STYLAND HOLDINGS LIMITED: Wrnt due 2020-11-17

Exchange Code Listed Last trade Delisted
HK Main 01435  2019-11-19  2020-11-12  2020-11-18
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
2020-11-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2020-11-12 0 0.016 0.016 - 0.016 0.018 3,624,427 54,548 0.0151 0.016 0.016 - 0.016 0.018 3,624,427 0.0151 -5.88%
2020-11-11 0 0.017 0.017 0.018 0.017 0.017 1,545,321 24,922 0.0161 0.017 0.017 0.018 0.017 0.017 1,545,321 0.0161 -5.56%
2020-11-10 0 0.018 0.018 0.020 0.018 0.020 5,621,468 100,632 0.0179 0.018 0.018 0.020 0.018 0.020 5,621,468 0.0179 -10.00%
2020-11-09 0 0.020 0.018 0.020 0.018 0.020 950,388 16,138 0.0170 0.020 0.018 0.020 0.018 0.020 950,388 0.0170 5.26%
2020-11-06 0 0.019 0.018 0.020 0.018 0.019 4,685,855 87,047 0.0186 0.019 0.018 0.020 0.018 0.019 4,685,855 0.0186 11.76%
2020-11-05 0 0.017 0.017 0.019 0.016 0.018 1,567,969 25,477 0.0162 0.017 0.017 0.019 0.016 0.018 1,567,969 0.0162 6.25%
2020-11-04 0 0.016 0.016 0.018 0.015 0.018 1,432,380 22,509 0.0157 0.016 0.016 0.018 0.015 0.018 1,432,380 0.0157 6.67%
2020-11-03 0 0.015 0.015 0.016 0.014 0.015 941,601 13,436 0.0143 0.015 0.015 0.016 0.014 0.015 941,601 0.0143 0.00%
2020-11-02 0 0.015 0.015 0.016 0.013 0.015 2,989,095 40,680 0.0136 0.015 0.015 0.016 0.013 0.015 2,989,095 0.0136 0.00%
2020-10-30 0 0.015 0.014 0.015 0.014 0.015 198,662 2,686 0.0135 0.015 0.014 0.015 0.014 0.015 198,662 0.0135 7.14%
2020-10-29 0 0.014 0.013 0.014 0.012 0.015 2,206,000 30,856 0.0140 0.014 0.013 0.014 0.012 0.015 2,206,000 0.0140 16.67%
2020-10-28 0 0.012 0.012 0.013 0.012 0.013 764,457 9,296 0.0122 0.012 0.012 0.013 0.012 0.013 764,457 0.0122 0.00%
2020-10-27 0 0.012 0.012 0.013 0.011 0.012 2,377,768 31,737 0.0133 0.012 0.012 0.013 0.011 0.012 2,377,768 0.0133 9.09%
2020-10-23 0 0.011 0.011 0.012 0.011 0.012 468,600 5,048 0.0108 0.011 0.011 0.012 0.011 0.012 468,600 0.0108 0.00%
2020-10-22 0 0.011 0.011 0.012 0.011 0.013 14,036,078 163,299 0.0116 0.011 0.011 0.012 0.011 0.013 14,036,078 0.0116 0.00%
2020-10-21 0 0.011 0.011 0.013 0.011 0.011 1,304,496 14,185 0.0109 0.011 0.011 0.013 0.011 0.011 1,304,496 0.0109 -8.33%
2020-10-20 0 0.012 0.011 0.012 0.012 0.012 3,130,591 37,478 0.0120 0.012 0.011 0.012 0.012 0.012 3,130,591 0.0120 9.09%
2020-10-19 0 0.011 0.011 0.013 0.011 0.011 1,468,769 15,918 0.0108 0.011 0.011 0.013 0.011 0.011 1,468,769 0.0108 10.00%
2020-10-16 0 0.010 0.010 - 0.010 0.012 17,263,617 189,807 0.0110 0.010 0.010 - 0.010 0.012 17,263,617 0.0110 -9.09%
2020-10-15 0 0.011 0.010 0.013 0.010 0.011 11,608,000 121,310 0.0105 0.011 0.010 0.013 0.010 0.011 11,608,000 0.0105 10.00%
2020-10-14 0 0.010 0.010 0.013 0.010 0.011 4,640,388 48,050 0.0104 0.010 0.010 0.013 0.010 0.011 4,640,388 0.0104 -9.09%
2020-10-12 0 0.011 0.011 0.013 0.011 0.012 685,483 7,795 0.0114 0.011 0.011 0.013 0.011 0.012 685,483 0.0114 -8.33%
2020-10-09 0 0.012 0.011 0.013 0.012 0.012 1,259,954 15,086 0.0120 0.012 0.011 0.013 0.012 0.012 1,259,954 0.0120 -7.69%
2020-10-08 0 0.013 0.012 0.013 0.012 0.013 1,118,714 13,737 0.0123 0.013 0.012 0.013 0.012 0.013 1,118,714 0.0123 0.00%
2020-10-07 0 0.013 0.012 0.013 0.013 0.014 9,157,978 119,479 0.0130 0.013 0.012 0.013 0.013 0.014 9,157,978 0.0130 -7.14%
2020-10-06 0 0.014 0.014 0.030 - - 0 0 - 0.014 0.014 0.030 - - 0 - 0.00%
2020-10-05 0 0.014 0.014 0.030 0.012 0.014 2,163,375 27,826 0.0129 0.014 0.014 0.030 0.012 0.014 2,163,375 0.0129 27.27%
2020-09-30 0 0.011 0.011 0.029 0.011 0.011 100,000 1,100 0.0110 0.011 0.011 0.029 0.011 0.011 100,000 0.0110 -8.33%
2020-09-29 0 0.012 0.012 0.030 - - 0 0 - 0.012 0.012 0.030 - - 0 - 0.00%
2020-09-28 0 0.012 0.010 0.030 - - 0 0 - 0.012 0.010 0.030 - - 0 - 0.00%
2020-09-25 0 0.012 0.010 - - - 0 0 - 0.012 0.010 - - - 0 - 0.00%
2020-09-24 0 0.012 0.012 0.035 0.012 0.012 171,811 1,918 0.0112 0.012 0.012 0.035 0.012 0.012 171,811 0.0112 -7.69%
2020-09-23 0 0.013 0.012 0.035 0.013 0.013 256,093 3,010 0.0118 0.013 0.012 0.035 0.013 0.013 256,093 0.0118 0.00%
2020-09-22 0 0.013 0.013 0.015 0.011 0.013 256,880 2,528 0.0098 0.013 0.013 0.015 0.011 0.013 256,880 0.0098 8.33%
2020-09-21 0 0.012 0.012 0.015 0.012 0.012 100,000 1,200 0.0120 0.012 0.012 0.015 0.012 0.012 100,000 0.0120 -20.00%
2020-09-18 0 0.015 0.013 0.035 - - 0 0 - 0.015 0.013 0.035 - - 0 - 0.00%
2020-09-17 0 0.015 0.014 0.028 - - 2,929 29 0.0099 0.015 0.014 0.028 - - 2,929 0.0099 0.00%
2020-09-16 0 0.015 0.014 0.029 0.015 0.016 780,450 12,261 0.0157 0.015 0.014 0.029 0.015 0.016 780,450 0.0157 -6.25%
2020-09-15 0 0.016 0.015 0.029 - - 0 0 - 0.016 0.015 0.029 - - 0 - 0.00%
2020-09-14 0 0.016 0.016 0.029 - - 0 0 - 0.016 0.016 0.029 - - 0 - 0.00%
2020-09-11 0 0.016 0.016 0.030 - - 0 0 - 0.016 0.016 0.030 - - 0 - 0.00%
2020-09-10 0 0.016 0.016 0.029 - - 0 0 - 0.016 0.016 0.029 - - 0 - 0.00%
2020-09-09 0 0.016 0.015 0.030 - - 0 0 - 0.016 0.015 0.030 - - 0 - 0.00%
2020-09-08 0 0.016 0.015 0.030 - - 6 0 - 0.016 0.015 0.030 - - 6 - 0.00%
2020-09-07 0 0.016 0.016 0.029 - - 0 0 - 0.016 0.016 0.029 - - 0 - 6.67%
2020-09-04 0 0.015 0.015 - 0.015 0.015 77,842 1,084 0.0139 0.015 0.015 - 0.015 0.015 77,842 0.0139 0.00%
2020-09-03 0 0.015 0.015 - 0.015 0.015 53,999 789 0.0146 0.015 0.015 - 0.015 0.015 53,999 0.0146 0.00%
2020-09-02 0 0.015 0.015 0.028 0.015 0.015 633,647 9,336 0.0147 0.015 0.015 0.028 0.015 0.015 633,647 0.0147 0.00%
2020-09-01 0 0.015 0.015 0.028 0.015 0.016 1,956,826 29,718 0.0152 0.015 0.015 0.028 0.015 0.016 1,956,826 0.0152 -11.76%
2020-08-31 0 0.017 0.016 0.029 - - 0 0 - 0.017 0.016 0.029 - - 0 - 0.00%
2020-08-28 0 0.017 0.017 0.027 0.016 0.017 717,200 11,670 0.0163 0.017 0.017 0.027 0.016 0.017 717,200 0.0163 6.25%
2020-08-27 0 0.016 0.015 - - - 0 0 - 0.016 0.015 - - - 0 - 0.00%
2020-08-26 0 0.016 0.016 0.018 0.016 0.016 73,245 1,194 0.0163 0.016 0.016 0.018 0.016 0.016 73,245 0.0163 0.00%
2020-08-25 0 0.016 0.016 0.027 0.014 0.016 589,017 8,669 0.0147 0.016 0.016 0.027 0.014 0.016 589,017 0.0147 14.29%
2020-08-24 0 0.014 0.013 0.017 - - 0 0 - 0.014 0.013 0.017 - - 0 - 0.00%
2020-08-21 0 0.014 0.014 0.018 0.014 0.014 101,017 1,204 0.0119 0.014 0.014 0.018 0.014 0.014 101,017 0.0119 -26.32%
2020-08-20 0 0.019 0.013 0.019 - - 0 0 - 0.019 0.013 0.019 - - 0 - 0.00%
2020-08-19 0 0.019 0.013 - - - 0 0 - 0.019 0.013 - - - 0 - 0.00%
2020-08-18 0 0.019 0.014 0.020 - - 0 0 - 0.019 0.014 0.020 - - 0 - 0.00%
2020-08-17 0 0.019 0.015 0.020 - - 28,000 224 0.0080 0.019 0.015 0.020 - - 28,000 0.0080 0.00%
2020-08-14 0 0.019 0.014 0.020 - - 20,000 200 0.0100 0.019 0.014 0.020 - - 20,000 0.0100 0.00%
2020-08-13 0 0.019 0.018 0.020 - - 14,400 216 0.0150 0.019 0.018 0.020 - - 14,400 0.0150 0.00%
2020-08-12 0 0.019 0.017 0.020 - - 0 0 - 0.019 0.017 0.020 - - 0 - 0.00%
2020-08-11 0 0.019 0.017 0.029 - - 0 0 - 0.019 0.017 0.029 - - 0 - 0.00%
2020-08-10 0 0.019 0.015 0.030 - - 0 0 - 0.019 0.015 0.030 - - 0 - 0.00%
2020-08-07 0 0.019 0.019 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2020-08-06 0 0.019 0.018 0.025 - - 14,400 86 0.0060 0.019 0.018 0.025 - - 14,400 0.0060 0.00%
2020-08-05 0 0.019 0.019 0.025 0.019 0.019 652,079 12,171 0.0187 0.019 0.019 0.025 0.019 0.019 652,079 0.0187 0.00%
2020-08-04 0 0.019 0.019 0.025 - - 20,000 260 0.0130 0.019 0.019 0.025 - - 20,000 0.0130 5.56%
2020-08-03 0 0.018 0.018 0.025 0.018 0.018 500,000 9,000 0.0180 0.018 0.018 0.025 0.018 0.018 500,000 0.0180 0.00%
2020-07-31 0 0.018 0.018 0.025 - - 0 0 - 0.018 0.018 0.025 - - 0 - 0.00%
2020-07-30 0 0.018 0.017 - 0.017 0.018 1,070,449 19,115 0.0179 0.018 0.017 - 0.017 0.018 1,070,449 0.0179 0.00%
2020-07-29 0 0.018 0.018 0.019 0.018 0.020 311,068 5,383 0.0173 0.018 0.018 0.019 0.018 0.020 311,068 0.0173 -10.00%
2020-07-28 0 0.020 0.020 0.028 - - 0 0 - 0.020 0.020 0.028 - - 0 - 5.26%
2020-07-27 0 0.019 0.019 0.025 0.019 0.025 1,068,400 26,203 0.0245 0.019 0.019 0.025 0.019 0.025 1,068,400 0.0245 -24.00%
2020-07-24 0 0.025 0.025 0.035 0.025 0.028 650,000 17,300 0.0266 0.025 0.025 0.035 0.025 0.028 650,000 0.0266 -3.85%
2020-07-23 0 0.026 0.025 0.029 0.026 0.026 1,036,004 26,792 0.0259 0.026 0.025 0.029 0.026 0.026 1,036,004 0.0259 -7.14%
2020-07-22 0 0.028 0.028 0.032 0.027 0.038 9,064,050 271,460 0.0299 0.028 0.028 0.032 0.027 0.038 9,064,050 0.0299 7.69%
2020-07-21 0 0.026 0.026 0.029 0.018 0.027 5,649,323 130,016 0.0230 0.026 0.026 0.029 0.018 0.027 5,649,323 0.0230 85.71%
2020-07-20 0 0.014 0.013 0.018 0.014 0.014 80,719 1,007 0.0125 0.014 0.013 0.018 0.014 0.014 80,719 0.0125 7.69%
2020-07-17 0 0.013 0.013 0.016 0.012 0.019 1,904,155 29,889 0.0157 0.013 0.013 0.016 0.012 0.019 1,904,155 0.0157 30.00%
2020-07-16 0 0.010 0.010 0.018 0.010 0.010 90,000 900 0.0100 0.010 0.010 0.018 0.010 0.010 90,000 0.0100 0.00%
2020-07-15 0 0.010 0.010 0.018 0.010 0.010 100,901 1,004 0.0100 0.010 0.010 0.018 0.010 0.010 100,901 0.0100 0.00%
2020-07-14 0 0.010 0.010 0.018 - - 0 0 - 0.010 0.010 0.018 - - 0 - 0.00%
2020-07-13 0 0.010 0.010 0.018 0.010 0.010 151,499 1,507 0.0099 0.010 0.010 0.018 0.010 0.010 151,499 0.0099 0.00%
2020-07-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -16.67%
2020-07-09 0 0.012 0.011 0.018 - - 0 0 - 0.012 0.011 0.018 - - 0 - 0.00%
2020-07-08 0 0.012 0.010 0.018 - - 0 0 - 0.012 0.010 0.018 - - 0 - 0.00%
2020-07-07 0 0.012 0.010 0.018 - - 2,835 14 0.0049 0.012 0.010 0.018 - - 2,835 0.0049 0.00%
2020-07-06 0 0.012 0.011 0.019 - - 0 0 - 0.012 0.011 0.019 - - 0 - 0.00%
2020-07-03 0 0.012 0.010 0.019 - - 0 0 - 0.012 0.010 0.019 - - 0 - 0.00%
2020-07-02 0 0.012 0.010 0.018 - - 567 4 0.0071 0.012 0.010 0.018 - - 567 0.0071 0.00%
2020-06-30 0 0.012 0.012 0.018 0.012 0.012 50,000 600 0.0120 0.012 0.012 0.018 0.012 0.012 50,000 0.0120 9.09%
2020-06-29 0 0.011 0.010 0.020 - - 0 0 - 0.011 0.010 0.020 - - 0 - 0.00%
2020-06-26 0 0.011 0.011 0.018 0.010 0.011 202,000 2,070 0.0102 0.011 0.011 0.018 0.010 0.011 202,000 0.0102 10.00%
2020-06-24 0 0.010 0.010 0.014 - - 0 0 - 0.010 0.010 0.014 - - 0 - 0.00%
2020-06-23 0 0.010 0.010 0.014 - - 0 0 - 0.010 0.010 0.014 - - 0 - 0.00%
2020-06-22 0 0.010 0.010 0.014 - - 0 0 - 0.010 0.010 0.014 - - 0 - 0.00%
2020-06-19 0 0.010 0.010 0.014 - - 50,000 500 0.0100 0.010 0.010 0.014 - - 50,000 0.0100 0.00%
2020-06-18 0 0.010 0.010 0.014 0.010 0.010 57,849 541 0.0094 0.010 0.010 0.014 0.010 0.010 57,849 0.0094 -16.67%
2020-06-17 0 0.012 0.010 0.014 - - 0 0 - 0.012 0.010 0.014 - - 0 - 0.00%
2020-06-16 0 0.012 0.010 0.014 - - 0 0 - 0.012 0.010 0.014 - - 0 - 0.00%
2020-06-15 0 0.012 - 0.014 - - 0 0 - 0.012 - 0.014 - - 0 - 0.00%
2020-06-12 0 0.012 0.010 0.014 - - 0 0 - 0.012 0.010 0.014 - - 0 - 0.00%
2020-06-11 0 0.012 0.011 0.014 - - 30,000 180 0.0060 0.012 0.011 0.014 - - 30,000 0.0060 0.00%
2020-06-10 0 0.012 0.012 0.013 - - 24,949 249 0.0100 0.012 0.012 0.013 - - 24,949 0.0100 9.09%
2020-06-09 0 0.011 0.011 0.028 - - 0 0 - 0.011 0.011 0.028 - - 0 - 10.00%
2020-06-08 0 0.010 - 0.028 - - 0 0 - 0.010 - 0.028 - - 0 - 0.00%
2020-06-05 0 0.010 0.010 0.028 - - 0 0 - 0.010 0.010 0.028 - - 0 - 0.00%
2020-06-04 0 0.010 - 0.028 - - 0 0 - 0.010 - 0.028 - - 0 - 0.00%
2020-06-03 0 0.010 - 0.028 - - 0 0 - 0.010 - 0.028 - - 0 - 0.00%
2020-06-02 0 0.010 - 0.028 - - 0 0 - 0.010 - 0.028 - - 0 - 0.00%
2020-06-01 0 0.010 0.010 0.032 - - 0 0 - 0.010 0.010 0.032 - - 0 - 0.00%
2020-05-29 0 0.010 0.010 0.028 0.010 0.010 190,000 1,540 0.0081 0.010 0.010 0.028 0.010 0.010 190,000 0.0081 0.00%
2020-05-28 0 0.010 0.010 0.032 0.010 0.010 573,527 5,523 0.0096 0.010 0.010 0.032 0.010 0.010 573,527 0.0096 -9.09%
2020-05-27 0 0.011 0.011 0.032 0.011 0.011 50,000 550 0.0110 0.011 0.011 0.032 0.011 0.011 50,000 0.0110 -21.43%
2020-05-26 0 0.014 0.010 0.024 - - 33,417 167 0.0050 0.014 0.010 0.024 - - 33,417 0.0050 0.00%
2020-05-25 0 0.014 0.010 0.029 - - 0 0 - 0.014 0.010 0.029 - - 0 - 0.00%
2020-05-22 0 0.014 0.012 0.029 - - 0 0 - 0.014 0.012 0.029 - - 0 - 0.00%
2020-05-21 0 0.014 0.013 0.029 - - 0 0 - 0.014 0.013 0.029 - - 0 - 0.00%
2020-05-20 0 0.014 0.012 0.029 - - 0 0 - 0.014 0.012 0.029 - - 0 - 0.00%
2020-05-19 0 0.014 0.012 0.020 - - 5,557 55 0.0099 0.014 0.012 0.020 - - 5,557 0.0099 0.00%
2020-05-18 0 0.014 0.012 0.025 - - 0 0 - 0.014 0.012 0.025 - - 0 - 0.00%
2020-05-15 0 0.014 0.012 0.025 - - 13,749 137 0.0100 0.014 0.012 0.025 - - 13,749 0.0100 0.00%
2020-05-14 0 0.014 0.012 0.027 - - 58 0 - 0.014 0.012 0.027 - - 58 - 0.00%
2020-05-13 0 0.014 0.013 0.024 - - 0 0 - 0.014 0.013 0.024 - - 0 - 0.00%
2020-05-12 0 0.014 0.013 0.025 - - 0 0 - 0.014 0.013 0.025 - - 0 - 0.00%
2020-05-11 0 0.014 0.013 0.030 - - 2,416 24 0.0099 0.014 0.013 0.030 - - 2,416 0.0099 0.00%
2020-05-08 0 0.014 0.013 0.020 - - 0 0 - 0.014 0.013 0.020 - - 0 - 0.00%
2020-05-07 0 0.014 0.012 0.030 0.012 0.012 50,000 600 0.0120 0.014 0.012 0.030 0.012 0.012 50,000 0.0120 0.00%
2020-05-06 0 0.014 0.012 0.027 - - 0 0 - 0.014 0.012 0.027 - - 0 - 0.00%
2020-05-05 0 0.014 0.012 0.027 - - 0 0 - 0.014 0.012 0.027 - - 0 - 0.00%
2020-05-04 0 0.014 0.011 0.025 - - 898 11 0.0122 0.014 0.011 0.025 - - 898 0.0122 0.00%
2020-04-29 0 0.014 0.012 0.027 - - 449 4 0.0089 0.014 0.012 0.027 - - 449 0.0089 0.00%
2020-04-28 0 0.014 0.012 0.016 - - 3,738 37 0.0099 0.014 0.012 0.016 - - 3,738 0.0099 0.00%
2020-04-27 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - -12.50%
2020-04-24 0 0.016 0.012 0.016 0.016 0.016 600,000 9,600 0.0160 0.016 0.012 0.016 0.016 0.016 600,000 0.0160 23.08%
2020-04-23 0 0.013 0.013 0.018 0.013 0.013 250,000 3,250 0.0130 0.013 0.013 0.018 0.013 0.013 250,000 0.0130 0.00%
2020-04-22 0 0.013 0.013 0.019 0.012 0.012 71,383 813 0.0114 0.013 0.013 0.019 0.012 0.012 71,383 0.0114 -18.75%
2020-04-21 0 0.016 0.014 0.020 - - 0 0 - 0.016 0.014 0.020 - - 0 - 0.00%
2020-04-20 0 0.016 0.013 0.022 - - 0 0 - 0.016 0.013 0.022 - - 0 - 0.00%
2020-04-17 0 0.016 0.013 0.024 - - 13,870 138 0.0099 0.016 0.013 0.024 - - 13,870 0.0099 0.00%
2020-04-16 0 0.016 0.015 0.019 0.016 0.017 2,260,744 38,024 0.0168 0.016 0.015 0.019 0.016 0.017 2,260,744 0.0168 -20.00%
2020-04-15 0 0.020 0.020 0.023 0.015 0.027 55,547,039 911,628 0.0164 0.020 0.020 0.023 0.015 0.027 55,547,039 0.0164 33.33%
2020-04-14 0 0.015 0.014 0.019 - - 119 1 0.0084 0.015 0.014 0.019 - - 119 0.0084 0.00%
2020-04-09 0 0.015 0.015 0.018 0.015 0.015 210,000 2,678 0.0128 0.015 0.015 0.018 0.015 0.015 210,000 0.0128 7.14%
2020-04-08 0 0.014 0.014 0.020 - - 0 0 - 0.014 0.014 0.020 - - 0 - 0.00%
2020-04-07 0 0.014 0.014 0.017 0.011 0.015 750,058 9,568 0.0128 0.014 0.014 0.017 0.011 0.015 750,058 0.0128 27.27%
2020-04-06 0 0.011 0.011 0.020 - - 0 0 - 0.011 0.011 0.020 - - 0 - 0.00%
2020-04-03 0 0.011 0.011 0.020 - - 14,000 140 0.0100 0.011 0.011 0.020 - - 14,000 0.0100 0.00%
2020-04-02 0 0.011 0.011 0.015 - - 7,762 62 0.0080 0.011 0.011 0.015 - - 7,762 0.0080 0.00%
2020-04-01 0 0.011 0.011 0.018 0.011 0.011 482,058 5,046 0.0105 0.011 0.011 0.018 0.011 0.011 482,058 0.0105 -15.38%
2020-03-31 0 0.013 0.013 0.020 0.013 0.013 315,545 3,905 0.0124 0.013 0.013 0.020 0.013 0.013 315,545 0.0124 -7.14%
2020-03-30 0 0.014 0.014 0.020 0.014 0.014 100,000 1,400 0.0140 0.014 0.014 0.020 0.014 0.014 100,000 0.0140 0.00%
2020-03-27 0 0.014 0.013 0.019 - - 0 0 - 0.014 0.013 0.019 - - 0 - 0.00%
2020-03-26 0 0.014 0.014 0.023 - - 0 0 - 0.014 0.014 0.023 - - 0 - 7.69%
2020-03-25 0 0.013 0.013 0.023 - - 0 0 - 0.013 0.013 0.023 - - 0 - 0.00%
2020-03-24 0 0.013 0.013 0.016 0.013 0.013 50,000 650 0.0130 0.013 0.013 0.016 0.013 0.013 50,000 0.0130 0.00%
2020-03-23 0 0.013 0.012 0.030 - - 0 0 - 0.013 0.012 0.030 - - 0 - 0.00%
2020-03-20 0 0.013 0.012 0.016 0.013 0.013 400,000 5,200 0.0130 0.013 0.012 0.016 0.013 0.013 400,000 0.0130 8.33%
2020-03-19 0 0.012 - 0.012 0.012 0.012 700,000 8,400 0.0120 0.012 - 0.012 0.012 0.012 700,000 0.0120 -7.69%
2020-03-18 0 0.013 0.012 0.018 - - 225 2 0.0089 0.013 0.012 0.018 - - 225 0.0089 0.00%
2020-03-17 0 0.013 0.013 0.018 - - 0 0 - 0.013 0.013 0.018 - - 0 - 0.00%
2020-03-16 0 0.013 0.011 0.015 0.011 0.013 100,000 1,200 0.0120 0.013 0.011 0.015 0.011 0.013 100,000 0.0120 0.00%
2020-03-13 0 0.013 0.013 0.015 0.012 0.013 316,800 3,558 0.0112 0.013 0.013 0.015 0.012 0.013 316,800 0.0112 -23.53%
2020-03-12 0 0.017 0.012 0.020 - - 16,059 192 0.0120 0.017 0.012 0.020 - - 16,059 0.0120 0.00%
2020-03-11 0 0.017 0.013 0.019 - - 6,437 82 0.0127 0.017 0.013 0.019 - - 6,437 0.0127 0.00%
2020-03-10 0 0.017 0.013 0.017 0.014 0.018 400,000 5,800 0.0145 0.017 0.013 0.017 0.014 0.018 400,000 0.0145 41.67%
2020-03-09 0 0.012 0.012 0.016 0.012 0.015 415,100 5,851 0.0141 0.012 0.012 0.016 0.012 0.015 415,100 0.0141 -20.00%
2020-03-06 0 0.015 0.012 0.015 0.014 0.015 450,000 6,450 0.0143 0.015 0.012 0.015 0.014 0.015 450,000 0.0143 -6.25%
2020-03-05 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - -5.88%
2020-03-04 0 0.017 0.015 0.019 0.016 0.025 1,300,000 25,600 0.0197 0.017 0.015 0.019 0.016 0.025 1,300,000 0.0197 -5.56%
2020-03-03 0 0.018 0.015 0.018 0.025 0.025 1,800,000 45,000 0.0250 0.018 0.015 0.018 0.025 0.025 1,800,000 0.0250 12.50%
2020-03-02 0 0.016 0.014 0.017 - - 0 0 - 0.016 0.014 0.017 - - 0 - 0.00%
2020-02-28 0 0.016 0.014 0.017 - - 23,059 230 0.0100 0.016 0.014 0.017 - - 23,059 0.0100 0.00%
2020-02-27 0 0.016 0.016 0.018 0.016 0.016 1,000,270 16,002 0.0160 0.016 0.016 0.018 0.016 0.016 1,000,270 0.0160 -11.11%
2020-02-26 0 0.018 0.016 0.019 - - 270 2 0.0074 0.018 0.016 0.019 - - 270 0.0074 0.00%
2020-02-25 0 0.018 0.016 0.019 - - 1,491 16 0.0107 0.018 0.016 0.019 - - 1,491 0.0107 0.00%
2020-02-24 0 0.018 0.017 0.020 0.018 0.018 93,465 1,465 0.0157 0.018 0.017 0.020 0.018 0.018 93,465 0.0157 -10.00%
2020-02-21 0 0.020 0.017 0.021 - - 331 4 0.0121 0.020 0.017 0.021 - - 331 0.0121 0.00%
2020-02-20 0 0.020 0.019 0.024 0.020 0.020 453,092 9,046 0.0200 0.020 0.019 0.024 0.020 0.020 453,092 0.0200 0.00%
2020-02-19 0 0.020 0.018 0.020 - - 8,000 112 0.0140 0.020 0.018 0.020 - - 8,000 0.0140 -4.76%
2020-02-18 0 0.021 0.019 0.021 0.019 0.021 272,000 5,560 0.0204 0.021 0.019 0.021 0.019 0.021 272,000 0.0204 5.00%
2020-02-17 0 0.020 0.020 0.024 0.019 0.021 2,503,383 50,700 0.0203 0.020 0.020 0.024 0.019 0.021 2,503,383 0.0203 0.00%
2020-02-14 0 0.020 0.020 0.024 - - 4,500 63 0.0140 0.020 0.020 0.024 - - 4,500 0.0140 0.00%
2020-02-13 0 0.020 0.020 0.024 - - 473 7 0.0148 0.020 0.020 0.024 - - 473 0.0148 5.26%
2020-02-12 0 0.019 0.019 0.024 0.019 0.019 70,682 1,260 0.0178 0.019 0.019 0.024 0.019 0.019 70,682 0.0178 -13.64%
2020-02-11 0 0.022 0.020 0.029 - - 59 0 - 0.022 0.020 0.029 - - 59 - 0.00%
2020-02-10 0 0.022 0.021 0.031 - - 5,039 85 0.0169 0.022 0.021 0.031 - - 5,039 0.0169 0.00%
2020-02-07 0 0.022 0.021 0.023 0.022 0.022 200,237 4,404 0.0220 0.022 0.021 0.023 0.022 0.022 200,237 0.0220 0.00%
2020-02-06 0 0.022 0.022 0.026 - - 0 0 - 0.022 0.022 0.026 - - 0 - 0.00%
2020-02-05 0 0.022 0.022 0.026 - - 0 0 - 0.022 0.022 0.026 - - 0 - 0.00%
2020-02-04 0 0.022 0.022 0.023 0.022 0.023 1,058,253 23,590 0.0223 0.022 0.022 0.023 0.022 0.023 1,058,253 0.0223 0.00%
2020-02-03 0 0.022 0.022 0.028 - - 0 0 - 0.022 0.022 0.028 - - 0 - 0.00%
2020-01-31 0 0.022 0.022 0.030 - - 0 0 - 0.022 0.022 0.030 - - 0 - 0.00%
2020-01-30 0 0.022 0.021 0.030 0.022 0.024 4,800,000 109,600 0.0228 0.022 0.021 0.030 0.022 0.024 4,800,000 0.0228 -12.00%
2020-01-29 0 0.025 0.024 0.029 - - 0 0 - 0.025 0.024 0.029 - - 0 - 0.00%
2020-01-24 0 0.025 0.025 0.030 0.025 0.025 50,000 1,250 0.0250 0.025 0.025 0.030 0.025 0.025 50,000 0.0250 0.00%
2020-01-23 0 0.025 0.025 0.030 0.025 0.025 60,000 1,450 0.0242 0.025 0.025 0.030 0.025 0.025 60,000 0.0242 0.00%
2020-01-22 0 0.025 0.025 0.030 0.024 0.024 119,785 2,795 0.0233 0.025 0.025 0.030 0.024 0.024 119,785 0.0233 4.17%
2020-01-21 0 0.024 0.023 0.025 - - 0 0 - 0.024 0.023 0.025 - - 0 - 0.00%
2020-01-20 0 0.024 0.023 0.025 - - 3,121 56 0.0179 0.024 0.023 0.025 - - 3,121 0.0179 0.00%
2020-01-17 0 0.024 0.024 0.030 0.023 0.023 105,614 2,111 0.0200 0.024 0.024 0.030 0.023 0.023 105,614 0.0200 4.35%
2020-01-16 0 0.023 0.023 0.029 - - 20,000 340 0.0170 0.023 0.023 0.029 - - 20,000 0.0170 0.00%
2020-01-15 0 0.023 0.023 0.025 0.023 0.023 61,021 1,358 0.0223 0.023 0.023 0.025 0.023 0.023 61,021 0.0223 0.00%
2020-01-14 0 0.023 0.023 0.029 0.023 0.024 3,001,671 71,133 0.0237 0.023 0.023 0.029 0.023 0.024 3,001,671 0.0237 -4.17%
2020-01-13 0 0.024 0.024 0.029 0.024 0.024 200,000 4,800 0.0240 0.024 0.024 0.029 0.024 0.024 200,000 0.0240 0.00%
2020-01-10 0 0.024 0.024 0.028 - - 20,000 400 0.0200 0.024 0.024 0.028 - - 20,000 0.0200 0.00%
2020-01-09 0 0.024 0.023 0.028 0.024 0.024 1,136,785 26,862 0.0236 0.024 0.023 0.028 0.024 0.024 1,136,785 0.0236 0.00%
2020-01-08 0 0.024 0.024 0.026 - - 473 7 0.0148 0.024 0.024 0.026 - - 473 0.0148 0.00%
2020-01-07 0 0.024 0.024 0.028 0.024 0.024 1,000,000 24,000 0.0240 0.024 0.024 0.028 0.024 0.024 1,000,000 0.0240 0.00%
2020-01-06 0 0.024 0.024 0.026 0.024 0.024 84,439 1,888 0.0224 0.024 0.024 0.026 0.024 0.024 84,439 0.0224 -4.00%
2020-01-03 0 0.025 0.024 0.026 - - 18,000 360 0.0200 0.025 0.024 0.026 - - 18,000 0.0200 0.00%
2020-01-02 0 0.025 0.024 0.025 - - 96 1 0.0104 0.025 0.024 0.025 - - 96 0.0104 0.00%
2019-12-31 0 0.025 0.024 0.027 - - 0 0 - 0.025 0.024 0.027 - - 0 - 0.00%
2019-12-30 0 0.025 0.024 0.027 - - 41 0 - 0.025 0.024 0.027 - - 41 - 0.00%
2019-12-27 0 0.025 0.025 0.029 0.024 0.025 652,000 15,648 0.0240 0.025 0.025 0.029 0.024 0.025 652,000 0.0240 4.17%
2019-12-24 0 0.024 0.024 0.028 - - 12 0 - 0.024 0.024 0.028 - - 12 - 0.00%
2019-12-23 0 0.024 0.024 0.028 - - 1,653 23 0.0139 0.024 0.024 0.028 - - 1,653 0.0139 0.00%
2019-12-20 0 0.024 0.024 0.025 0.024 0.025 260,011 5,850 0.0225 0.024 0.024 0.025 0.024 0.025 260,011 0.0225 -4.00%
2019-12-19 0 0.025 0.025 0.027 0.025 0.025 249,263 5,991 0.0240 0.025 0.025 0.027 0.025 0.025 249,263 0.0240 -3.85%
2019-12-18 0 0.026 0.025 0.027 - - 34,083 669 0.0196 0.026 0.025 0.027 - - 34,083 0.0196 0.00%
2019-12-17 0 0.026 0.024 0.026 - - 1,187 24 0.0202 0.026 0.024 0.026 - - 1,187 0.0202 0.00%
2019-12-16 0 0.026 0.025 0.027 0.024 0.026 714,000 17,680 0.0248 0.026 0.025 0.027 0.024 0.026 714,000 0.0248 4.00%
2019-12-13 0 0.025 0.025 0.026 0.024 0.025 1,821,898 45,129 0.0248 0.025 0.025 0.026 0.024 0.025 1,821,898 0.0248 0.00%
2019-12-12 0 0.025 0.025 0.027 0.025 0.026 1,262,011 32,490 0.0257 0.025 0.025 0.027 0.025 0.026 1,262,011 0.0257 0.00%
2019-12-11 0 0.025 0.025 0.028 - - 1,155 23 0.0199 0.025 0.025 0.028 - - 1,155 0.0199 0.00%
2019-12-10 0 0.025 0.025 0.028 0.025 0.025 841,089 20,635 0.0245 0.025 0.025 0.028 0.025 0.025 841,089 0.0245 -3.85%
2019-12-09 0 0.026 0.025 0.026 0.026 0.026 100,000 2,600 0.0260 0.026 0.025 0.026 0.026 0.026 100,000 0.0260 0.00%
2019-12-06 0 0.026 0.026 0.028 0.026 0.028 1,575,882 41,441 0.0263 0.026 0.026 0.028 0.026 0.028 1,575,882 0.0263 -3.70%
2019-12-05 0 0.027 0.027 0.029 0.027 0.027 290,000 7,650 0.0264 0.027 0.027 0.029 0.027 0.027 290,000 0.0264 12.50%
2019-12-04 0 0.024 0.023 0.028 0.024 0.025 1,033,846 24,926 0.0241 0.024 0.023 0.028 0.024 0.025 1,033,846 0.0241 -4.00%
2019-12-03 0 0.025 0.025 0.026 0.025 0.025 300,000 7,500 0.0250 0.025 0.025 0.026 0.025 0.025 300,000 0.0250 -7.41%
2019-12-02 0 0.027 0.025 0.028 0.027 0.027 480,999 12,724 0.0265 0.027 0.025 0.028 0.027 0.027 480,999 0.0265 0.00%
2019-11-29 0 0.027 0.025 0.027 0.025 0.027 1,424,733 36,957 0.0259 0.027 0.025 0.027 0.025 0.027 1,424,733 0.0259 8.00%
2019-11-28 0 0.025 0.025 0.027 0.025 0.027 376,643 9,213 0.0245 0.025 0.025 0.027 0.025 0.027 376,643 0.0245 -7.41%
2019-11-27 0 0.027 0.026 0.028 0.026 0.028 664,499 17,527 0.0264 0.027 0.026 0.028 0.026 0.028 664,499 0.0264 0.00%
2019-11-26 0 0.027 0.027 0.029 0.024 0.027 13,096,929 327,110 0.0250 0.027 0.027 0.029 0.024 0.027 13,096,929 0.0250 0.00%
2019-11-25 0 0.027 0.027 0.030 0.025 0.028 3,194,003 84,668 0.0265 0.027 0.027 0.030 0.025 0.028 3,194,003 0.0265 3.85%
2019-11-22 0 0.026 0.026 0.027 0.025 0.026 1,186,695 29,533 0.0249 0.026 0.026 0.027 0.025 0.026 1,186,695 0.0249 -3.70%
2019-11-21 0 0.027 0.026 0.028 0.024 0.027 3,358,264 81,345 0.0242 0.027 0.026 0.028 0.024 0.027 3,358,264 0.0242 12.50%
2019-11-20 0 0.024 0.024 0.025 0.024 0.026 4,565,835 108,692 0.0238 0.024 0.024 0.025 0.024 0.026 4,565,835 0.0238 -7.69%
2019-11-19 0 0.026 0.026 0.027 0.024 0.027 5,549,399 135,967 0.0245 0.026 0.026 0.027 0.024 0.027 5,549,399 0.0245

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top