HONG KONG FERRY (HOLDINGS) COMPANY LIMITED: Wrnt due 1994-06-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00365 | 1992-05-11 | 1994-06-27 | 1994-07-01 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-06-30 | 1 | 5.300 | - | - | - | - | 0 | 0 | - | 5.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-29 | 1 | 5.300 | - | - | - | - | 0 | 0 | - | 5.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-28 | 1 | 5.300 | - | - | - | - | 0 | 0 | - | 5.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-27 | 0 | 5.300 | 5.300 | 5.400 | 5.200 | 5.600 | 124,640 | 668,472 | 5.3632 | 5.300 | 5.300 | 5.400 | 5.200 | 5.600 | 124,640 | 5.3632 | -7.02% |
| 1994-06-24 | 0 | 5.700 | 5.700 | 5.900 | 5.700 | 5.900 | 45,014 | 260,473 | 5.7865 | 5.700 | 5.700 | 5.900 | 5.700 | 5.900 | 45,014 | 5.7865 | -6.56% |
| 1994-06-23 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 50,140 | 298,742 | 5.9582 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 50,140 | 5.9582 | 2.52% |
| 1994-06-22 | 0 | 5.950 | 5.900 | - | 5.750 | 6.000 | 70,052 | 412,395 | 5.8870 | 5.950 | 5.900 | - | 5.750 | 6.000 | 70,052 | 5.8870 | 2.59% |
| 1994-06-21 | 0 | 5.800 | - | 5.900 | 5.800 | 5.850 | 11,800 | 67,210 | 5.6958 | 5.800 | - | 5.900 | 5.800 | 5.850 | 11,800 | 5.6958 | -6.45% |
| 1994-06-20 | 0 | 6.200 | - | 6.300 | 6.200 | 6.300 | 41,280 | 252,218 | 6.1099 | 6.200 | - | 6.300 | 6.200 | 6.300 | 41,280 | 6.1099 | -3.13% |
| 1994-06-17 | 0 | 6.400 | 6.400 | 6.650 | 6.400 | 6.400 | 17,200 | 108,080 | 6.2837 | 6.400 | 6.400 | 6.650 | 6.400 | 6.400 | 17,200 | 6.2837 | -5.88% |
| 1994-06-16 | 0 | 6.800 | - | 6.800 | 6.800 | 6.800 | 32,300 | 217,340 | 6.7288 | 6.800 | - | 6.800 | 6.800 | 6.800 | 32,300 | 6.7288 | -0.73% |
| 1994-06-15 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.850 | 11,420 | 75,464 | 6.6081 | 6.850 | 6.850 | 7.000 | 6.850 | 6.850 | 11,420 | 6.6081 | -6.16% |
| 1994-06-10 | 0 | 7.300 | 7.150 | 7.400 | 6.750 | 7.400 | 182,830 | 1,277,535 | 6.9876 | 7.300 | 7.150 | 7.400 | 6.750 | 7.400 | 182,830 | 6.9876 | -1.35% |
| 1994-06-09 | 0 | 7.400 | 7.300 | - | 6.550 | 7.400 | 258,540 | 1,756,918 | 6.7955 | 7.400 | 7.300 | - | 6.550 | 7.400 | 258,540 | 6.7955 | 18.40% |
| 1994-06-08 | 0 | 6.250 | 6.150 | 6.350 | 5.500 | 6.350 | 109,279 | 651,443 | 5.9613 | 6.250 | 6.150 | 6.350 | 5.500 | 6.350 | 109,279 | 5.9613 | 20.19% |
| 1994-06-07 | 0 | 5.200 | - | 5.300 | 5.200 | 5.300 | 49,300 | 256,210 | 5.1970 | 5.200 | - | 5.300 | 5.200 | 5.300 | 49,300 | 5.1970 | -7.14% |
| 1994-06-06 | 0 | 5.600 | 5.550 | 5.600 | 5.450 | 5.700 | 316,182 | 1,759,394 | 5.5645 | 5.600 | 5.550 | 5.600 | 5.450 | 5.700 | 316,182 | 5.5645 | 1.82% |
| 1994-06-03 | 0 | 5.500 | 5.450 | 5.700 | 5.300 | 5.500 | 159,180 | 865,060 | 5.4345 | 5.500 | 5.450 | 5.700 | 5.300 | 5.500 | 159,180 | 5.4345 | 3.77% |
| 1994-06-02 | 0 | 5.300 | 5.200 | 5.400 | 5.200 | 5.300 | 16,800 | 87,540 | 5.2107 | 5.300 | 5.200 | 5.400 | 5.200 | 5.300 | 16,800 | 5.2107 | -7.02% |
| 1994-06-01 | 0 | 5.700 | 5.550 | 5.700 | 5.600 | 5.800 | 95,170 | 540,610 | 5.6805 | 5.700 | 5.550 | 5.700 | 5.600 | 5.800 | 95,170 | 5.6805 | -3.39% |
| 1994-05-31 | 0 | 5.900 | 5.850 | 6.000 | 5.900 | 6.050 | 68,800 | 407,700 | 5.9259 | 5.900 | 5.850 | 6.000 | 5.900 | 6.050 | 68,800 | 5.9259 | -4.07% |
| 1994-05-30 | 0 | 6.150 | 6.050 | 6.200 | 6.050 | 6.350 | 236,800 | 1,462,200 | 6.1748 | 6.150 | 6.050 | 6.200 | 6.050 | 6.350 | 236,800 | 6.1748 | 5.13% |
| 1994-05-27 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 79,950 | 469,055 | 5.8669 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 79,950 | 5.8669 | -2.50% |
| 1994-05-26 | 0 | 6.000 | 6.000 | 6.050 | 5.900 | 6.050 | 472,900 | 2,834,474 | 5.9938 | 6.000 | 6.000 | 6.050 | 5.900 | 6.050 | 472,900 | 5.9938 | 1.69% |
| 1994-05-25 | 0 | 5.900 | 5.900 | 6.000 | 5.800 | 6.100 | 371,726 | 2,207,277 | 5.9379 | 5.900 | 5.900 | 6.000 | 5.800 | 6.100 | 371,726 | 5.9379 | -1.67% |
| 1994-05-24 | 0 | 6.000 | 5.900 | 6.000 | 5.400 | 6.000 | 339,430 | 1,945,206 | 5.7308 | 6.000 | 5.900 | 6.000 | 5.400 | 6.000 | 339,430 | 5.7308 | 9.09% |
| 1994-05-23 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 157,800 | 876,670 | 5.5556 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 157,800 | 5.5556 | -4.35% |
| 1994-05-20 | 0 | 5.750 | 5.700 | 5.800 | 5.500 | 5.900 | 184,220 | 1,054,320 | 5.7232 | 5.750 | 5.700 | 5.800 | 5.500 | 5.900 | 184,220 | 5.7232 | 0.88% |
| 1994-05-19 | 0 | 5.700 | 5.600 | 5.800 | 5.500 | 6.100 | 376,610 | 2,130,646 | 5.6574 | 5.700 | 5.600 | 5.800 | 5.500 | 6.100 | 376,610 | 5.6574 | -0.87% |
| 1994-05-18 | 0 | 5.750 | 5.800 | 6.000 | 5.000 | 6.000 | 479,880 | 2,589,182 | 5.3955 | 5.750 | 5.800 | 6.000 | 5.000 | 6.000 | 479,880 | 5.3955 | 19.17% |
| 1994-05-17 | 0 | 4.825 | 4.825 | 5.200 | 4.300 | 5.300 | 573,873 | 2,840,153 | 4.9491 | 4.825 | 4.825 | 5.200 | 4.300 | 5.300 | 573,873 | 4.9491 | 13.53% |
| 1994-05-16 | 0 | 4.250 | 4.250 | 4.300 | 3.600 | 4.300 | 553,484 | 2,222,598 | 4.0156 | 4.250 | 4.250 | 4.300 | 3.600 | 4.300 | 553,484 | 4.0156 | 32.81% |
| 1994-05-13 | 0 | 3.200 | 3.200 | 3.300 | 3.000 | 3.200 | 86,540 | 267,804 | 3.0946 | 3.200 | 3.200 | 3.300 | 3.000 | 3.200 | 86,540 | 3.0946 | 4.92% |
| 1994-05-12 | 0 | 3.050 | 3.050 | 3.100 | 2.925 | 3.100 | 85,360 | 260,886 | 3.0563 | 3.050 | 3.050 | 3.100 | 2.925 | 3.100 | 85,360 | 3.0563 | -1.61% |
| 1994-05-11 | 0 | 3.100 | 3.050 | 3.200 | 3.000 | 3.100 | 41,500 | 125,900 | 3.0337 | 3.100 | 3.050 | 3.200 | 3.000 | 3.100 | 41,500 | 3.0337 | 18.10% |
| 1994-05-10 | 0 | 2.625 | 2.625 | - | 2.500 | 2.500 | 23,560 | 58,208 | 2.4706 | 2.625 | 2.625 | - | 2.500 | 2.500 | 23,560 | 2.4706 | 0.96% |
| 1994-05-09 | 0 | 2.600 | 2.600 | 3.000 | 2.600 | 2.600 | 14,120 | 36,676 | 2.5975 | 2.600 | 2.600 | 3.000 | 2.600 | 2.600 | 14,120 | 2.5975 | -13.33% |
| 1994-05-06 | 0 | 3.000 | 2.925 | 3.100 | 3.000 | 3.000 | 12,000 | 36,000 | 3.0000 | 3.000 | 2.925 | 3.100 | 3.000 | 3.000 | 12,000 | 3.0000 | 5.26% |
| 1994-05-05 | 0 | 2.850 | 2.850 | 3.000 | 2.850 | 2.850 | 6,720 | 18,756 | 2.7911 | 2.850 | 2.850 | 3.000 | 2.850 | 2.850 | 6,720 | 2.7911 | -5.00% |
| 1994-05-04 | 0 | 3.000 | - | 3.000 | - | - | 1,800 | 4,500 | 2.5000 | 3.000 | - | 3.000 | - | - | 1,800 | 2.5000 | 0.00% |
| 1994-05-03 | 0 | 3.000 | 3.000 | - | 2.925 | 3.000 | 17,800 | 52,240 | 2.9348 | 3.000 | 3.000 | - | 2.925 | 3.000 | 17,800 | 2.9348 | -3.23% |
| 1994-05-02 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.250 | 141,000 | 444,300 | 3.1511 | 3.100 | 3.100 | 3.200 | 3.100 | 3.250 | 141,000 | 3.1511 | -3.13% |
| 1994-04-29 | 0 | 3.200 | 3.125 | 3.200 | 3.125 | 3.300 | 462,100 | 1,488,380 | 3.2209 | 3.200 | 3.125 | 3.200 | 3.125 | 3.300 | 462,100 | 3.2209 | -4.48% |
| 1994-04-28 | 0 | 3.350 | 3.350 | 3.450 | - | - | 1,900 | 5,360 | 2.8211 | 3.350 | 3.350 | 3.450 | - | - | 1,900 | 2.8211 | 0.00% |
| 1994-04-27 | 0 | 3.350 | 3.300 | 3.500 | 3.350 | 3.500 | 106,500 | 362,700 | 3.4056 | 3.350 | 3.300 | 3.500 | 3.350 | 3.500 | 106,500 | 3.4056 | 0.00% |
| 1994-04-26 | 0 | 3.350 | 3.300 | 3.400 | 3.200 | 3.350 | 115,388 | 376,525 | 3.2631 | 3.350 | 3.300 | 3.400 | 3.200 | 3.350 | 115,388 | 3.2631 | 3.08% |
| 1994-04-25 | 0 | 3.250 | 3.200 | 3.300 | 3.250 | 3.300 | 52,600 | 171,480 | 3.2601 | 3.250 | 3.200 | 3.300 | 3.250 | 3.300 | 52,600 | 3.2601 | -4.41% |
| 1994-04-22 | 0 | 3.400 | 3.300 | 3.400 | 3.250 | 3.400 | 73,000 | 241,600 | 3.3096 | 3.400 | 3.300 | 3.400 | 3.250 | 3.400 | 73,000 | 3.3096 | 9.68% |
| 1994-04-21 | 0 | 3.100 | 3.100 | 3.400 | 3.100 | 3.450 | 65,500 | 212,600 | 3.2458 | 3.100 | 3.100 | 3.400 | 3.100 | 3.450 | 65,500 | 3.2458 | -8.82% |
| 1994-04-20 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.700 | 75,166 | 267,573 | 3.5598 | 3.400 | 3.400 | 3.500 | 3.400 | 3.700 | 75,166 | 3.5598 | -10.53% |
| 1994-04-19 | 0 | 3.800 | - | 3.800 | - | - | 0 | 0 | - | 3.800 | - | 3.800 | - | - | 0 | - | -1.30% |
| 1994-04-18 | 0 | 3.850 | - | 3.850 | - | - | 6,000 | 23,400 | 3.9000 | 3.850 | - | 3.850 | - | - | 6,000 | 3.9000 | 0.00% |
| 1994-04-15 | 0 | 3.850 | - | 3.850 | 3.800 | 3.850 | 7,860 | 29,038 | 3.6944 | 3.850 | - | 3.850 | 3.800 | 3.850 | 7,860 | 3.6944 | 1.32% |
| 1994-04-14 | 0 | 3.800 | - | 3.800 | 3.850 | 3.850 | 6,770 | 25,680 | 3.7932 | 3.800 | - | 3.800 | 3.850 | 3.850 | 6,770 | 3.7932 | -1.30% |
| 1994-04-13 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 4.100 | 61,360 | 242,688 | 3.9551 | 3.850 | 3.850 | 3.950 | 3.850 | 4.100 | 61,360 | 3.9551 | -4.35% |
| 1994-04-12 | 0 | 4.025 | 4.000 | 4.050 | 3.950 | 4.050 | 20,000 | 80,300 | 4.0150 | 4.025 | 4.000 | 4.050 | 3.950 | 4.050 | 20,000 | 4.0150 | 4.55% |
| 1994-04-11 | 0 | 3.850 | - | 4.000 | 3.850 | 3.850 | 3,100 | 11,330 | 3.6548 | 3.850 | - | 4.000 | 3.850 | 3.850 | 3,100 | 3.6548 | -2.53% |
| 1994-04-08 | 0 | 3.950 | 3.925 | 4.000 | 3.850 | 4.000 | 52,100 | 205,930 | 3.9526 | 3.950 | 3.925 | 4.000 | 3.850 | 4.000 | 52,100 | 3.9526 | 2.60% |
| 1994-04-07 | 0 | 3.850 | 3.850 | 4.100 | 3.800 | 4.100 | 63,220 | 244,654 | 3.8699 | 3.850 | 3.850 | 4.100 | 3.800 | 4.100 | 63,220 | 3.8699 | -8.33% |
| 1994-04-06 | 0 | 4.200 | - | 4.200 | - | - | 63 | 239 | 3.7937 | 4.200 | - | 4.200 | - | - | 63 | 3.7937 | -1.18% |
| 1994-03-31 | 0 | 4.250 | - | 4.350 | - | - | 0 | 0 | - | 4.250 | - | 4.350 | - | - | 0 | - | 0.00% |
| 1994-03-30 | 0 | 4.250 | - | 4.250 | - | - | 1,480 | 5,328 | 3.6000 | 4.250 | - | 4.250 | - | - | 1,480 | 3.6000 | -1.16% |
| 1994-03-29 | 0 | 4.300 | 4.200 | 4.300 | 4.150 | 4.400 | 24,000 | 101,500 | 4.2292 | 4.300 | 4.200 | 4.300 | 4.150 | 4.400 | 24,000 | 4.2292 | 1.18% |
| 1994-03-28 | 0 | 4.250 | 4.150 | - | 4.100 | 4.250 | 69,860 | 290,996 | 4.1654 | 4.250 | 4.150 | - | 4.100 | 4.250 | 69,860 | 4.1654 | 4.94% |
| 1994-03-25 | 0 | 4.050 | 3.850 | 4.200 | 3.600 | 4.150 | 85,420 | 327,560 | 3.8347 | 4.050 | 3.850 | 4.200 | 3.600 | 4.150 | 85,420 | 3.8347 | 12.50% |
| 1994-03-24 | 0 | 3.600 | 3.300 | 3.700 | 3.200 | 3.600 | 148,000 | 498,100 | 3.3655 | 3.600 | 3.300 | 3.700 | 3.200 | 3.600 | 148,000 | 3.3655 | 9.09% |
| 1994-03-23 | 0 | 3.300 | - | 3.700 | 3.300 | 3.900 | 42,882 | 158,787 | 3.7029 | 3.300 | - | 3.700 | 3.300 | 3.900 | 42,882 | 3.7029 | -14.29% |
| 1994-03-22 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | -1.28% |
| 1994-03-21 | 0 | 3.900 | - | 3.900 | - | - | 300 | 1,020 | 3.4000 | 3.900 | - | 3.900 | - | - | 300 | 3.4000 | -8.24% |
| 1994-03-18 | 0 | 4.250 | - | 4.250 | - | - | 6,000 | 25,500 | 4.2500 | 4.250 | - | 4.250 | - | - | 6,000 | 4.2500 | -7.10% |
| 1994-03-17 | 0 | 4.575 | - | 4.575 | - | - | 0 | 0 | - | 4.575 | - | 4.575 | - | - | 0 | - | -0.54% |
| 1994-03-16 | 0 | 4.600 | - | 4.600 | 4.600 | 4.600 | 31,240 | 143,370 | 4.5893 | 4.600 | - | 4.600 | 4.600 | 4.600 | 31,240 | 4.5893 | -2.13% |
| 1994-03-15 | 0 | 4.700 | 4.700 | 4.800 | 4.600 | 4.700 | 9,520 | 43,584 | 4.5782 | 4.700 | 4.700 | 4.800 | 4.600 | 4.700 | 9,520 | 4.5782 | 0.00% |
| 1994-03-14 | 0 | 4.700 | 4.600 | 4.850 | 4.700 | 4.800 | 16,000 | 76,200 | 4.7625 | 4.700 | 4.600 | 4.850 | 4.700 | 4.800 | 16,000 | 4.7625 | -2.08% |
| 1994-03-11 | 0 | 4.800 | 4.750 | - | 4.750 | 4.800 | 46,900 | 223,320 | 4.7616 | 4.800 | 4.750 | - | 4.750 | 4.800 | 46,900 | 4.7616 | 0.00% |
| 1994-03-10 | 0 | 4.800 | 4.800 | - | 4.800 | 4.800 | 64,420 | 309,132 | 4.7987 | 4.800 | 4.800 | - | 4.800 | 4.800 | 64,420 | 4.7987 | 0.00% |
| 1994-03-09 | 0 | 4.800 | 4.800 | 4.900 | 4.775 | 4.800 | 113,440 | 542,802 | 4.7849 | 4.800 | 4.800 | 4.900 | 4.775 | 4.800 | 113,440 | 4.7849 | 0.00% |
| 1994-03-08 | 0 | 4.800 | 4.800 | 4.900 | 4.775 | 4.800 | 151,600 | 725,190 | 4.7836 | 4.800 | 4.800 | 4.900 | 4.775 | 4.800 | 151,600 | 4.7836 | 2.13% |
| 1994-03-07 | 0 | 4.700 | - | 4.700 | 4.700 | 4.800 | 35,100 | 166,530 | 4.7444 | 4.700 | - | 4.700 | 4.700 | 4.800 | 35,100 | 4.7444 | -2.08% |
| 1994-03-04 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 4.800 | - | 4.800 | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 4.800 | - | 4.800 | - | - | 1,458 | 6,124 | 4.2003 | 4.800 | - | 4.800 | - | - | 1,458 | 4.2003 | -2.04% |
| 1994-03-02 | 0 | 4.900 | - | 5.000 | 4.900 | 4.900 | 4,000 | 19,600 | 4.9000 | 4.900 | - | 5.000 | 4.900 | 4.900 | 4,000 | 4.9000 | -2.00% |
| 1994-03-01 | 0 | 5.000 | - | 5.000 | - | - | 840 | 3,780 | 4.5000 | 5.000 | - | 5.000 | - | - | 840 | 4.5000 | -3.85% |
| 1994-02-28 | 0 | 5.200 | - | 5.300 | - | - | 0 | 0 | - | 5.200 | - | 5.300 | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 5.200 | - | 5.400 | 5.200 | 5.200 | 21,540 | 111,492 | 5.1760 | 5.200 | - | 5.400 | 5.200 | 5.200 | 21,540 | 5.1760 | -3.70% |
| 1994-02-24 | 0 | 5.400 | - | 5.400 | 5.400 | 5.400 | 5,600 | 29,440 | 5.2571 | 5.400 | - | 5.400 | 5.400 | 5.400 | 5,600 | 5.2571 | 0.00% |
| 1994-02-23 | 0 | 5.400 | 5.250 | - | - | - | 11,200 | 59,500 | 5.3125 | 5.400 | 5.250 | - | - | - | 11,200 | 5.3125 | 0.00% |
| 1994-02-22 | 0 | 5.400 | 5.300 | - | 5.250 | 5.400 | 28,500 | 150,575 | 5.2833 | 5.400 | 5.300 | - | 5.250 | 5.400 | 28,500 | 5.2833 | 3.85% |
| 1994-02-21 | 0 | 5.200 | 5.150 | 5.550 | 5.200 | 5.600 | 58,000 | 307,900 | 5.3086 | 5.200 | 5.150 | 5.550 | 5.200 | 5.600 | 58,000 | 5.3086 | -12.61% |
| 1994-02-18 | 0 | 5.950 | 5.800 | 6.000 | 5.950 | 5.950 | 16,000 | 95,200 | 5.9500 | 5.950 | 5.800 | 6.000 | 5.950 | 5.950 | 16,000 | 5.9500 | 0.00% |
| 1994-02-17 | 0 | 5.950 | 5.900 | 6.050 | 5.900 | 6.000 | 76,840 | 454,020 | 5.9086 | 5.950 | 5.900 | 6.050 | 5.900 | 6.000 | 76,840 | 5.9086 | -4.03% |
| 1994-02-16 | 0 | 6.200 | - | 6.200 | 6.300 | 6.400 | 28,000 | 177,000 | 6.3214 | 6.200 | - | 6.200 | 6.300 | 6.400 | 28,000 | 6.3214 | -6.06% |
| 1994-02-15 | 0 | 6.600 | 6.450 | 6.600 | 6.600 | 6.700 | 31,984 | 210,706 | 6.5879 | 6.600 | 6.450 | 6.600 | 6.600 | 6.700 | 31,984 | 6.5879 | 1.54% |
| 1994-02-14 | 0 | 6.500 | 6.450 | 6.800 | 6.450 | 6.600 | 64,000 | 416,200 | 6.5031 | 6.500 | 6.450 | 6.800 | 6.450 | 6.600 | 64,000 | 6.5031 | -1.52% |
| 1994-02-09 | 0 | 6.600 | 6.500 | 6.900 | 6.300 | 6.800 | 139,790 | 891,461 | 6.3771 | 6.600 | 6.500 | 6.900 | 6.300 | 6.800 | 139,790 | 6.3771 | 3.12% |
| 1994-02-08 | 0 | 6.400 | 6.300 | 6.600 | 6.250 | 6.600 | 60,000 | 387,200 | 6.4533 | 6.400 | 6.300 | 6.600 | 6.250 | 6.600 | 60,000 | 6.4533 | -3.03% |
| 1994-02-07 | 0 | 6.600 | - | 6.600 | 6.600 | 7.000 | 12,000 | 82,000 | 6.8333 | 6.600 | - | 6.600 | 6.600 | 7.000 | 12,000 | 6.8333 | -7.04% |
| 1994-02-04 | 0 | 7.100 | 7.050 | 7.100 | 6.500 | 7.200 | 239,220 | 1,625,116 | 6.7934 | 7.100 | 7.050 | 7.100 | 6.500 | 7.200 | 239,220 | 6.7934 | 11.81% |
| 1994-02-03 | 0 | 6.350 | 6.300 | 6.400 | 5.900 | 6.400 | 125,140 | 769,204 | 6.1467 | 6.350 | 6.300 | 6.400 | 5.900 | 6.400 | 125,140 | 6.1467 | -2.31% |
| 1994-02-02 | 0 | 6.500 | - | 6.800 | 6.500 | 6.900 | 30,000 | 202,400 | 6.7467 | 6.500 | - | 6.800 | 6.500 | 6.900 | 30,000 | 6.7467 | -2.99% |
| 1994-02-01 | 0 | 6.700 | 6.700 | 7.000 | 6.700 | 6.800 | 59,000 | 399,800 | 6.7763 | 6.700 | 6.700 | 7.000 | 6.700 | 6.800 | 59,000 | 6.7763 | -1.47% |
| 1994-01-31 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 7.000 | 86,540 | 589,632 | 6.8134 | 6.800 | 6.800 | 7.000 | 6.800 | 7.000 | 86,540 | 6.8134 | 0.00% |
| 1994-01-28 | 0 | 6.800 | 6.700 | 6.900 | 6.500 | 7.000 | 131,614 | 891,671 | 6.7749 | 6.800 | 6.700 | 6.900 | 6.500 | 7.000 | 131,614 | 6.7749 | -2.86% |
| 1994-01-27 | 0 | 7.000 | 6.550 | 7.000 | 7.000 | 7.000 | 30,540 | 213,294 | 6.9841 | 7.000 | 6.550 | 7.000 | 7.000 | 7.000 | 30,540 | 6.9841 | 4.48% |
| 1994-01-26 | 0 | 6.700 | 6.550 | 6.700 | 6.700 | 6.800 | 38,250 | 256,950 | 6.7176 | 6.700 | 6.550 | 6.700 | 6.700 | 6.800 | 38,250 | 6.7176 | -2.90% |
| 1994-01-25 | 0 | 6.900 | 6.700 | 7.000 | 6.900 | 7.100 | 51,200 | 358,140 | 6.9949 | 6.900 | 6.700 | 7.000 | 6.900 | 7.100 | 51,200 | 6.9949 | -4.17% |
| 1994-01-24 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.300 | 92,623 | 671,602 | 7.2509 | 7.200 | 7.150 | 7.200 | 7.150 | 7.300 | 92,623 | 7.2509 | 1.41% |
| 1994-01-21 | 0 | 7.100 | 7.100 | - | 6.900 | 7.100 | 42,360 | 292,576 | 6.9069 | 7.100 | 7.100 | - | 6.900 | 7.100 | 42,360 | 6.9069 | 0.00% |
| 1994-01-20 | 0 | 7.100 | 7.100 | 7.450 | 7.050 | 7.450 | 87,000 | 630,975 | 7.2526 | 7.100 | 7.100 | 7.450 | 7.050 | 7.450 | 87,000 | 7.2526 | -4.70% |
| 1994-01-19 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.700 | 130,100 | 976,850 | 7.5085 | 7.450 | 7.450 | 7.500 | 7.400 | 7.700 | 130,100 | 7.5085 | -0.67% |
| 1994-01-18 | 0 | 7.500 | 7.300 | 7.500 | 7.500 | 7.800 | 338,660 | 2,585,452 | 7.6344 | 7.500 | 7.300 | 7.500 | 7.500 | 7.800 | 338,660 | 7.6344 | 7.14% |
| 1994-01-17 | 0 | 7.000 | 7.000 | - | 6.300 | 7.000 | 122,600 | 797,260 | 6.5029 | 7.000 | 7.000 | - | 6.300 | 7.000 | 122,600 | 6.5029 | 11.11% |
| 1994-01-14 | 0 | 6.300 | 6.200 | 6.300 | 6.200 | 6.300 | 90,440 | 565,100 | 6.2483 | 6.300 | 6.200 | 6.300 | 6.200 | 6.300 | 90,440 | 6.2483 | 1.61% |
| 1994-01-13 | 0 | 6.200 | 6.200 | 6.300 | 6.000 | 6.400 | 597,000 | 3,719,475 | 6.2303 | 6.200 | 6.200 | 6.300 | 6.000 | 6.400 | 597,000 | 6.2303 | -3.13% |
| 1994-01-12 | 0 | 6.400 | 6.350 | 6.500 | 6.300 | 6.900 | 138,000 | 917,600 | 6.6493 | 6.400 | 6.350 | 6.500 | 6.300 | 6.900 | 138,000 | 6.6493 | -7.25% |
| 1994-01-11 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.400 | 185,060 | 1,310,996 | 7.0842 | 6.900 | 6.900 | 7.000 | 6.900 | 7.400 | 185,060 | 7.0842 | -5.48% |
| 1994-01-10 | 0 | 7.300 | 7.200 | 7.450 | 7.200 | 7.700 | 214,200 | 1,589,630 | 7.4212 | 7.300 | 7.200 | 7.450 | 7.200 | 7.700 | 214,200 | 7.4212 | 2.82% |
| 1994-01-07 | 0 | 7.100 | 7.100 | 7.400 | 7.100 | 7.800 | 60,000 | 440,800 | 7.3467 | 7.100 | 7.100 | 7.400 | 7.100 | 7.800 | 60,000 | 7.3467 | -10.13% |
| 1994-01-06 | 0 | 7.900 | 7.700 | 7.900 | 7.400 | 8.300 | 872,100 | 6,894,236 | 7.9053 | 7.900 | 7.700 | 7.900 | 7.400 | 8.300 | 872,100 | 7.9053 | 6.76% |
| 1994-01-05 | 0 | 7.400 | 7.400 | - | 6.250 | 7.600 | 734,240 | 5,105,280 | 6.9531 | 7.400 | 7.400 | - | 6.250 | 7.600 | 734,240 | 6.9531 | 17.46% |
| 1994-01-04 | 0 | 6.300 | 6.200 | 6.300 | 5.750 | 6.400 | 173,000 | 1,079,780 | 6.2415 | 6.300 | 6.200 | 6.300 | 5.750 | 6.400 | 173,000 | 6.2415 | 9.57% |
| 1994-01-03 | 0 | 5.750 | 5.750 | - | 5.500 | 5.800 | 351,518 | 1,990,949 | 5.6639 | 5.750 | 5.750 | - | 5.500 | 5.800 | 351,518 | 5.6639 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy