Smart Fish Wealthlink Holdings Limited (BM): Wrnt due 2016-04-07

Exchange Code Listed Last trade Delisted
HK Main 01436  2015-04-09  2016-04-01  2016-04-08
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-04-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2016-04-01 0 0.241 0.236 - 0.235 0.270 339,681 83,053 0.2445 0.241 0.236 - 0.235 0.270 339,681 0.2445 -7.31%
2016-03-31 0 0.260 0.260 0.265 0.210 0.260 513,701 128,158 0.2495 0.260 0.260 0.265 0.210 0.260 513,701 0.2495 18.18%
2016-03-30 0 0.220 0.205 - 0.215 0.235 439,640 96,740 0.2200 0.220 0.205 - 0.215 0.235 439,640 0.2200 -12.00%
2016-03-29 0 0.250 0.250 - 0.250 0.250 168,600 41,658 0.2471 0.250 0.250 - 0.250 0.250 168,600 0.2471 -9.09%
2016-03-24 0 0.275 0.275 0.450 0.260 0.285 461,281 121,733 0.2639 0.275 0.275 0.450 0.260 0.285 461,281 0.2639 -3.51%
2016-03-23 0 0.285 0.285 0.315 0.285 0.300 227,600 66,658 0.2929 0.285 0.285 0.315 0.285 0.300 227,600 0.2929 -10.94%
2016-03-22 0 0.320 0.315 0.450 0.305 0.320 266,400 82,995 0.3115 0.320 0.315 0.450 0.305 0.320 266,400 0.3115 -4.48%
2016-03-21 0 0.335 0.335 0.450 0.330 0.335 209,400 68,488 0.3271 0.335 0.335 0.450 0.330 0.335 209,400 0.3271 1.52%
2016-03-18 0 0.330 0.330 0.350 0.320 0.330 132,358 42,047 0.3177 0.330 0.330 0.350 0.320 0.330 132,358 0.3177 -7.04%
2016-03-17 0 0.355 0.355 0.360 0.335 0.340 83,800 27,516 0.3284 0.355 0.355 0.360 0.335 0.340 83,800 0.3284 -6.58%
2016-03-16 0 0.380 0.380 0.440 0.380 0.390 148,400 56,504 0.3808 0.380 0.380 0.440 0.380 0.390 148,400 0.3808 -2.56%
2016-03-15 0 0.390 0.390 0.500 0.385 0.385 49,233 17,895 0.3635 0.390 0.390 0.500 0.385 0.385 49,233 0.3635 -2.50%
2016-03-14 0 0.400 0.390 0.450 0.390 0.400 111,666 43,406 0.3887 0.400 0.390 0.450 0.390 0.400 111,666 0.3887 3.90%
2016-03-11 0 0.385 0.385 0.500 0.385 0.385 19,574 7,440 0.3801 0.385 0.385 0.500 0.385 0.385 19,574 0.3801 -6.10%
2016-03-10 0 0.410 0.405 0.500 0.395 0.410 123,410 48,655 0.3943 0.410 0.405 0.500 0.395 0.410 123,410 0.3943 2.50%
2016-03-09 0 0.400 0.385 0.400 - - 4,000 1,460 0.3650 0.400 0.385 0.400 - - 4,000 0.3650 -6.98%
2016-03-08 0 0.430 0.425 0.435 0.430 0.430 51,480 21,432 0.4163 0.430 0.425 0.435 0.430 0.430 51,480 0.4163 1.18%
2016-03-07 0 0.425 0.425 0.480 0.420 0.430 278,262 118,227 0.4249 0.425 0.425 0.480 0.420 0.430 278,262 0.4249 -1.16%
2016-03-04 0 0.430 0.430 0.475 0.425 0.435 64,000 27,430 0.4286 0.430 0.430 0.475 0.425 0.435 64,000 0.4286 2.38%
2016-03-03 0 0.420 0.415 0.435 0.415 0.420 60,649 25,029 0.4127 0.420 0.415 0.435 0.415 0.420 60,649 0.4127 -4.55%
2016-03-02 0 0.440 0.430 0.500 0.440 0.440 24,000 10,160 0.4233 0.440 0.430 0.500 0.440 0.440 24,000 0.4233 4.76%
2016-03-01 0 0.420 0.420 0.500 0.420 0.430 53,000 22,320 0.4211 0.420 0.420 0.500 0.420 0.430 53,000 0.4211 -2.33%
2016-02-29 0 0.430 0.430 0.460 0.430 0.430 28,000 11,780 0.4207 0.430 0.430 0.460 0.430 0.430 28,000 0.4207 -3.37%
2016-02-26 0 0.445 0.445 0.500 0.425 0.435 125,333 53,416 0.4262 0.445 0.445 0.500 0.425 0.435 125,333 0.4262 -3.26%
2016-02-25 0 0.460 0.450 0.500 0.460 0.460 350,000 161,000 0.4600 0.460 0.450 0.500 0.460 0.460 350,000 0.4600 1.10%
2016-02-24 0 0.455 0.405 0.500 - - 0 0 - 0.455 0.405 0.500 - - 0 - 0.00%
2016-02-23 0 0.455 0.445 - 0.435 0.455 312,000 136,390 0.4371 0.455 0.445 - 0.435 0.455 312,000 0.4371 7.06%
2016-02-22 0 0.425 0.425 0.450 0.390 0.425 138,575 56,355 0.4067 0.425 0.425 0.450 0.390 0.425 138,575 0.4067 3.66%
2016-02-19 0 0.410 0.390 0.450 0.410 0.410 26,000 10,320 0.3969 0.410 0.390 0.450 0.410 0.410 26,000 0.3969 0.00%
2016-02-18 0 0.410 0.395 0.450 0.400 0.410 31,000 12,450 0.4016 0.410 0.395 0.450 0.400 0.410 31,000 0.4016 2.50%
2016-02-17 0 0.400 0.385 0.450 0.400 0.400 66,400 25,966 0.3911 0.400 0.385 0.450 0.400 0.400 66,400 0.3911 -4.76%
2016-02-16 0 0.420 0.420 0.450 0.420 0.420 32,666 12,991 0.3977 0.420 0.420 0.450 0.420 0.420 32,666 0.3977 6.33%
2016-02-15 0 0.395 0.395 0.440 0.390 0.390 40,742 15,478 0.3799 0.395 0.395 0.440 0.390 0.390 40,742 0.3799 -3.66%
2016-02-12 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - -2.38%
2016-02-11 0 0.420 0.370 - - - 0 0 - 0.420 0.370 - - - 0 - 0.00%
2016-02-05 0 0.420 0.410 - 0.420 0.420 15,666 6,513 0.4157 0.420 0.410 - 0.420 0.420 15,666 0.4157 5.00%
2016-02-04 0 0.400 0.385 0.495 0.375 0.400 56,000 22,050 0.3938 0.400 0.385 0.495 0.375 0.400 56,000 0.3938 11.11%
2016-02-03 0 0.360 0.360 - 0.360 0.360 14,000 5,040 0.3600 0.360 0.360 - 0.360 0.360 14,000 0.3600 0.00%
2016-02-02 0 0.360 0.360 0.450 0.360 0.360 28,000 10,080 0.3600 0.360 0.360 0.450 0.360 0.360 28,000 0.3600 -20.00%
2016-02-01 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2016-01-29 0 0.450 0.380 0.450 - - 5,000 1,800 0.3600 0.450 0.380 0.450 - - 5,000 0.3600 0.00%
2016-01-28 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2016-01-27 0 0.450 0.445 - 0.450 0.450 24,000 10,300 0.4292 0.450 0.445 - 0.450 0.450 24,000 0.4292 -3.23%
2016-01-26 0 0.465 0.440 0.465 - - 1,410,000 634,250 0.4498 0.465 0.440 0.465 - - 1,410,000 0.4498 0.00%
2016-01-25 0 0.465 0.465 0.520 0.460 0.460 14,000 6,440 0.4600 0.465 0.465 0.520 0.460 0.460 14,000 0.4600 8.14%
2016-01-22 0 0.430 0.430 0.460 0.400 0.465 174,858 78,766 0.4505 0.430 0.430 0.460 0.400 0.465 174,858 0.4505 -7.53%
2016-01-21 0 0.465 0.465 - 0.450 0.465 82,000 37,430 0.4565 0.465 0.465 - 0.450 0.465 82,000 0.4565 3.33%
2016-01-20 0 0.450 0.450 0.500 0.450 0.450 66,000 29,500 0.4470 0.450 0.450 0.500 0.450 0.450 66,000 0.4470 -19.64%
2016-01-19 0 0.560 0.455 0.560 - - 0 0 - 0.560 0.455 0.560 - - 0 - 0.00%
2016-01-18 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2016-01-15 0 0.560 0.500 - - - 0 0 - 0.560 0.500 - - - 0 - 0.00%
2016-01-14 0 0.560 0.540 - - - 2,000 1,020 0.5100 0.560 0.540 - - - 2,000 0.5100 0.00%
2016-01-13 0 0.560 0.560 - 0.550 0.560 30,000 16,600 0.5533 0.560 0.560 - 0.550 0.560 30,000 0.5533 1.82%
2016-01-12 0 0.550 0.550 0.600 - - 1,000 530 0.5300 0.550 0.550 0.600 - - 1,000 0.5300 0.00%
2016-01-11 0 0.550 0.510 0.600 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2016-01-08 0 0.550 0.550 0.780 - - 0 0 - 0.550 0.550 0.780 - - 0 - 1.85%
2016-01-07 0 0.540 0.540 0.780 0.540 0.550 76,000 40,320 0.5305 0.540 0.540 0.780 0.540 0.550 76,000 0.5305 -10.00%
2016-01-06 0 0.600 0.530 0.600 - - 22,905 11,452 0.5000 0.600 0.530 0.600 - - 22,905 0.5000 -14.29%
2016-01-05 0 0.700 0.580 0.800 - - 0 0 - 0.700 0.580 0.800 - - 0 - 0.00%
2016-01-04 0 0.700 0.580 0.800 - - 0 0 - 0.700 0.580 0.800 - - 0 - 0.00%
2015-12-31 0 0.700 0.680 0.760 0.700 0.700 34,000 23,680 0.6965 0.700 0.680 0.760 0.700 0.700 34,000 0.6965 -7.89%
2015-12-30 0 0.760 0.740 0.960 - - 0 0 - 0.760 0.740 0.960 - - 0 - 0.00%
2015-12-29 0 0.760 0.760 0.940 - - 0 0 - 0.760 0.760 0.940 - - 0 - 0.00%
2015-12-28 0 0.760 0.760 0.960 0.660 0.760 179,933 131,384 0.7302 0.760 0.760 0.960 0.660 0.760 179,933 0.7302 11.76%
2015-12-24 0 0.680 0.640 - - - 0 0 - 0.680 0.640 - - - 0 - 0.00%
2015-12-23 0 0.680 0.680 0.880 0.620 0.690 170,000 111,380 0.6552 0.680 0.680 0.880 0.620 0.690 170,000 0.6552 13.33%
2015-12-22 0 0.600 0.600 0.670 - - 4,000 2,240 0.5600 0.600 0.600 0.670 - - 4,000 0.5600 0.00%
2015-12-21 0 0.600 0.580 0.670 - - 2,583 1,420 0.5497 0.600 0.580 0.670 - - 2,583 0.5497 0.00%
2015-12-18 0 0.600 0.600 0.670 0.560 0.620 346,160 202,983 0.5864 0.600 0.600 0.670 0.560 0.620 346,160 0.5864 5.26%
2015-12-17 0 0.570 0.520 0.670 - - 333 166 0.4985 0.570 0.520 0.670 - - 333 0.4985 0.00%
2015-12-16 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2015-12-15 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2015-12-14 0 0.570 - - 0.570 0.570 30,000 16,860 0.5620 0.570 - - 0.570 0.570 30,000 0.5620 -1.72%
2015-12-11 0 0.580 0.460 0.580 - - 0 0 - 0.580 0.460 0.580 - - 0 - 0.00%
2015-12-10 0 0.580 0.450 - - - 0 0 - 0.580 0.450 - - - 0 - 0.00%
2015-12-09 0 0.580 0.580 - - - 0 0 - 0.580 0.580 - - - 0 - 1.75%
2015-12-08 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2015-12-07 0 0.570 - - 0.570 0.570 39,000 21,890 0.5613 0.570 - - 0.570 0.570 39,000 0.5613 0.00%
2015-12-04 0 0.570 0.570 0.900 - - 0 0 - 0.570 0.570 0.900 - - 0 - 0.00%
2015-12-03 0 0.570 0.570 0.900 0.560 0.560 28,000 15,680 0.5600 0.570 0.570 0.900 0.560 0.560 28,000 0.5600 -5.00%
2015-12-02 0 0.600 0.560 0.600 - - 10,000 6,000 0.6000 0.600 0.560 0.600 - - 10,000 0.6000 -25.00%
2015-12-01 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -2.44%
2015-11-30 0 0.820 0.570 1.000 - - 0 0 - 0.820 0.570 1.000 - - 0 - 0.00%
2015-11-27 0 0.820 0.650 0.820 - - 8,000 4,800 0.6000 0.820 0.650 0.820 - - 8,000 0.6000 0.00%
2015-11-26 0 0.820 0.600 0.820 - - 0 0 - 0.820 0.600 0.820 - - 0 - 0.00%
2015-11-25 0 0.820 0.700 0.880 - - 2,000 1,340 0.6700 0.820 0.700 0.880 - - 2,000 0.6700 0.00%
2015-11-24 0 0.820 0.710 0.900 - - 0 0 - 0.820 0.710 0.900 - - 0 - 0.00%
2015-11-23 0 0.820 0.710 0.900 - - 797 526 0.6600 0.820 0.710 0.900 - - 797 0.6600 0.00%
2015-11-20 0 0.820 0.780 0.900 - - 0 0 - 0.820 0.780 0.900 - - 0 - 0.00%
2015-11-19 0 0.820 0.820 0.900 - - 2,000 1,600 0.8000 0.820 0.820 0.900 - - 2,000 0.8000 0.00%
2015-11-18 0 0.820 0.820 1.000 - - 5,000 3,850 0.7700 0.820 0.820 1.000 - - 5,000 0.7700 0.00%
2015-11-17 0 0.820 0.820 1.000 - - 0 0 - 0.820 0.820 1.000 - - 0 - 6.49%
2015-11-16 0 0.770 0.760 1.000 - - 0 0 - 0.770 0.760 1.000 - - 0 - 0.00%
2015-11-13 0 0.770 0.760 1.000 - - 0 0 - 0.770 0.760 1.000 - - 0 - 0.00%
2015-11-12 0 0.770 0.760 0.990 - - 2,000 1,440 0.7200 0.770 0.760 0.990 - - 2,000 0.7200 0.00%
2015-11-11 0 0.770 0.770 0.990 0.750 0.750 64,000 47,680 0.7450 0.770 0.770 0.990 0.750 0.750 64,000 0.7450 -9.41%
2015-11-10 0 0.850 0.810 0.850 - - 2,333 1,773 0.7600 0.850 0.810 0.850 - - 2,333 0.7600 0.00%
2015-11-09 0 0.850 0.830 0.990 - - 0 0 - 0.850 0.830 0.990 - - 0 - 0.00%
2015-11-06 0 0.850 0.850 0.990 0.850 0.850 44,000 36,780 0.8359 0.850 0.850 0.990 0.850 0.850 44,000 0.8359 -5.56%
2015-11-05 0 0.900 0.820 0.950 - - 10,000 8,300 0.8300 0.900 0.820 0.950 - - 10,000 0.8300 0.00%
2015-11-04 0 0.900 0.870 0.960 - - 0 0 - 0.900 0.870 0.960 - - 0 - 0.00%
2015-11-03 0 0.900 0.900 - 0.900 0.900 76,000 67,520 0.8884 0.900 0.900 - 0.900 0.900 76,000 0.8884 -1.10%
2015-11-02 0 0.910 0.900 1.100 0.910 0.910 126,000 114,660 0.9100 0.910 0.900 1.100 0.910 0.910 126,000 0.9100 0.00%
2015-10-30 0 0.910 0.910 0.980 0.910 0.910 23,333 20,953 0.8980 0.910 0.910 0.980 0.910 0.910 23,333 0.8980 -2.15%
2015-10-29 0 0.930 0.930 1.020 - - 600 540 0.9000 0.930 0.930 1.020 - - 600 0.9000 0.00%
2015-10-28 0 0.930 0.910 1.000 0.860 0.930 102,790 89,843 0.8740 0.930 0.910 1.000 0.860 0.930 102,790 0.8740 8.14%
2015-10-27 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - -1.15%
2015-10-26 0 0.870 0.850 1.020 - - 0 0 - 0.870 0.850 1.020 - - 0 - 0.00%
2015-10-23 0 0.870 0.860 0.990 0.870 0.870 24,000 20,480 0.8533 0.870 0.860 0.990 0.870 0.870 24,000 0.8533 -1.14%
2015-10-22 0 0.880 0.880 0.990 - - 0 0 - 0.880 0.880 0.990 - - 0 - 2.33%
2015-10-20 0 0.860 0.860 0.990 - - 0 0 - 0.860 0.860 0.990 - - 0 - 1.18%
2015-10-19 0 0.850 0.810 0.990 0.850 0.850 14,000 11,900 0.8500 0.850 0.810 0.990 0.850 0.850 14,000 0.8500 -5.56%
2015-10-16 0 0.900 0.900 1.000 0.900 0.900 31,333 28,133 0.8979 0.900 0.900 1.000 0.900 0.900 31,333 0.8979 -2.17%
2015-10-15 0 0.920 0.920 0.980 0.920 1.000 15,052,000 14,828,200 0.9851 0.920 0.920 0.980 0.920 1.000 15,052,000 0.9851 -1.08%
2015-10-14 0 0.930 0.920 1.000 0.930 0.930 21,615 19,873 0.9194 0.930 0.920 1.000 0.930 0.930 21,615 0.9194 -3.12%
2015-10-13 0 0.960 0.950 1.000 0.960 0.960 19,000 18,040 0.9495 0.960 0.950 1.000 0.960 0.960 19,000 0.9495 -1.03%
2015-10-12 0 0.970 0.970 1.000 0.970 0.970 19,000 18,180 0.9568 0.970 0.970 1.000 0.970 0.970 19,000 0.9568 1.04%
2015-10-09 0 0.960 0.960 1.000 0.950 0.960 36,000 34,120 0.9478 0.960 0.960 1.000 0.950 0.960 36,000 0.9478 2.13%
2015-10-08 0 0.940 0.940 1.000 0.940 0.940 313,000 293,250 0.9369 0.940 0.940 1.000 0.940 0.940 313,000 0.9369 -6.93%
2015-10-07 0 1.010 1.010 1.080 1.000 1.010 121,266 120,288 0.9919 1.010 1.010 1.080 1.000 1.010 121,266 0.9919 3.06%
2015-10-06 0 0.980 0.960 1.110 - - 0 0 - 0.980 0.960 1.110 - - 0 - 0.00%
2015-10-05 0 0.980 0.960 1.100 - - 0 0 - 0.980 0.960 1.100 - - 0 - 0.00%
2015-10-02 0 0.980 0.970 1.010 - - 9,000 8,520 0.9467 0.980 0.970 1.010 - - 9,000 0.9467 0.00%
2015-09-30 0 0.980 0.970 1.100 - - 0 0 - 0.980 0.970 1.100 - - 0 - 0.00%
2015-09-29 0 0.980 0.940 0.980 - - 0 0 - 0.980 0.940 0.980 - - 0 - 0.00%
2015-09-25 0 0.980 0.950 1.180 0.980 0.980 210,000 205,800 0.9800 0.980 0.950 1.180 0.980 0.980 210,000 0.9800 -2.00%
2015-09-24 0 1.000 1.000 1.200 1.000 1.010 103,333 103,543 1.0020 1.000 1.000 1.200 1.000 1.010 103,333 1.0020 -0.99%
2015-09-23 0 1.010 1.010 1.060 0.990 0.990 17,000 16,680 0.9812 1.010 1.010 1.060 0.990 0.990 17,000 0.9812 -5.61%
2015-09-22 0 1.070 1.040 1.070 1.070 1.070 51,333 54,086 1.0536 1.070 1.040 1.070 1.070 1.070 51,333 1.0536 0.00%
2015-09-21 0 1.070 1.070 1.100 1.060 1.100 95,649 101,741 1.0637 1.070 1.070 1.100 1.060 1.100 95,649 1.0637 0.94%
2015-09-18 0 1.060 1.020 1.060 0.950 1.060 671,969 674,466 1.0037 1.060 1.020 1.060 0.950 1.060 671,969 1.0037 12.77%
2015-09-17 0 0.940 0.940 0.970 0.940 0.970 243,000 232,830 0.9581 0.940 0.940 0.970 0.940 0.970 243,000 0.9581 2.17%
2015-09-16 0 0.920 0.920 0.940 0.870 0.910 155,000 135,860 0.8765 0.920 0.920 0.940 0.870 0.910 155,000 0.8765 8.24%
2015-09-15 0 0.850 0.850 0.870 0.850 0.850 380,666 323,449 0.8497 0.850 0.850 0.870 0.850 0.850 380,666 0.8497 0.00%
2015-09-14 0 0.850 0.850 0.860 0.840 0.850 133,000 111,640 0.8394 0.850 0.850 0.860 0.840 0.850 133,000 0.8394 0.00%
2015-09-11 0 0.850 0.850 0.950 0.820 0.850 38,000 31,180 0.8205 0.850 0.850 0.950 0.820 0.850 38,000 0.8205 3.66%
2015-09-10 0 0.820 0.820 0.840 0.820 0.820 104,000 85,100 0.8183 0.820 0.820 0.840 0.820 0.820 104,000 0.8183 0.00%
2015-09-09 0 0.820 0.820 0.840 0.820 0.820 282,525 231,134 0.8181 0.820 0.820 0.840 0.820 0.820 282,525 0.8181 0.00%
2015-09-08 0 0.820 0.820 0.840 0.780 0.780 34,000 25,820 0.7594 0.820 0.820 0.840 0.780 0.780 34,000 0.7594 5.13%
2015-09-07 0 0.780 0.780 0.840 0.770 0.770 42,000 32,340 0.7700 0.780 0.780 0.840 0.770 0.770 42,000 0.7700 2.63%
2015-09-04 0 0.760 0.760 0.840 - - 5,800 4,234 0.7300 0.760 0.760 0.840 - - 5,800 0.7300 0.00%
2015-09-02 0 0.760 0.760 0.840 0.750 0.750 14,000 10,500 0.7500 0.760 0.760 0.840 0.750 0.750 14,000 0.7500 -2.56%
2015-09-01 0 0.780 0.780 0.840 0.780 0.850 2,068,166 1,669,829 0.8074 0.780 0.780 0.840 0.780 0.850 2,068,166 0.8074 -9.30%
2015-08-31 0 0.860 0.860 0.870 0.860 0.860 138,000 117,240 0.8496 0.860 0.860 0.870 0.860 0.860 138,000 0.8496 -1.15%
2015-08-28 0 0.870 0.860 0.880 0.860 0.870 429,000 370,590 0.8638 0.870 0.860 0.880 0.860 0.870 429,000 0.8638 4.82%
2015-08-27 0 0.830 0.830 0.850 0.810 0.830 2,252,000 1,862,300 0.8270 0.830 0.830 0.850 0.810 0.830 2,252,000 0.8270 2.47%
2015-08-26 0 0.810 0.810 0.830 0.770 0.810 343,649 274,631 0.7992 0.810 0.810 0.830 0.770 0.810 343,649 0.7992 12.50%
2015-08-25 0 0.720 0.720 0.830 0.700 0.860 1,678,666 1,299,182 0.7739 0.720 0.720 0.830 0.700 0.860 1,678,666 0.7739 2.86%
2015-08-24 0 0.700 0.700 - 0.630 0.700 350,200 232,808 0.6648 0.700 0.700 - 0.630 0.700 350,200 0.6648 -4.11%
2015-08-21 0 0.730 0.730 0.780 0.680 0.730 206,000 145,440 0.7060 0.730 0.730 0.780 0.680 0.730 206,000 0.7060 7.35%
2015-08-20 0 0.680 0.680 0.700 0.630 0.680 112,000 75,460 0.6738 0.680 0.680 0.700 0.630 0.680 112,000 0.6738 -2.86%
2015-08-19 0 0.700 0.700 0.750 0.660 0.670 329,000 217,700 0.6617 0.700 0.700 0.750 0.660 0.670 329,000 0.6617 18.64%
2015-08-18 0 0.590 0.580 0.920 0.590 0.590 200,000 117,840 0.5892 0.590 0.580 0.920 0.590 0.590 200,000 0.5892 -21.33%
2015-08-17 0 0.750 0.660 0.870 - - 3,000 1,830 0.6100 0.750 0.660 0.870 - - 3,000 0.6100 0.00%
2015-08-14 0 0.750 0.710 0.910 - - 0 0 - 0.750 0.710 0.910 - - 0 - 0.00%
2015-08-13 0 0.750 0.730 0.900 - - 0 0 - 0.750 0.730 0.900 - - 0 - 0.00%
2015-08-12 0 0.750 0.750 0.790 0.730 0.750 332,000 247,152 0.7444 0.750 0.750 0.790 0.730 0.750 332,000 0.7444 2.74%
2015-08-11 0 0.730 0.730 0.920 0.730 0.740 40,000 28,920 0.7230 0.730 0.730 0.920 0.730 0.740 40,000 0.7230 -10.98%
2015-08-10 0 0.820 0.810 0.930 0.820 0.930 325,000 293,080 0.9018 0.820 0.810 0.930 0.820 0.930 325,000 0.9018 -13.68%
2015-08-07 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2015-08-06 0 0.950 0.930 0.950 0.890 0.950 207,000 186,490 0.9009 0.950 0.930 0.950 0.890 0.950 207,000 0.9009 1.06%
2015-08-05 0 0.940 0.930 0.950 0.920 1.000 485,606 460,282 0.9479 0.940 0.930 0.950 0.920 1.000 485,606 0.9479 2.17%
2015-08-04 0 0.920 0.920 0.940 0.840 0.920 1,200,433 1,085,112 0.9039 0.920 0.920 0.940 0.840 0.920 1,200,433 0.9039 22.67%
2015-08-03 0 0.750 0.740 0.800 0.750 0.750 58,000 43,400 0.7483 0.750 0.740 0.800 0.750 0.750 58,000 0.7483 0.00%
2015-07-31 0 0.750 0.730 0.750 - - 6,000 3,930 0.6550 0.750 0.730 0.750 - - 6,000 0.6550 -2.60%
2015-07-30 0 0.770 0.760 0.770 0.770 0.780 67,181 50,279 0.7484 0.770 0.760 0.770 0.770 0.780 67,181 0.7484 0.00%
2015-07-29 0 0.770 0.760 0.780 0.770 0.790 46,000 34,740 0.7552 0.770 0.760 0.780 0.770 0.790 46,000 0.7552 -2.53%
2015-07-28 0 0.790 0.790 0.840 0.720 0.790 81,982 62,886 0.7671 0.790 0.790 0.840 0.720 0.790 81,982 0.7671 -7.06%
2015-07-27 0 0.850 0.730 0.850 - - 5,000 3,500 0.7000 0.850 0.730 0.850 - - 5,000 0.7000 -5.56%
2015-07-24 0 0.900 0.900 0.910 0.900 0.950 218,000 197,320 0.9051 0.900 0.900 0.910 0.900 0.950 218,000 0.9051 -3.23%
2015-07-23 0 0.930 0.930 0.950 0.900 1.030 728,581 692,934 0.9511 0.930 0.930 0.950 0.900 1.030 728,581 0.9511 14.81%
2015-07-22 0 0.810 0.770 0.810 0.740 0.850 702,870 562,471 0.8002 0.810 0.770 0.810 0.740 0.850 702,870 0.8002 -4.71%
2015-07-21 0 0.850 0.850 0.860 0.650 0.850 1,249,149 934,412 0.7480 0.850 0.850 0.860 0.650 0.850 1,249,149 0.7480 54.55%
2015-07-20 0 0.550 0.550 0.610 0.540 0.560 59,780 32,690 0.5468 0.550 0.550 0.610 0.540 0.560 59,780 0.5468 -5.17%
2015-07-17 0 0.580 0.550 0.590 0.520 0.580 109,000 59,120 0.5424 0.580 0.550 0.590 0.520 0.580 109,000 0.5424 0.00%
2015-07-16 0 0.580 0.530 0.630 - - 8,000 4,000 0.5000 0.580 0.530 0.630 - - 8,000 0.5000 0.00%
2015-07-15 0 0.580 0.580 0.630 0.580 0.580 70,000 40,600 0.5800 0.580 0.580 0.630 0.580 0.580 70,000 0.5800 -6.45%
2015-07-14 0 0.620 0.610 0.760 0.620 0.630 81,000 50,560 0.6242 0.620 0.610 0.760 0.620 0.630 81,000 0.6242 1.64%
2015-07-13 0 0.610 0.550 0.740 - - 937 524 0.5592 0.610 0.550 0.740 - - 937 0.5592 0.00%
2015-07-10 0 0.610 0.610 0.650 0.600 0.620 414,000 249,140 0.6018 0.610 0.610 0.650 0.600 0.620 414,000 0.6018 12.96%
2015-07-09 0 0.540 0.540 0.600 0.460 0.560 322,666 163,266 0.5060 0.540 0.540 0.600 0.460 0.560 322,666 0.5060 22.73%
2015-07-08 0 0.440 - 0.440 - - 2,000 630 0.3150 0.440 - 0.440 - - 2,000 0.3150 -2.22%
2015-07-07 0 0.450 0.405 0.450 0.380 0.480 70,000 28,000 0.4000 0.450 0.405 0.450 0.380 0.480 70,000 0.4000 18.42%
2015-07-06 0 0.380 0.380 0.450 0.350 0.460 282,000 108,050 0.3832 0.380 0.380 0.450 0.350 0.460 282,000 0.3832 -37.70%
2015-07-03 0 0.610 0.600 0.610 0.600 0.670 322,000 198,380 0.6161 0.610 0.600 0.610 0.600 0.670 322,000 0.6161 -12.86%
2015-07-02 0 0.700 0.670 0.780 0.700 0.740 175,000 125,640 0.7179 0.700 0.670 0.780 0.700 0.740 175,000 0.7179 -14.63%
2015-06-30 0 0.820 0.820 0.850 0.810 0.900 163,481 134,256 0.8212 0.820 0.820 0.850 0.810 0.900 163,481 0.8212 -8.89%
2015-06-29 0 0.900 0.840 0.900 0.810 0.950 550,000 503,660 0.9157 0.900 0.840 0.900 0.810 0.950 550,000 0.9157 -11.76%
2015-06-26 0 1.020 1.020 1.060 1.020 1.020 56,000 57,120 1.0200 1.020 1.020 1.060 1.020 1.020 56,000 1.0200 -1.92%
2015-06-25 0 1.040 1.040 1.060 1.040 1.060 200,633 209,779 1.0456 1.040 1.040 1.060 1.040 1.060 200,633 1.0456 -3.70%
2015-06-24 0 1.080 1.050 1.130 1.050 1.080 170,000 178,820 1.0519 1.080 1.050 1.130 1.050 1.080 170,000 1.0519 0.00%
2015-06-23 0 1.080 1.020 1.080 1.050 1.110 148,272 155,654 1.0498 1.080 1.020 1.080 1.050 1.110 148,272 1.0498 -0.92%
2015-06-22 0 1.090 1.030 1.090 - - 0 0 - 1.090 1.030 1.090 - - 0 - 0.00%
2015-06-19 0 1.090 1.090 1.110 1.090 1.110 191,000 209,390 1.0963 1.090 1.090 1.110 1.090 1.110 191,000 1.0963 -3.54%
2015-06-18 0 1.130 1.100 1.150 1.060 1.390 2,108,863 2,730,588 1.2948 1.130 1.100 1.150 1.060 1.390 2,108,863 1.2948 6.60%
2015-06-17 0 1.060 1.060 1.090 0.970 1.060 485,833 492,239 1.0132 1.060 1.060 1.090 0.970 1.060 485,833 1.0132 3.92%
2015-06-16 0 1.020 1.020 1.040 1.020 1.030 148,166 150,553 1.0161 1.020 1.020 1.040 1.020 1.030 148,166 1.0161 -1.92%
2015-06-15 0 1.040 1.040 1.050 1.020 1.050 885,501 915,511 1.0339 1.040 1.040 1.050 1.020 1.050 885,501 1.0339 -0.95%
2015-06-12 0 1.050 1.050 1.090 0.980 1.080 778,399 806,910 1.0366 1.050 1.050 1.090 0.980 1.080 778,399 1.0366 2.94%
2015-06-11 0 1.020 1.020 1.060 1.010 1.070 2,426,889 2,523,816 1.0399 1.020 1.020 1.060 1.010 1.070 2,426,889 1.0399 0.99%
2015-06-10 0 1.010 1.020 1.040 1.000 1.040 2,341,000 2,363,670 1.0097 1.010 1.020 1.040 1.000 1.040 2,341,000 1.0097 -2.88%
2015-06-09 0 1.040 1.040 1.060 1.030 1.070 2,322,439 2,423,103 1.0433 1.040 1.040 1.060 1.030 1.070 2,322,439 1.0433 -5.45%
2015-06-08 0 1.100 1.100 1.120 1.100 1.130 1,501,876 1,658,346 1.1042 1.100 1.100 1.120 1.100 1.130 1,501,876 1.1042 0.00%
2015-06-05 0 1.100 1.100 1.110 1.000 1.110 1,061,000 1,136,060 1.0707 1.100 1.100 1.110 1.000 1.110 1,061,000 1.0707 0.92%
2015-06-04 0 1.090 1.090 1.100 1.070 1.160 6,956,450 7,856,031 1.1293 1.090 1.090 1.100 1.070 1.160 6,956,450 1.1293 0.93%
2015-06-03 0 1.080 1.080 1.100 1.080 1.170 6,102,120 6,861,182 1.1244 1.080 1.080 1.100 1.080 1.170 6,102,120 1.1244 -1.82%
2015-06-02 0 1.100 1.080 1.120 1.000 1.180 8,803,200 9,489,411 1.0780 1.100 1.080 1.120 1.000 1.180 8,803,200 1.0780 3.77%
2015-06-01 0 1.060 1.060 1.070 0.980 1.150 16,701,785 17,367,929 1.0399 1.060 1.060 1.070 0.980 1.150 16,701,785 1.0399 8.16%
2015-05-29 0 0.980 0.950 0.980 0.940 1.030 5,510,994 5,356,456 0.9720 0.980 0.950 0.980 0.940 1.030 5,510,994 0.9720 4.26%
2015-05-28 0 0.940 0.930 0.960 0.870 1.300 20,939,585 20,596,248 0.9836 0.940 0.930 0.960 0.870 1.300 20,939,585 0.9836 34.29%
2015-05-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2015-05-19 1 0.700 0.690 0.740 0.530 0.760 15,551,745 10,584,283 0.6806 0.700 0.690 0.740 0.530 0.760 15,551,745 0.6806 32.08%
2015-05-18 0 0.530 0.530 0.540 0.475 0.550 940,219 500,279 0.5321 0.530 0.530 0.540 0.475 0.550 940,219 0.5321 -1.85%
2015-05-15 0 0.540 0.520 0.550 0.520 0.540 1,436,838 760,134 0.5290 0.540 0.520 0.550 0.520 0.540 1,436,838 0.5290 3.85%
2015-05-14 0 0.520 0.510 0.540 0.510 0.550 2,427,166 1,274,073 0.5249 0.520 0.510 0.540 0.510 0.550 2,427,166 0.5249 -5.45%
2015-05-13 0 0.550 0.540 0.560 0.450 0.600 7,373,590 4,014,957 0.5445 0.550 0.540 0.560 0.450 0.600 7,373,590 0.5445 26.44%
2015-05-12 0 0.435 0.435 0.455 0.435 0.460 562,333 255,926 0.4551 0.435 0.435 0.455 0.435 0.460 562,333 0.4551 -11.22%
2015-05-11 0 0.490 0.480 0.500 0.465 0.490 1,208,950 585,337 0.4842 0.490 0.480 0.500 0.465 0.490 1,208,950 0.4842 5.38%
2015-05-08 0 0.465 0.465 0.470 0.455 0.520 1,481,484 712,611 0.4810 0.465 0.465 0.470 0.455 0.520 1,481,484 0.4810 5.68%
2015-05-07 0 0.440 0.440 0.445 0.435 0.460 879,332 389,339 0.4428 0.440 0.440 0.445 0.435 0.460 879,332 0.4428 -8.33%
2015-05-06 0 0.480 0.480 0.490 0.475 0.490 1,471,733 705,801 0.4796 0.480 0.480 0.490 0.475 0.490 1,471,733 0.4796 -5.88%
2015-05-05 0 0.510 0.500 0.510 0.470 0.540 2,532,693 1,261,537 0.4981 0.510 0.500 0.510 0.470 0.540 2,532,693 0.4981 -8.93%
2015-05-04 0 0.560 0.560 0.570 0.540 0.570 1,034,364 577,470 0.5583 0.560 0.560 0.570 0.540 0.570 1,034,364 0.5583 1.82%
2015-04-30 0 0.550 0.530 0.560 0.530 0.570 1,276,736 696,488 0.5455 0.550 0.530 0.560 0.530 0.570 1,276,736 0.5455 -1.79%
2015-04-29 0 0.560 0.560 0.580 0.540 0.580 968,876 542,465 0.5599 0.560 0.560 0.580 0.540 0.580 968,876 0.5599 -5.08%
2015-04-28 0 0.590 0.590 0.600 0.530 0.620 6,059,191 3,493,253 0.5765 0.590 0.590 0.600 0.530 0.620 6,059,191 0.5765 -3.28%
2015-04-27 0 0.610 0.600 0.610 0.520 0.610 6,273,333 3,496,091 0.5573 0.610 0.600 0.610 0.520 0.610 6,273,333 0.5573 19.61%
2015-04-24 0 0.510 0.510 0.520 0.495 0.600 5,177,375 2,760,634 0.5332 0.510 0.510 0.520 0.495 0.600 5,177,375 0.5332 -1.92%
2015-04-23 0 0.520 0.500 0.520 0.390 0.550 11,131,532 4,993,800 0.4486 0.520 0.500 0.520 0.390 0.550 11,131,532 0.4486 -1.89%
2015-04-22 0 0.530 0.520 0.530 0.480 0.680 16,470,139 9,080,556 0.5513 0.530 0.520 0.530 0.480 0.680 16,470,139 0.5513 -10.17%
2015-04-21 0 0.590 0.580 0.600 0.540 0.810 20,920,351 13,221,243 0.6320 0.590 0.580 0.600 0.540 0.810 20,920,351 0.6320 -26.25%
2015-04-20 0 0.800 0.800 0.810 0.490 0.810 48,288,879 34,205,826 0.7084 0.800 0.800 0.810 0.490 0.810 48,288,879 0.7084 72.04%
2015-04-17 0 0.465 0.460 0.465 0.290 0.510 79,585,625 30,504,145 0.3833 0.465 0.460 0.465 0.290 0.510 79,585,625 0.3833 86.00%
2015-04-16 0 0.250 0.250 0.255 0.170 0.260 54,252,514 11,056,974 0.2038 0.250 0.250 0.255 0.170 0.260 54,252,514 0.2038 47.06%
2015-04-15 0 0.170 0.169 0.170 0.141 0.182 38,329,607 6,474,335 0.1689 0.170 0.169 0.170 0.141 0.182 38,329,607 0.1689 30.77%
2015-04-14 0 0.130 0.129 0.132 0.102 0.137 39,239,092 4,847,759 0.1235 0.130 0.129 0.132 0.102 0.137 39,239,092 0.1235 19.27%
2015-04-13 0 0.109 0.108 0.113 0.092 0.120 23,771,314 2,427,448 0.1021 0.109 0.108 0.113 0.092 0.120 23,771,314 0.1021 22.47%
2015-04-10 0 0.089 0.088 0.090 0.065 0.096 22,730,525 1,915,917 0.0843 0.089 0.088 0.090 0.065 0.096 22,730,525 0.0843 28.99%
2015-04-09 0 0.069 0.068 0.069 0.062 0.076 20,244,839 1,402,209 0.0693 0.069 0.068 0.069 0.062 0.076 20,244,839 0.0693

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top