900 | 171,300 | 2.7786 | -10.00% |
| 2024-01-26 | 0 | 5 | 2.900 | 2.900 | 2.960 | 295,950 | 2.900 | 2.900 | 2.960 | 2.820 | 3.220 | 99,400 | 2.9774 | -3.01% |
| 2024-01-19 | 0 | 5 | 2.990 | 2.990 | 3.050 | 998,404 | 2.990 | 2.990 | 3.050 | 2.800 | 3.340 | 326,000 | 3.0626 | -9.12% |
| 2024-01-12 | 0 | 5 | 3.290 | 3.260 | 3.300 | 310,927 | 3.290 | 3.260 | 3.300 | 3.240 | 3.570 | 92,300 | 3.3687 | -8.61% |
| 2024-01-05 | 0 | 4 | 3.600 | 3.400 | 3.420 | 435,061 | 3.600 | 3.400 | 3.420 | 3.400 | 3.700 | 122,200 | 3.5602 | 5.26% |
| 2023-12-29 | 0 | 3 | 3.420 | 3.420 | 3.550 | 379,523 | 3.420 | 3.420 | 3.550 | 3.400 | 3.600 | 109,500 | 3.4660 | 2.09% |
| 2023-12-22 | 0 | 5 | 3.350 | 3.350 | 3.360 | 429,172 | 3.350 | 3.350 | 3.360 | 3.300 | 3.980 | 124,300 | 3.4527 | -2.33% |
| 2023-12-15 | 0 | 5 | 3.430 | 3.430 | 3.550 | 1,333,838 | 3.430 | 3.430 | 3.550 | 3.350 | 3.850 | 374,100 | 3.5655 | -9.26% |
| 2023-12-08 | 0 | 5 | 3.780 | 3.750 | 3.790 | 1,637,128 | 3.780 | 3.750 | 3.790 | 3.700 | 4.300 | 412,200 | 3.9717 | -5.97% |
| 2023-12-01 | 0 | 5 | 4.020 | 4.020 | 4.060 | 2,982,785 | 4.020 | 4.020 | 4.060 | 3.840 | 4.560 | 699,400 | 4.2648 | -3.13% |
| 2023-11-24 | 0 | 5 | 4.150 | 4.150 | 4.230 | 6,715,554 | 4.150 | 4.150 | 4.230 | 4.010 | 4.580 | 1,546,500 | 4.3424 | 17.56% |
| 2023-11-17 | 0 | 5 | 3.530 | 3.530 | 3.560 | 356,406 | 3.530 | 3.530 | 3.560 | 3.180 | 3.650 | 103,100 | 3.4569 | 1.15% |
| 2023-11-10 | 0 | 5 | 3.490 | 3.480 | 3.490 | 5,165,351 | 3.490 | 3.480 | 3.490 | 3.260 | 4.510 | 1,373,100 | 3.7618 | 7.72% |
| 2023-11-03 | 0 | 5 | 3.240 | 3.190 | 3.260 | 1,401,792 | 3.240 | 3.190 | 3.260 | 2.700 | 3.300 | 458,300 | 3.0587 | 24.62% |
| 2023-10-27 | 0 | 4 | 2.600 | 2.570 | 2.840 | 654,841 | 2.600 | 2.570 | 2.840 | 2.250 | 2.940 | 255,100 | 2.5670 | 7.88% |
| 2023-10-20 | 0 | 5 | 2.410 | 2.410 | 2.440 | 569,742 | 2.410 | 2.410 | 2.440 | 2.390 | 2.990 | 219,500 | 2.5956 | -17.47% |
| 2023-10-13 | 0 | 5 | 2.920 | 2.910 | 2.930 | 1,056,766 | 2.920 | 2.910 | 2.930 | 2.800 | 3.140 | 362,400 | 2.9160 | -5.19% |
| 2023-10-06 | 0 | 4 | 3.080 | 3.070 | 3.080 | 295,953 | 3.080 | 3.070 | 3.080 | 3.010 | 3.220 | 95,100 | 3.1120 | -4.05% |
| 2023-09-29 | 0 | 5 | 3.210 | 3.370 | 3.600 | 390,951 | 3.210 | 3.370 | 3.600 | 3.200 | 3.450 | 118,100 | 3.3103 | -5.31% |
| 2023-09-22 | 0 | 5 | 3.390 | 3.390 | 3.400 | 831,774 | 3.390 | 3.390 | 3.400 | 3.230 | 3.630 | 250,300 | 3.3231 | -1.74% |
| 2023-09-15 | 0 | 5 | 3.450 | 3.440 | 3.450 | 1,815,343 | 3.450 | 3.440 | 3.450 | 3.440 | 3.640 | 519,800 | 3.4924 | -4.17% |
| 2023-09-07 | 0 | 4 | 3.600 | 3.600 | 3.650 | 799,995 | 3.600 | 3.600 | 3.650 | 3.560 | 3.770 | 220,400 | 3.6297 | -1.64% |
| 2023-08-31 | 0 | 4 | 3.660 | 3.660 | 3.700 | 1,448,231 | 3.660 | 3.660 | 3.700 | 3.620 | 3.850 | 386,600 | 3.7461 | -3.94% |
| 2023-08-25 | 0 | 5 | 3.810 | 3.800 | 3.880 | 4,943,995 | 3.810 | 3.800 | 3.880 | 3.620 | 4.440 | 1,216,500 | 4.0641 | 0.53% |
| 2023-08-18 | 0 | 5 | 3.790 | 3.790 | 3.800 | 1,184,928 | 3.790 | 3.790 | 3.800 | 3.790 | 4.220 | 296,700 | 3.9937 | -8.23% |
| 2023-08-11 | 0 | 5 | 4.130 | 4.130 | 4.150 | 1,488,046 | 4.130 | 4.130 | 4.150 | 3.950 | 4.210 | 367,400 | 4.0502 | -1.67% |
| 2023-08-04 | 0 | 5 | 4.200 | 4.200 | 4.460 | 1,236,477 | 4.200 | 4.200 | 4.460 | 4.110 | 4.400 | 292,400 | 4.2287 | -4.11% |
| 2023-07-28 | 0 | 5 | 4.380 | 4.380 | 4.490 | 1,298,137 | 4.380 | 4.380 | 4.490 | 4.110 | 4.470 | 308,151 | 4.2127 | 2.82% |
| 2023-07-21 | 0 | 4 | 4.260 | 4.240 | 4.260 | 777,444 | 4.260 | 4.240 | 4.260 | 4.210 | 4.480 | 181,100 | 4.2929 | -4.48% |
| 2023-07-14 | 0 | 5 | 4.460 | 4.450 | 4.600 | 1,301,278 | 4.460 | 4.450 | 4.600 | 4.160 | 4.550 | 298,049 | 4.3660 | 1.83% |
| 2023-07-07 | 0 | 5 | 4.380 | 4.350 | 4.380 | 3,139,482 | 4.380 | 4.350 | 4.380 | 4.160 | 4.730 | 705,400 | 4.4506 | -6.21% |
| 2023-06-30 | 0 | 5 | 4.670 | 4.660 | 4.700 | 785,490 | 4.670 | 4.660 | 4.700 | 4.450 | 4.850 | 170,200 | 4.6151 | 0.43% |
| 2023-06-23 | 0 | 4 | 4.650 | 4.650 | 4.820 | 1,102,947 | 4.650 | 4.650 | 4.820 | 4.630 | 5.240 | 226,100 | 4.8781 | -11.43% |
| 2023-06-16 | 0 | 5 | 5.250 | 5.250 | 5.310 | 4,322,368 | 5.250 | 5.250 | 5.310 | 4.960 | 5.440 | 841,000 | 5.1396 | -0.38% |
| 2023-06-09 | 0 | 5 | 5.270 | 5.200 | 5.360 | 6,765,841 | 5.270 | 5.200 | 5.360 | 4.600 | 5.700 | 1,299,300 | 5.2073 | 10.95% |
| 2023-06-02 | 0 | 5 | 4.750 | 4.770 | 4.780 | 4,601,346 | 4.750 | 4.770 | 4.780 | 4.160 | 4.830 | 1,043,300 | 4.4104 | 2.15% |
| 2023-05-25 | 0 | 4 | 4.650 | 4.600 | 4.740 | 5,149,342 | 4.650 | 4.600 | 4.740 | 4.600 | 5.530 | 1,040,400 | 4.9494 | -16.37% |
| 2023-05-19 | 0 | 5 | 5.560 | 5.450 | 5.750 | 3,167,898 | 5.560 | 5.450 | 5.750 | 5.400 | 5.980 | 553,396 | 5.7245 | -5.92% |
| 2023-05-12 | 0 | 5 | 5.910 | 5.910 | 5.970 | 7,627,924 | 5.910 | 5.910 | 5.970 | 5.800 | 6.770 | 1,225,300 | 6.2254 | -10.45% |
| 2023-05-05 | 0 | 4 | 6.600 | 6.600 | 6.630 | 5,283,128 | 6.600 | 6.600 | 6.630 | 5.800 | 6.700 | 846,300 | 6.2426 | 0.76% |
| 2023-04-28 | 0 | 5 | 6.550 | 6.440 | 6.550 | 19,548,577 | 6.550 | 6.440 | 6.550 | 6.400 | 8.400 | 2,657,600 | 7.3557 | -10.52% |
| 2023-04-21 | 0 | 5 | 7.320 | 7.300 | 7.320 | 92,556,925 | 7.320 | 7.300 | 7.320 | 6.270 | 9.500 | 11,317,300 | 8.1784 | 18.45% |
| 2023-04-14 | 0 | 4 | 6.180 | 6.180 | 6.210 | 53,324,243 | 6.180 | 6.180 | 6.210 | 3.930 | 7.520 | 8,681,196 | 6.1425 | 51.47% |
| 2023-04-06 | 0 | 3 | 4.080 | 4.080 | 4.240 | 3,242,559 | 4.080 | 4.080 | 4.240 | 3.650 | 4.410 | 819,200 | 3.9582 | 2.51% |
| 2023-03-31 | 0 | 5 | 3.980 | 3.980 | 4.080 | 2,360,504 | 3.980 | 3.980 | 4.080 | 3.880 | 4.290 | 574,900 | 4.1059 | -5.69% |
| 2023-03-24 | 0 | 5 | 4.220 | 4.220 | 4.260 | 2,692,523 | 4.220 | 4.220 | 4.260 | 4.150 | 4.670 | 628,400 | 4.2847 | -9.25% |
| 2023-03-17 | 0 | 5 | 4.650 | 4.650 | 4.800 | 2,441,426 | 4.650 | 4.650 | 4.800 | 4.620 | 4.980 | 514,700 | 4.7434 | -2.72% |
| 2023-03-10 | 0 | 5 | 4.780 | 4.780 | 4.810 | 5,093,793 | 4.780 | 4.780 | 4.810 | 4.710 | 5.640 | 980,000 | 5.1977 | -13.87% |
| 2023-03-03 | 0 | 5 | 5.550 | 5.480 | 5.550 | 6,137,063 | 5.550 | 5.480 | 5.550 | 5.360 | 5.800 | 1,107,453 | 5.5416 | -3.31% |
| 2023-02-24 | 0 | 5 | 5.740 | 5.680 | 5.740 | 4,552,799 | 5.740 | 5.680 | 5.740 | 5.630 | 6.090 | 790,000 | 5.7630 | -2.55% |
| 2023-02-17 | 0 | 5 | 5.890 | 5.850 | 5.890 | 6,666,738 | 5.890 | 5.850 | 5.890 | 5.850 | 6.220 | 1,112,900 | 5.9904 | -4.38% |
| 2023-02-10 | 0 | 5 | 6.160 | 6.100 | 6.160 | 15,396,451 | 6.160 | 6.100 | 6.160 | 5.920 | 6.820 | 2,451,000 | 6.2817 | 0.65% |
| 2023-02-03 | 0 | 5 | 6.120 | 6.080 | 6.120 | 9,868,767 | 6.120 | 6.080 | 6.120 | 5.680 | 6.360 | 1,648,600 | 5.9862 | 0.00% |
| 2023-01-27 | 0 | 2 | 6.120 | 6.120 | 6.150 | 3,106,794 | 6.120 | 6.120 | 6.150 | 6.000 | 6.380 | 504,800 | 6.1545 | 1.66% |
| 2023-01-20 | 0 | 5 | 6.020 | 6.020 | 6.070 | 15,560,221 | 6.020 | 6.020 | 6.070 | 5.920 | 7.080 | 2,474,700 | 6.2877 | -7.38% |
| 2023-01-13 | 0 | 5 | 6.500 | 6.450 | 6.500 | 27,955,914 | 6.500 | 6.450 | 6.500 | 6.000 | 7.200 | 4,287,800 | 6.5199 | 6.04% |
| 2023-01-06 | 0 | 4 | 6.130 | 6.130 | 6.160 | 22,675,107 | 6.130 | 6.130 | 6.160 | 5.600 | 6.700 | 3,697,500 | 6.1326 | 4.97% |
| 2022-12-30 | 0 | 3 | 5.840 | 5.840 | 5.980 | 13,684,482 | 5.840 | 5.840 | 5.980 | 5.590 | 6.280 | 2,306,500 | 5.9330 | -7.74% |
| 2022-12-23 | 0 | 5 | 6.330 | 6.330 | 6.400 | 49,732,918 | 6.330 | 6.330 | 6.400 | 5.850 | 7.520 | 7,755,100 | 6.4129 | -15.60% |
| 2022-12-16 | 0 | 5 | 7.500 | 7.300 | 7.500 | 62,151,122 | 7.500 | 7.300 | 7.500 | 7.000 | 9.690 | 7,588,600 | 8.1901 | -9.20% |
| 2022-12-09 | 0 | 5 | 8.260 | 8.260 | 8.290 | 92,292,115 | 8.260 | 8.260 | 8.290 | 8.080 | 10.30 | 10,255,260 | 8.9995 | -12.96% |
| 2022-12-02 | 0 | 5 | 9.490 | 9.490 | 9.560 | 247,725,740 | 9.490 | 9.490 | 9.560 | 8.650 | 23.80 | 15,953,608 | 15.528 | -58.38% |
| 2022-11-25 | 0 | 5 | 22.80 | 22.40 | 22.80 | 103,789,389 | 22.80 | 22.40 | 22.80 | 20.95 | 31.15 | 4,128,300 | 25.141 | 5.31% |
| 2022-11-18 | 0 | 5 | 21.65 | 21.65 | 22.00 | 102,693,862 | 21.65 | 21.65 | 22.00 | 15.46 | 53.30 | 2,425,600 | 42.338 | -56.13% |
| 2022-11-11 | 0 | 5 | 49.35 | 49.30 | 49.70 | 47,001,762 | 49.35 | 49.30 | 49.70 | 47.75 | 56.50 | 892,000 | 52.693 | -6.89% |
| 2022-11-04 | 0 | 5 | 53.00 | 51.90 | 53.00 | 48,804,355 | 53.00 | 51.90 | 53.00 | 47.65 | 53.00 | 965,600 | 50.543 | 8.72% |
| 2022-10-28 | 0 | 5 | 48.75 | 48.45 | 48.75 | 65,576,865 | 48.75 | 48.45 | 48.75 | 48.35 | 53.30 | 1,299,900 | 50.448 | -5.34% |
| 2022-10-21 | 0 | 5 | 51.50 | 50.60 | 51.50 | 78,483,875 | 51.50 | 50.60 | 51.50 | 50.55 | 57.50 | 1,467,700 | 53.474 | -7.37% |
| 2022-10-14 | 0 | 5 | 55.60 | 54.00 | 55.45 | 58,438,310 | 55.60 | 54.00 | 55.45 | 52.30 | 59.45 | 1,041,200 | 56.126 | -6.24% |
| 2022-10-07 | 0 | 4 | 59.30 | 56.50 | 59.30 | 51,370,475 | 59.30 | 56.50 | 59.30 | 56.10 | 60.00 | 882,000 | 58.243 | 1.72% |
| 2022-09-30 | 0 | 5 | 58.30 | 58.30 | 58.35 | 83,127,495 | 58.30 | 58.30 | 58.35 | 55.60 | 61.30 | 1,427,700 | 58.225 | 3.64% |
| 2022-09-23 | 0 | 5 | 56.25 | 56.25 | 59.00 | 185,930,935 | 56.25 | 56.25 | 59.00 | 47.40 | 58.95 | 3,596,100 | 51.703 | -2.85% |
| 2022-09-16 | 0 | 4 | 57.90 | 57.90 | 58.00 | 64,136,465 | 57.90 | 57.90 | 58.00 | 56.60 | 60.50 | 1,090,300 | 58.825 | -1.86% |
| 2022-09-09 | 0 | 5 | 59.00 | 58.60 | 59.00 | 107,243,815 | 59.00 | 58.60 | 59.00 | 58.00 | 60.50 | 1,815,400 | 59.074 | -0.59% |
| 2022-09-02 | 0 | 5 | 59.35 | 59.35 | 59.40 | 147,201,350 | 59.35 | 59.35 | 59.40 | 54.85 | 62.00 | 2,502,600 | 58.819 | 3.49% |
| 2022-08-26 | 0 | 5 | 57.35 | 57.00 | 57.35 | 361,263,614 | 57.35 | 57.00 | 57.35 | 48.70 | 71.00 | 6,212,748 | 58.149 | -19.79% |
| 2022-08-19 | 0 | 5 | 71.50 | 70.80 | 71.50 | 172,744,525 | 71.50 | 70.80 | 71.50 | 67.10 | 75.55 | 2,470,900 | 69.912 | 3.47% |
| 2022-08-12 | 0 | 5 | 69.10 | 68.20 | 69.20 | 139,155,673 | 69.10 | 68.20 | 69.20 | 66.70 | 71.20 | 2,029,368 | 68.571 | 3.13% |
| 2022-08-05 | 0 | 5 | 67.00 | 66.00 | 67.20 | 83,451,050 | 67.00 | 66.00 | 67.20 | 62.50 | 69.80 | 1,284,500 | 64.968 | -3.25% |
| 2022-07-29 | 0 | 5 | 69.25 | 69.20 | 69.35 | 65,792,625 | 69.25 | 69.20 | 69.35 | 65.00 | 71.00 | 959,500 | 68.570 | 1.09% |
| 2022-07-22 | 0 | 5 | 68.50 | 68.35 | 69.90 | 62,942,625 | 68.50 | 68.35 | 69.90 | 66.90 | 73.70 | 910,000 | 69.168 | 0.74% |
| 2022-07-15 | 0 | 5 | 68.00 | 67.05 | 68.15 | 63,105,200 | 68.00 | 67.05 | 68.15 | 66.25 | 70.25 | 922,900 | 68.377 | -0.73% |
| 2022-07-08 | 0 | 5 | 68.50 | 67.95 | 69.85 | 58,954,481 | 68.50 | 67.95 | 69.85 | 62.00 | 72.60 | 858,368 | 68.682 | 9.78% |
| 2022-06-30 | 0 | 4 | 62.40 | 62.35 | 63.20 | 31,503,125 | 62.40 | 62.35 | 63.20 | 60.20 | 64.95 | 504,400 | 62.457 | 2.63% |
| 2022-06-24 | 0 | 5 | 60.80 | 59.60 | 61.00 | 47,771,000 | 60.80 | 59.60 | 61.00 | 55.70 | 63.65 | 788,500 | 60.585 | 4.47% |
| 2022-06-17 | 0 | 5 | 58.20 | 58.20 | 59.00 | 40,319,250 | 58.20 | 58.20 | 59.00 | 56.80 | 60.00 | 688,500 | 58.561 | -1.85% |
| 2022-06-10 | 0 | 5 | 59.30 | 58.00 | 59.30 | 44,809,525 | 59.30 | 58.00 | 59.30 | 53.50 | 61.80 | 780,500 | 57.411 | 6.08% |
| 2022-06-02 | 0 | 4 | 55.90 | 55.00 | 55.90 | 42,706,675 | 55.90 | 55.00 | 55.90 | 49.80 | 58.00 | 807,500 | 52.888 | 10.80% |
| 2022-05-27 | 0 | 5 | 50.45 | 50.00 | 50.50 | 40,702,075 | 50.45 | 50.00 | 50.50 | 46.95 | 51.40 | 816,500 | 49.849 | 0.90% |
| 2022-05-20 | 0 | 5 | 50.00 | 50.00 | 51.25 | 39,918,650 | 50.00 | 50.00 | 51.25 | 45.55 | 51.60 | 808,500 | 49.374 | 5.93% |
| 2022-05-13 | 0 | 4 | 47.20 | 46.35 | 47.10 | 33,388,025 | 47.20 | 46.35 | 47.10 | 44.90 | 52.40 | 679,500 | 49.136 | -0.63% |
| 2022-05-06 | 0 | 4 | 47.50 | 47.20 | 47.50 | 30,663,852 | 47.50 | 47.20 | 47.50 | 43.80 | 47.80 | 662,683 | 46.272 | -0.11% |
| 2022-04-29 | 0 | 5 | 47.55 | 47.55 | 48.50 | 56,313,925 | 47.55 | 47.55 | 48.50 | 41.50 | 54.30 | 1,164,000 | 48.380 | -11.12% |
| 2022-04-22 | 0 | 4 | 53.50 | 52.70 | 53.75 | 41,571,925 | 53.50 | 52.70 | 53.75 | 51.60 | 55.50 | 786,500 | 52.857 | -1.83% |
| 2022-04-14 | 0 | 4 | 54.50 | 53.40 | 54.00 | 37,486,800 | 54.50 | 53.40 | 54.00 | 47.50 | 57.35 | 700,000 | 53.553 | -2.68% |
| 2022-04-08 | 0 | 4 | 56.00 | 55.80 | 56.40 | 34,342,475 | 56.00 | 55.80 | 56.40 | 46.80 | 56.60 | 664,500 | 51.682 | 17.65% |
| 2022-04-01 | 0 | 5 | 47.60 | 46.80 | 47.60 | 41,352,600 | 47.60 | 46.80 | 47.60 | 43.00 | 48.90 | 891,500 | 46.385 | 8.18% |
| 2022-03-25 | 0 | 5 | 44.00 | 43.45 | 44.20 | 40,406,995 | 44.00 | 43.45 | 44.20 | 40.20 | 49.20 | 933,200 | 43.299 | 6.15% |
| 2022-03-18 | 0 | 5 | 41.45 | 40.85 | 41.50 | 50,639,800 | 41.45 | 40.85 | 41.50 | 35.90 | 42.10 | 1,312,000 | 38.597 | 4.94% |
| 2022-03-11 | 0 | 5 | 39.50 | 38.85 | 39.50 | 46,991,050 | 39.50 | 38.85 | 39.50 | 37.10 | 43.00 | 1,189,000 | 39.521 | -1.99% |
| 2022-03-04 | 0 | 5 | 40.30 | 39.45 | 40.30 | 39,930,800 | 40.30 | 39.45 | 40.30 | 37.80 | 42.95 | 976,500 | 40.892 | 4.68% |
| 2022-02-25 | 0 | 5 | 38.50 | 38.45 | 38.60 | 54,744,860 | 38.50 | 38.45 | 38.60 | 34.95 | 42.00 | 1,432,940 | 38.205 | 6.94% |
| 2022-02-18 | 0 | 5 | 36.00 | 35.40 | 36.00 | 28,603,150 | 36.00 | 35.40 | 36.00 | 32.10 | 37.20 | 835,500 | 34.235 | 10.09% |
| 2022-02-11 | 0 | 5 | 32.70 | 32.70 | 33.45 | 30,576,600 | 32.70 | 32.70 | 33.45 | 30.70 | 35.45 | 892,500 | 34.259 | -1.80% |
| 2022-02-04 | 0 | 2 | 33.30 | 33.15 | 33.90 | 11,630,150 | 33.30 | 33.15 | 33.90 | 32.90 | 35.30 | 337,500 | 34.460 | -5.67% |
| 2022-01-28 | 0 | 5 | 35.30 | 35.00 | 35.35 | 53,209,400 | 35.30 | 35.00 | 35.35 | 29.00 | 38.00 | 1,576,000 | 33.762 | 22.15% |
| 2022-01-21 | 0 | 5 | 28.90 | 28.85 | 29.50 | 31,492,400 | 28.90 | 28.85 | 29.50 | 26.55 | 29.95 | 1,111,500 | 28.333 | 2.48% |
| 2022-01-14 | 0 | 5 | 28.20 | 28.20 | 28.50 | 41,317,300 | 28.20 | 28.20 | 28.50 | 26.95 | 35.55 | 1,326,200 | 31.155 | -21.45% |
| 2022-01-07 | 0 | 5 | 35.90 | 34.70 | 37.00 | 70,831,915 | 35.90 | 34.70 | 37.00 | 26.55 | 39.05 | 2,060,900 | 34.369 | 32.72% |
| 2021-12-31 | 0 | 4 | 27.05 | 27.05 | 27.15 | 55,113,780 | 27.05 | 27.05 | 27.15 | 20.05 | 28.00 | 2,351,700 | 23.436 | 32.60% |
| 2021-12-24 | 0 | 2 | 20.40 | 20.40 | 20.50 | 90,166,020 | 20.40 | 20.40 | 20.50 | 18.32 | 20.50 | 4,609,500 | 19.561 |
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.