CHEUK NANG (HOLDINGS) LIMITED: Wrnt due 2018-06-21

Exchange Code Listed Last trade Delisted
HK Main 01590  2017-06-22  2018-06-15  2018-06-22
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
2018-06-21 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2018-06-15 0 0.030 0.030 0.070 0.030 0.055 36,803 1,211 0.0329 0.030 0.030 0.070 0.030 0.055 36,803 0.0329 -45.45%
2018-06-14 0 0.055 - 0.060 0.030 0.055 120,000 5,200 0.0433 0.055 - 0.060 0.030 0.055 120,000 0.0433 -8.33%
2018-06-13 0 0.060 0.055 0.100 0.060 0.080 57,144 3,911 0.0684 0.060 0.055 0.100 0.060 0.080 57,144 0.0684 -25.00%
2018-06-12 0 0.080 0.080 0.100 0.060 0.060 21,956 1,557 0.0709 0.080 0.080 0.100 0.060 0.060 21,956 0.0709 0.00%
2018-06-11 0 0.080 0.070 0.080 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2018-06-08 0 0.080 - - 0.080 0.080 152,111 12,158 0.0799 0.080 - - 0.080 0.080 152,111 0.0799 0.00%
2018-06-07 0 0.080 0.050 0.080 0.080 0.080 60,000 4,800 0.0800 0.080 0.050 0.080 0.080 0.080 60,000 0.0800 33.33%
2018-06-06 0 0.060 0.060 - - - 0 0 - 0.060 0.060 - - - 0 - 20.00%
2018-06-05 0 0.050 0.050 - 0.050 0.050 20,000 1,000 0.0500 0.050 0.050 - 0.050 0.050 20,000 0.0500 31.58%
2018-06-04 0 0.038 0.030 0.050 - - 0 0 - 0.038 0.030 0.050 - - 0 - 0.00%
2018-06-01 0 0.038 0.030 - - - 0 0 - 0.038 0.030 - - - 0 - 0.00%
2018-05-31 0 0.038 0.038 - 0.030 0.036 82,409 2,770 0.0336 0.038 0.038 - 0.030 0.036 82,409 0.0336 -30.91%
2018-05-30 0 0.055 0.030 0.055 - - 2,995 89 0.0297 0.055 0.030 0.055 - - 2,995 0.0297 -8.33%
2018-05-29 0 0.060 0.025 0.065 - - 0 0 - 0.060 0.025 0.065 - - 0 - 0.00%
2018-05-28 0 0.060 0.022 0.065 - - 0 0 - 0.060 0.022 0.065 - - 0 - 0.00%
2018-05-25 0 0.060 0.041 0.060 0.058 0.060 45,000 2,640 0.0587 0.060 0.041 0.060 0.058 0.060 45,000 0.0587 1.69%
2018-05-24 0 0.059 - 0.059 - - 0 0 - 0.059 - 0.059 - - 0 - -1.67%
2018-05-23 0 0.060 0.050 0.060 0.050 0.060 11,889 606 0.0510 0.060 0.050 0.060 0.050 0.060 11,889 0.0510 0.00%
2018-05-21 0 0.060 0.036 0.094 0.060 0.060 16,977 971 0.0572 0.060 0.036 0.094 0.060 0.060 16,977 0.0572 0.00%
2018-05-18 0 0.060 0.040 0.060 0.060 0.060 10,000 600 0.0600 0.060 0.040 0.060 0.060 0.060 10,000 0.0600 20.00%
2018-05-17 0 0.050 0.030 0.050 - - 0 0 - 0.050 0.030 0.050 - - 0 - 0.00%
2018-05-16 0 0.050 0.035 0.095 0.040 0.050 60,125 2,751 0.0458 0.050 0.035 0.095 0.040 0.050 60,125 0.0458 0.00%
2018-05-15 0 0.050 0.028 0.050 0.050 0.050 10,000 500 0.0500 0.050 0.028 0.050 0.050 0.050 10,000 0.0500 78.57%
2018-05-14 0 0.028 0.028 0.050 0.026 0.050 126,553 5,204 0.0411 0.028 0.028 0.050 0.026 0.050 126,553 0.0411 -56.92%
2018-05-11 0 0.065 0.055 0.065 0.050 0.070 23,870 1,354 0.0567 0.065 0.055 0.065 0.050 0.070 23,870 0.0567 -7.14%
2018-05-10 0 0.070 0.070 0.090 0.070 0.090 105,000 8,500 0.0810 0.070 0.070 0.090 0.070 0.090 105,000 0.0810 -26.32%
2018-05-09 0 0.095 - 0.095 - - 11,388 569 0.0500 0.095 - 0.095 - - 11,388 0.0500 0.00%
2018-05-08 0 0.095 - 0.095 - - 0 0 - 0.095 - 0.095 - - 0 - -13.64%
2018-05-07 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -8.33%
2018-05-04 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2018-05-03 0 0.120 - 0.120 - - 8,139 813 0.0999 0.120 - 0.120 - - 8,139 0.0999 -7.69%
2018-05-02 0 0.130 - 0.155 0.130 0.130 30,000 3,900 0.1300 0.130 - 0.155 0.130 0.130 30,000 0.1300 -18.75%
2018-04-30 0 0.160 - 0.170 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2018-04-27 0 0.160 - 0.170 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2018-04-26 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -11.11%
2018-04-25 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -5.26%
2018-04-24 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -4.52%
2018-04-23 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2018-04-20 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2018-04-19 0 0.200 0.180 0.220 - - 0 0 - 0.200 0.180 0.220 - - 0 - 0.00%
2018-04-18 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2018-04-17 0 0.200 0.200 0.210 0.200 0.200 25,294 5,055 0.1998 0.200 0.200 0.210 0.200 0.200 25,294 0.1998 -16.67%
2018-04-16 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2018-04-13 0 0.240 0.200 0.280 - - 0 0 - 0.240 0.200 0.280 - - 0 - 0.00%
2018-04-12 0 0.240 0.200 0.240 - - 0 0 - 0.240 0.200 0.240 - - 0 - 0.00%
2018-04-11 0 0.240 0.200 0.300 0.240 0.240 74,239 17,751 0.2391 0.240 0.200 0.300 0.240 0.240 74,239 0.2391 0.00%
2018-04-10 0 0.240 0.230 0.300 - - 0 0 - 0.240 0.230 0.300 - - 0 - 0.00%
2018-04-09 0 0.240 0.240 0.300 0.240 0.240 5,000 1,200 0.2400 0.240 0.240 0.300 0.240 0.240 5,000 0.2400 -20.00%
2018-04-06 0 0.300 0.250 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.250 0.300 0.300 0.300 30,000 0.3000 -18.92%
2018-04-04 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2018-04-03 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2018-03-29 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2018-03-28 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2018-03-27 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2018-03-26 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2018-03-23 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2018-03-22 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2018-03-21 0 0.370 - 0.370 0.380 0.380 37,643 14,075 0.3739 0.370 - 0.370 0.380 0.380 37,643 0.3739 -2.63%
2018-03-20 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
2018-03-19 0 0.380 - 0.390 - - 3,888 1,360 0.3498 0.380 - 0.390 - - 3,888 0.3498 0.00%
2018-03-16 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2018-03-15 0 0.380 0.310 0.400 - - 222 65 0.2928 0.380 0.310 0.400 - - 222 0.2928 0.00%
2018-03-14 0 0.380 0.320 0.400 - - 0 0 - 0.380 0.320 0.400 - - 0 - 0.00%
2018-03-13 0 0.380 - 0.400 0.380 0.380 30,000 11,400 0.3800 0.380 - 0.400 0.380 0.380 30,000 0.3800 -5.00%
2018-03-12 0 0.400 - - 0.400 0.400 20,000 8,000 0.4000 0.400 - - 0.400 0.400 20,000 0.4000 0.00%
2018-03-09 0 0.400 - 0.400 0.400 0.400 36,558 14,492 0.3964 0.400 - 0.400 0.400 0.400 36,558 0.3964 0.00%
2018-03-08 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2018-03-07 0 0.400 0.350 0.400 - - 639 217 0.3396 0.400 0.350 0.400 - - 639 0.3396 0.00%
2018-03-06 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2018-03-05 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2018-03-02 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2018-03-01 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.420 0.400 0.400 20,000 0.4000 0.00%
2018-02-28 0 0.400 0.400 0.405 0.400 0.420 35,000 14,300 0.4086 0.400 0.400 0.405 0.400 0.420 35,000 0.4086 -4.76%
2018-02-27 0 0.420 0.400 0.455 0.400 0.420 80,853 32,924 0.4072 0.420 0.400 0.455 0.400 0.420 80,853 0.4072 5.00%
2018-02-26 0 0.400 0.390 0.400 0.400 0.400 40,000 16,000 0.4000 0.400 0.390 0.400 0.400 0.400 40,000 0.4000 0.00%
2018-02-23 0 0.400 0.400 - 0.400 0.400 40,000 16,000 0.4000 0.400 0.400 - 0.400 0.400 40,000 0.4000 0.00%
2018-02-22 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2018-02-21 0 0.400 0.385 0.450 0.400 0.400 75,000 30,000 0.4000 0.400 0.385 0.450 0.400 0.400 75,000 0.4000 0.00%
2018-02-20 0 0.400 0.380 0.400 0.400 0.400 35,000 14,000 0.4000 0.400 0.380 0.400 0.400 0.400 35,000 0.4000 2.56%
2018-02-15 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 2.63%
2018-02-14 0 0.380 0.360 0.410 0.380 0.380 10,000 3,800 0.3800 0.380 0.360 0.410 0.380 0.380 10,000 0.3800 0.00%
2018-02-13 0 0.380 0.340 0.480 - - 0 0 - 0.380 0.340 0.480 - - 0 - 0.00%
2018-02-12 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2018-02-09 0 0.380 0.380 0.400 0.380 0.390 65,000 25,300 0.3892 0.380 0.380 0.400 0.380 0.390 65,000 0.3892 -7.32%
2018-02-08 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2018-02-07 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - -1.20%
2018-02-06 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - -1.19%
2018-02-05 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2018-02-02 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2018-02-01 0 0.420 0.350 0.420 0.420 0.420 20,104 8,442 0.4199 0.420 0.350 0.420 0.420 0.420 20,104 0.4199 0.00%
2018-01-31 0 0.420 0.410 0.430 0.420 0.420 15,000 6,300 0.4200 0.420 0.410 0.430 0.420 0.420 15,000 0.4200 1.20%
2018-01-30 0 0.415 - 0.430 - - 0 0 - 0.415 - 0.430 - - 0 - 0.00%
2018-01-29 0 0.415 - 0.500 - - 0 0 - 0.415 - 0.500 - - 0 - 0.00%
2018-01-26 0 0.415 0.400 0.440 - - 0 0 - 0.415 0.400 0.440 - - 0 - 0.00%
2018-01-25 0 0.415 0.415 0.445 0.410 0.410 96,266 39,443 0.4097 0.415 0.415 0.445 0.410 0.410 96,266 0.4097 1.22%
2018-01-24 0 0.410 - 0.410 0.400 0.410 50,000 20,300 0.4060 0.410 - 0.410 0.400 0.410 50,000 0.4060 2.50%
2018-01-23 0 0.400 0.360 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.360 0.400 0.400 0.400 10,000 0.4000 2.56%
2018-01-22 0 0.390 - 0.445 - - 0 0 - 0.390 - 0.445 - - 0 - 0.00%
2018-01-19 0 0.390 - 0.390 0.390 0.390 21,360 8,303 0.3887 0.390 - 0.390 0.390 0.390 21,360 0.3887 0.00%
2018-01-18 0 0.390 - 0.390 0.390 0.390 5,000 1,950 0.3900 0.390 - 0.390 0.390 0.390 5,000 0.3900 0.00%
2018-01-17 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 0.00%
2018-01-16 0 0.390 0.390 0.540 0.390 0.390 6,110 2,360 0.3863 0.390 0.390 0.540 0.390 0.390 6,110 0.3863 -2.50%
2018-01-15 0 0.400 - 0.450 0.400 0.400 25,000 10,000 0.4000 0.400 - 0.450 0.400 0.400 25,000 0.4000 0.00%
2018-01-12 0 0.400 0.385 0.460 0.400 0.400 48,759 19,439 0.3987 0.400 0.385 0.460 0.400 0.400 48,759 0.3987 -2.44%
2018-01-11 0 0.410 0.390 0.450 - - 0 0 - 0.410 0.390 0.450 - - 0 - 0.00%
2018-01-10 0 0.410 0.405 0.450 0.410 0.410 10,000 4,100 0.4100 0.410 0.405 0.450 0.410 0.410 10,000 0.4100 -4.65%
2018-01-09 0 0.430 0.430 0.590 0.430 0.445 55,000 24,225 0.4405 0.430 0.430 0.590 0.430 0.445 55,000 0.4405 0.00%
2018-01-08 0 0.430 0.425 0.550 0.415 0.430 60,000 25,150 0.4192 0.430 0.425 0.550 0.415 0.430 60,000 0.4192 4.88%
2018-01-05 0 0.410 0.335 0.600 - - 0 0 - 0.410 0.335 0.600 - - 0 - 0.00%
2018-01-04 0 0.410 0.350 0.600 - - 0 0 - 0.410 0.350 0.600 - - 0 - 0.00%
2018-01-03 0 0.410 0.350 - 0.410 0.410 5,000 2,050 0.4100 0.410 0.350 - 0.410 0.410 5,000 0.4100 0.00%
2018-01-02 0 0.410 0.320 0.410 - - 0 0 - 0.410 0.320 0.410 - - 0 - 0.00%
2017-12-29 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2017-12-28 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2017-12-27 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2017-12-22 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - -2.38%
2017-12-21 0 0.420 0.300 0.420 - - 0 0 - 0.420 0.300 0.420 - - 0 - 0.00%
2017-12-20 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2017-12-19 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2017-12-18 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2017-12-15 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2017-12-14 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2017-12-13 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2017-12-12 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2017-12-11 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2017-12-08 0 0.420 - 0.420 - - 637 229 0.3595 0.420 - 0.420 - - 637 0.3595 0.00%
2017-12-07 0 0.420 0.300 - - - 0 0 - 0.420 0.300 - - - 0 - 0.00%
2017-12-06 0 0.420 0.300 - - - 0 0 - 0.420 0.300 - - - 0 - 0.00%
2017-12-05 0 0.420 0.300 0.460 - - 0 0 - 0.420 0.300 0.460 - - 0 - 0.00%
2017-12-04 0 0.420 0.300 0.500 - - 0 0 - 0.420 0.300 0.500 - - 0 - 0.00%
2017-12-01 0 0.420 - 0.500 - - 0 0 - 0.420 - 0.500 - - 0 - 0.00%
2017-11-30 0 0.420 0.410 0.450 0.400 0.450 10,000 4,250 0.4250 0.420 0.410 0.450 0.400 0.450 10,000 0.4250 -12.50%
2017-11-29 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -11.11%
2017-11-28 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2017-11-27 0 0.540 - 0.540 - - 417 200 0.4796 0.540 - 0.540 - - 417 0.4796 0.00%
2017-11-24 0 0.540 - 0.540 - - 4,497 2,068 0.4599 0.540 - 0.540 - - 4,497 0.4599 -3.57%
2017-11-23 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2017-11-22 0 0.560 - 0.560 - - 785 392 0.4994 0.560 - 0.560 - - 785 0.4994 -3.45%
2017-11-21 0 0.580 0.500 0.680 - - 0 0 - 0.580 0.500 0.680 - - 0 - 0.00%
2017-11-20 0 0.580 0.500 0.680 - - 811 389 0.4797 0.580 0.500 0.680 - - 811 0.4797 0.00%
2017-11-17 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2017-11-16 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2017-11-15 0 0.580 0.580 0.700 0.580 0.580 9,723 5,261 0.5411 0.580 0.580 0.700 0.580 0.580 9,723 0.5411 -14.71%
2017-11-14 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2017-11-13 0 0.680 0.500 0.700 - - 3,260 1,581 0.4850 0.680 0.500 0.700 - - 3,260 0.4850 0.00%
2017-11-10 0 0.680 0.560 0.700 0.680 0.680 11,660 7,888 0.6765 0.680 0.560 0.700 0.680 0.680 11,660 0.6765 -2.86%
2017-11-09 0 0.700 - 0.700 0.720 0.720 20,152 14,504 0.7197 0.700 - 0.700 0.720 0.720 20,152 0.7197 2.94%
2017-11-08 0 0.680 - 0.900 - - 0 0 - 0.680 - 0.900 - - 0 - 0.00%
2017-11-07 0 0.680 - 0.900 - - 0 0 - 0.680 - 0.900 - - 0 - 0.00%
2017-11-06 0 0.680 - 0.900 - - 740 407 0.5500 0.680 - 0.900 - - 740 0.5500 0.00%
2017-11-03 0 0.680 - 0.920 - - 0 0 - 0.680 - 0.920 - - 0 - 0.00%
2017-11-02 0 0.680 0.610 0.920 - - 0 0 - 0.680 0.610 0.920 - - 0 - 0.00%
2017-11-01 0 0.680 - 0.900 - - 2,481 1,414 0.5699 0.680 - 0.900 - - 2,481 0.5699 0.00%
2017-10-31 0 0.680 0.680 0.900 0.660 0.660 5,000 3,300 0.6600 0.680 0.680 0.900 0.660 0.660 5,000 0.6600 -2.86%
2017-10-30 0 0.700 0.610 0.700 - - 2,130 1,278 0.6000 0.700 0.610 0.700 - - 2,130 0.6000 -2.78%
2017-10-27 0 0.720 0.650 0.900 - - 0 0 - 0.720 0.650 0.900 - - 0 - 0.00%
2017-10-26 0 0.720 0.670 0.850 - - 0 0 - 0.720 0.670 0.850 - - 0 - 0.00%
2017-10-25 0 0.720 0.600 0.960 - - 0 0 - 0.720 0.600 0.960 - - 0 - 0.00%
2017-10-24 0 0.720 0.700 0.800 - - 0 0 - 0.720 0.700 0.800 - - 0 - 0.00%
2017-10-23 0 0.720 0.660 0.900 - - 0 0 - 0.720 0.660 0.900 - - 0 - 0.00%
2017-10-20 0 0.720 0.700 0.900 - - 0 0 - 0.720 0.700 0.900 - - 0 - 0.00%
2017-10-19 0 0.720 0.710 0.720 - - 1,074 688 0.6406 0.720 0.710 0.720 - - 1,074 0.6406 0.00%
2017-10-18 0 0.720 0.710 0.800 - - 0 0 - 0.720 0.710 0.800 - - 0 - 0.00%
2017-10-17 0 0.720 0.720 0.790 0.700 0.700 6,144 4,266 0.6943 0.720 0.720 0.790 0.700 0.700 6,144 0.6943 -10.00%
2017-10-16 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2017-10-13 0 0.800 0.700 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.700 0.800 0.800 0.800 20,000 0.8000 0.00%
2017-10-12 0 0.800 0.760 0.850 - - 0 0 - 0.800 0.760 0.850 - - 0 - 0.00%
2017-10-11 0 0.800 0.780 0.850 - - 0 0 - 0.800 0.780 0.850 - - 0 - 0.00%
2017-10-10 0 0.800 0.780 0.850 - - 0 0 - 0.800 0.780 0.850 - - 0 - 0.00%
2017-10-09 0 0.800 0.780 0.900 0.720 0.800 17,987 13,692 0.7612 0.800 0.780 0.900 0.720 0.800 17,987 0.7612 0.00%
2017-10-06 0 0.800 0.800 0.980 - - 0 0 - 0.800 0.800 0.980 - - 0 - 0.00%
2017-10-04 0 0.800 0.800 0.950 - - 0 0 - 0.800 0.800 0.950 - - 0 - 0.00%
2017-10-03 0 0.800 0.800 0.980 0.800 0.810 29,209 23,479 0.8038 0.800 0.800 0.980 0.800 0.810 29,209 0.8038 -9.09%
2017-09-29 0 0.880 0.780 0.980 - - 624 449 0.7196 0.880 0.780 0.980 - - 624 0.7196 0.00%
2017-09-28 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2017-09-27 0 0.880 0.800 1.000 0.880 0.880 10,222 8,955 0.8761 0.880 0.800 1.000 0.880 0.880 10,222 0.8761 0.00%
2017-09-26 0 0.880 0.780 0.880 - - 0 0 - 0.880 0.780 0.880 - - 0 - 0.00%
2017-09-25 0 0.880 0.750 0.880 - - 2,247 1,617 0.7196 0.880 0.750 0.880 - - 2,247 0.7196 0.00%
2017-09-22 0 0.880 0.800 0.880 - - 3,466 2,356 0.6797 0.880 0.800 0.880 - - 3,466 0.6797 -2.22%
2017-09-21 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 2.27%
2017-09-20 0 0.880 - 1.080 - - 0 0 - 0.880 - 1.080 - - 0 - 0.00%
2017-09-19 0 0.880 - 1.080 0.880 0.890 47,223 41,889 0.8870 0.880 - 1.080 0.880 0.890 47,223 0.8870 -2.22%
2017-09-18 0 0.900 0.880 1.080 - - 0 0 - 0.900 0.880 1.080 - - 0 - 0.00%
2017-09-15 0 0.900 0.880 1.070 - - 0 0 - 0.900 0.880 1.070 - - 0 - 0.00%
2017-09-14 0 0.900 0.900 1.080 - - 0 0 - 0.900 0.900 1.080 - - 0 - 0.00%
2017-09-13 0 0.900 0.880 1.070 0.900 0.900 8,452 7,192 0.8509 0.900 0.880 1.070 0.900 0.900 8,452 0.8509 0.00%
2017-09-12 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -5.26%
2017-09-11 0 0.950 - 1.000 - - 0 0 - 0.950 - 1.000 - - 0 - 0.00%
2017-09-08 0 0.950 0.950 1.000 0.900 0.900 17,186 15,248 0.8872 0.950 0.950 1.000 0.900 0.900 17,186 0.8872 -6.86%
2017-09-07 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-09-06 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-09-05 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-09-04 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-09-01 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-08-31 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-08-30 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-08-29 0 1.020 - 1.050 - - 1,148 1,033 0.8998 1.020 - 1.050 - - 1,148 0.8998 0.00%
2017-08-28 0 1.020 - 1.080 - - 2,000 1,720 0.8600 1.020 - 1.080 - - 2,000 0.8600 0.00%
2017-08-25 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-08-24 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-08-22 0 1.020 - 1.060 - - 0 0 - 1.020 - 1.060 - - 0 - 0.00%
2017-08-21 0 1.020 - 1.050 - - 2,301 2,116 0.9196 1.020 - 1.050 - - 2,301 0.9196 0.00%
2017-08-18 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-08-17 0 1.020 - 1.080 - - 0 0 - 1.020 - 1.080 - - 0 - 0.00%
2017-08-16 0 1.020 1.020 1.080 - - 0 0 - 1.020 1.020 1.080 - - 0 - 0.00%
2017-08-15 0 1.020 - 1.100 1.020 1.020 10,000 10,200 1.0200 1.020 - 1.100 1.020 1.020 10,000 1.0200 -3.77%
2017-08-14 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2017-08-11 0 1.060 1.020 1.100 - - 0 0 - 1.060 1.020 1.100 - - 0 - 0.00%
2017-08-10 0 1.060 1.020 1.100 - - 0 0 - 1.060 1.020 1.100 - - 0 - 0.00%
2017-08-09 0 1.060 1.020 1.100 - - 0 0 - 1.060 1.020 1.100 - - 0 - 0.00%
2017-08-08 0 1.060 1.030 1.070 - - 0 0 - 1.060 1.030 1.070 - - 0 - 0.00%
2017-08-07 0 1.060 1.050 1.070 - - 0 0 - 1.060 1.050 1.070 - - 0 - 0.00%
2017-08-04 0 1.060 1.040 1.070 - - 0 0 - 1.060 1.040 1.070 - - 0 - 0.00%
2017-08-03 0 1.060 1.060 1.080 1.060 1.060 8,704 9,041 1.0387 1.060 1.060 1.080 1.060 1.060 8,704 1.0387 -0.93%
2017-08-02 0 1.070 1.050 1.100 1.070 1.070 10,370 11,051 1.0657 1.070 1.050 1.100 1.070 1.070 10,370 1.0657 0.00%
2017-08-01 0 1.070 1.050 1.100 1.020 1.070 47,818 49,908 1.0437 1.070 1.050 1.100 1.020 1.070 47,818 1.0437 1.90%
2017-07-31 0 1.050 1.050 1.070 - - 222 226 1.0180 1.050 1.050 1.070 - - 222 1.0180 0.00%
2017-07-28 0 1.050 1.030 1.070 1.050 1.050 30,389 31,886 1.0493 1.050 1.030 1.070 1.050 1.050 30,389 1.0493 -1.87%
2017-07-27 0 1.070 1.060 1.100 1.020 1.070 40,000 41,700 1.0425 1.070 1.060 1.100 1.020 1.070 40,000 1.0425 -2.73%
2017-07-26 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2017-07-25 0 1.100 1.050 1.150 - - 0 0 - 1.100 1.050 1.150 - - 0 - 0.00%
2017-07-24 0 1.100 1.100 1.150 1.090 1.100 30,038 32,554 1.0838 1.100 1.100 1.150 1.090 1.100 30,038 1.0838 1.85%
2017-07-21 0 1.080 1.080 1.150 1.070 1.070 7,201 7,595 1.0547 1.080 1.080 1.150 1.070 1.070 7,201 1.0547 -1.82%
2017-07-20 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 4.76%
2017-07-19 0 1.050 1.050 1.150 1.030 1.030 7,962 8,112 1.0188 1.050 1.050 1.150 1.030 1.030 7,962 1.0188 0.00%
2017-07-18 0 1.050 1.050 1.100 1.030 1.030 5,000 5,150 1.0300 1.050 1.050 1.100 1.030 1.030 5,000 1.0300 0.96%
2017-07-17 0 1.040 1.040 1.100 - - 0 0 - 1.040 1.040 1.100 - - 0 - 0.00%
2017-07-14 0 1.040 1.040 1.150 1.040 1.040 12,222 12,644 1.0345 1.040 1.040 1.150 1.040 1.040 12,222 1.0345 0.00%
2017-07-13 0 1.040 1.040 1.150 - - 55 55 1.0000 1.040 1.040 1.150 - - 55 1.0000 0.00%
2017-07-12 0 1.040 1.040 1.150 - - 373 376 1.0080 1.040 1.040 1.150 - - 373 1.0080 0.00%
2017-07-11 0 1.040 1.040 1.150 - - 0 0 - 1.040 1.040 1.150 - - 0 - 0.00%
2017-07-10 0 1.040 1.040 1.150 1.040 1.040 5,555 5,760 1.0369 1.040 1.040 1.150 1.040 1.040 5,555 1.0369 0.97%
2017-07-07 0 1.030 1.030 1.100 1.030 1.040 61,211 63,561 1.0384 1.030 1.030 1.100 1.030 1.040 61,211 1.0384 -1.90%
2017-07-06 0 1.050 1.050 1.150 1.050 1.050 29,837 31,183 1.0451 1.050 1.050 1.150 1.050 1.050 29,837 1.0451 -0.94%
2017-07-05 0 1.060 1.030 - - - 0 0 - 1.060 1.030 - - - 0 - 0.00%
2017-07-04 0 1.060 1.020 1.100 1.020 1.060 100,803 104,228 1.0340 1.060 1.020 1.100 1.020 1.060 100,803 1.0340 2.91%
2017-07-03 0 1.030 1.030 - - - 2,332 2,285 0.9798 1.030 1.030 - - - 2,332 0.9798 3.00%
2017-06-30 0 1.000 1.000 1.200 1.000 1.000 6,861 6,805 0.9918 1.000 1.000 1.200 1.000 1.000 6,861 0.9918 -13.04%
2017-06-29 0 1.150 1.050 1.150 1.150 1.150 5,152 5,902 1.1456 1.150 1.050 1.150 1.150 1.150 5,152 1.1456 0.00%
2017-06-28 0 1.150 1.150 1.190 1.150 1.150 21,650 24,530 1.1330 1.150 1.150 1.190 1.150 1.150 21,650 1.1330 -1.71%
2017-06-27 0 1.170 1.170 1.200 1.170 1.220 49,847 59,894 1.2016 1.170 1.170 1.200 1.170 1.220 49,847 1.2016 -4.10%
2017-06-26 0 1.220 1.170 1.380 1.220 1.220 12,705 15,253 1.2006 1.220 1.170 1.380 1.220 1.220 12,705 1.2006 0.83%
2017-06-23 0 1.210 1.150 1.360 1.150 1.220 75,550 88,821 1.1757 1.210 1.150 1.360 1.150 1.220 75,550 1.1757 -0.82%
2017-06-22 0 1.220 1.210 - 1.200 1.220 127,309 148,044 1.1629 1.220 1.210 - 1.200 1.220 127,309 1.1629

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top