TSE SUI LUEN JEWELLERY (INTERNATIONAL) LIMITED: Wrnt due 1994-12-30

Exchange Code Listed Last trade Delisted
HK Main 00492    1994-12-23  1995-01-03
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
1994-12-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-03 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
1994-11-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-27 0 0.010 - 0.010 0.010 0.010 350,000 3,500 0.0100 0.010 - 0.010 0.010 0.010 350,000 0.0100 0.00%
1994-10-26 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.010 - 0.010 0.010 0.010 40,000 0.0100 0.00%
1994-10-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-10-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-09-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-09-29 0 0.010 - 0.011 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.011 0.010 0.010 500,000 0.0100 0.00%
1994-09-28 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
1994-09-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-09-26 0 0.010 - 0.011 0.010 0.010 570,000 5,700 0.0100 0.010 - 0.011 0.010 0.010 570,000 0.0100 0.00%
1994-09-23 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
1994-09-22 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
1994-09-20 0 0.010 0.010 0.013 - - 0 0 - 0.010 0.010 0.013 - - 0 - 0.00%
1994-09-19 0 0.010 0.010 0.013 0.010 0.012 1,930,000 21,300 0.0110 0.010 0.010 0.013 0.010 0.012 1,930,000 0.0110 -23.08%
1994-09-16 0 0.013 - 0.013 0.013 0.013 500,000 6,500 0.0130 0.013 - 0.013 0.013 0.013 500,000 0.0130 0.00%
1994-09-15 0 0.013 0.010 0.014 0.010 0.013 1,000,000 11,800 0.0118 0.013 0.010 0.014 0.010 0.013 1,000,000 0.0118 30.00%
1994-09-14 0 0.010 - 0.013 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.013 0.010 0.010 1,000,000 0.0100 0.00%
1994-09-13 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 -9.09%
1994-09-12 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1994-09-09 0 0.011 0.010 0.013 0.010 0.011 2,300,000 25,230 0.0110 0.011 0.010 0.013 0.010 0.011 2,300,000 0.0110 -15.38%
1994-09-08 0 0.013 0.011 0.013 0.011 0.013 200,000 2,210 0.0111 0.013 0.011 0.013 0.011 0.013 200,000 0.0111 18.18%
1994-09-07 0 0.011 0.011 0.013 0.011 0.011 695,000 7,645 0.0110 0.011 0.011 0.013 0.011 0.011 695,000 0.0110 0.00%
1994-09-06 0 0.011 0.010 0.013 0.011 0.011 300,000 3,300 0.0110 0.011 0.010 0.013 0.011 0.011 300,000 0.0110 -8.33%
1994-09-05 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.012 0.012 0.013 0.012 0.012 300,000 0.0120 -7.69%
1994-09-02 0 0.013 0.011 0.014 0.011 0.013 410,000 5,110 0.0125 0.013 0.011 0.014 0.011 0.013 410,000 0.0125 -7.14%
1994-09-01 0 0.014 0.011 0.014 0.011 0.014 805,000 10,350 0.0129 0.014 0.011 0.014 0.011 0.014 805,000 0.0129 40.00%
1994-08-31 0 0.010 0.010 0.013 0.010 0.011 300,000 3,200 0.0107 0.010 0.010 0.013 0.010 0.011 300,000 0.0107 -9.09%
1994-08-30 0 0.011 0.011 0.014 0.011 0.011 370,000 4,070 0.0110 0.011 0.011 0.014 0.011 0.011 370,000 0.0110 0.00%
1994-08-26 0 0.011 0.011 0.014 0.011 0.012 450,000 5,350 0.0119 0.011 0.011 0.014 0.011 0.012 450,000 0.0119 -8.33%
1994-08-25 0 0.012 0.012 0.013 0.011 0.014 2,170,000 27,420 0.0126 0.012 0.012 0.013 0.011 0.014 2,170,000 0.0126 9.09%
1994-08-24 0 0.011 0.011 0.012 0.010 0.012 3,950,000 40,500 0.0103 0.011 0.011 0.012 0.010 0.012 3,950,000 0.0103 -8.33%
1994-08-23 0 0.012 0.011 0.016 0.012 0.012 200,000 2,400 0.0120 0.012 0.011 0.016 0.012 0.012 200,000 0.0120 -7.69%
1994-08-22 0 0.013 0.013 0.015 0.013 0.015 350,000 4,930 0.0141 0.013 0.013 0.015 0.013 0.015 350,000 0.0141 -13.33%
1994-08-19 0 0.015 0.014 - 0.012 0.015 300,000 4,200 0.0140 0.015 0.014 - 0.012 0.015 300,000 0.0140 0.00%
1994-08-18 0 0.015 0.015 - 0.015 0.015 500,000 7,500 0.0150 0.015 0.015 - 0.015 0.015 500,000 0.0150 -6.25%
1994-08-17 0 0.016 - 0.020 - - 0 0 - 0.016 - 0.020 - - 0 - 0.00%
1994-08-16 0 0.016 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1994-08-15 0 0.016 0.016 0.017 0.014 0.016 230,000 3,280 0.0143 0.016 0.016 0.017 0.014 0.016 230,000 0.0143 -5.88%
1994-08-12 0 0.017 0.015 0.022 - - 0 0 - 0.017 0.015 0.022 - - 0 - 0.00%
1994-08-11 0 0.017 0.016 - - - 200,000 3,200 0.0160 0.017 0.016 - - - 200,000 0.0160 0.00%
1994-08-10 0 0.017 0.017 0.021 0.016 0.017 150,000 2,450 0.0163 0.017 0.017 0.021 0.016 0.017 150,000 0.0163 -5.56%
1994-08-09 0 0.018 0.017 0.022 0.017 0.022 340,000 6,380 0.0188 0.018 0.017 0.022 0.017 0.022 340,000 0.0188 -21.74%
1994-08-08 0 0.023 - 0.023 0.023 0.023 400,000 9,200 0.0230 0.023 - 0.023 0.023 0.023 400,000 0.0230 4.55%
1994-08-05 0 0.022 - 0.023 - - 0 0 - 0.022 - 0.023 - - 0 - 0.00%
1994-08-04 0 0.022 0.018 0.022 - - 0 0 - 0.022 0.018 0.022 - - 0 - 0.00%
1994-08-03 0 0.022 0.017 0.023 0.020 0.023 2,020,000 44,100 0.0218 0.022 0.017 0.023 0.020 0.023 2,020,000 0.0218 15.79%
1994-08-02 0 0.019 0.018 0.021 0.018 0.019 800,000 14,800 0.0185 0.019 0.018 0.021 0.018 0.019 800,000 0.0185 5.56%
1994-08-01 0 0.018 0.016 0.021 - - 0 0 - 0.018 0.016 0.021 - - 0 - 0.00%
1994-07-29 0 0.018 0.018 0.021 0.015 0.018 1,060,000 18,460 0.0174 0.018 0.018 0.021 0.015 0.018 1,060,000 0.0174 0.00%
1994-07-28 0 0.018 0.018 0.023 0.017 0.020 885,000 16,380 0.0185 0.018 0.018 0.023 0.017 0.020 885,000 0.0185 -5.26%
1994-07-27 0 0.019 0.019 0.022 0.019 0.022 3,019,000 58,725 0.0195 0.019 0.019 0.022 0.019 0.022 3,019,000 0.0195 5.56%
1994-07-26 0 0.018 0.018 0.020 0.017 0.019 555,000 10,235 0.0184 0.018 0.018 0.020 0.017 0.019 555,000 0.0184 0.00%
1994-07-25 0 0.018 0.018 0.021 0.016 0.022 1,925,000 36,560 0.0190 0.018 0.018 0.021 0.016 0.022 1,925,000 0.0190 12.50%
1994-07-22 0 0.016 0.015 0.020 0.016 0.016 300,000 4,800 0.0160 0.016 0.015 0.020 0.016 0.016 300,000 0.0160 -20.00%
1994-07-21 0 0.020 - 0.026 0.020 0.020 200,000 4,000 0.0200 0.020 - 0.026 0.020 0.020 200,000 0.0200 -23.08%
1994-07-20 0 0.026 - 0.026 0.026 0.029 1,190,000 31,580 0.0265 0.026 - 0.026 0.026 0.029 1,190,000 0.0265 -7.14%
1994-07-19 0 0.028 0.021 0.028 0.025 0.028 1,550,000 42,650 0.0275 0.028 0.021 0.028 0.025 0.028 1,550,000 0.0275 21.74%
1994-07-18 0 0.023 0.023 0.026 0.018 0.029 4,790,000 121,490 0.0254 0.023 0.023 0.026 0.018 0.029 4,790,000 0.0254 15.00%
1994-07-15 0 0.020 0.012 - 0.010 0.020 2,528,000 40,880 0.0162 0.020 0.012 - 0.010 0.020 2,528,000 0.0162 53.85%
1994-07-14 0 0.013 0.013 0.017 0.011 0.019 1,030,000 15,930 0.0155 0.013 0.013 0.017 0.011 0.019 1,030,000 0.0155 -13.33%
1994-07-13 0 0.015 0.015 0.019 0.010 0.019 2,135,000 29,795 0.0140 0.015 0.015 0.019 0.010 0.019 2,135,000 0.0140 25.00%
1994-07-12 0 0.012 0.010 0.016 0.012 0.016 500,000 6,600 0.0132 0.012 0.010 0.016 0.012 0.016 500,000 0.0132 -50.00%
1994-07-11 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1994-07-08 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1994-07-07 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1994-07-06 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1994-07-05 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1994-07-04 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - -4.00%
1994-07-01 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1994-06-30 0 0.025 - 0.029 - - 0 0 - 0.025 - 0.029 - - 0 - 0.00%
1994-06-29 0 0.025 - 0.027 - - 0 0 - 0.025 - 0.027 - - 0 - 0.00%
1994-06-28 0 0.025 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1994-06-27 0 0.025 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1994-06-24 0 0.025 - 0.028 - - 0 0 - 0.025 - 0.028 - - 0 - 0.00%
1994-06-23 0 0.025 - 0.028 - - 0 0 - 0.025 - 0.028 - - 0 - 0.00%
1994-06-22 0 0.025 - 0.025 0.024 0.025 380,000 9,470 0.0249 0.025 - 0.025 0.024 0.025 380,000 0.0249 4.17%
1994-06-21 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1994-06-20 0 0.024 0.018 0.030 - - 0 0 - 0.024 0.018 0.030 - - 0 - 0.00%
1994-06-17 0 0.024 0.021 - 0.020 0.024 1,460,000 32,440 0.0222 0.024 0.021 - 0.020 0.024 1,460,000 0.0222 -7.69%
1994-06-16 0 0.026 0.026 - 0.026 0.028 700,000 18,460 0.0264 0.026 0.026 - 0.026 0.028 700,000 0.0264 -7.14%
1994-06-15 0 0.028 0.028 0.035 0.028 0.028 130,000 3,640 0.0280 0.028 0.028 0.035 0.028 0.028 130,000 0.0280 -12.50%
1994-06-10 0 0.032 0.032 - 0.030 0.033 700,000 22,200 0.0317 0.032 0.032 - 0.030 0.033 700,000 0.0317 0.00%
1994-06-09 0 0.032 0.032 0.036 0.032 0.045 1,390,000 55,660 0.0400 0.032 0.032 0.036 0.032 0.045 1,390,000 0.0400 -15.79%
1994-06-08 0 0.038 0.038 0.042 0.028 0.038 1,270,000 45,680 0.0360 0.038 0.038 0.042 0.028 0.038 1,270,000 0.0360 26.67%
1994-06-07 0 0.030 0.028 0.035 0.030 0.030 800,000 24,000 0.0300 0.030 0.028 0.035 0.030 0.030 800,000 0.0300 -9.09%
1994-06-06 0 0.033 0.033 0.035 0.033 0.033 200,000 6,600 0.0330 0.033 0.033 0.035 0.033 0.033 200,000 0.0330 -10.81%
1994-06-03 0 0.037 0.029 - 0.029 0.037 2,490,000 79,770 0.0320 0.037 0.029 - 0.029 0.037 2,490,000 0.0320 8.82%
1994-06-02 0 0.034 - 0.034 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1994-06-01 0 0.034 - 0.036 0.033 0.036 620,000 20,810 0.0336 0.034 - 0.036 0.033 0.036 620,000 0.0336 6.25%
1994-05-31 0 0.032 0.032 0.033 0.032 0.032 850,000 27,200 0.0320 0.032 0.032 0.033 0.032 0.032 850,000 0.0320 -3.03%
1994-05-30 0 0.033 0.026 0.035 - - 0 0 - 0.033 0.026 0.035 - - 0 - 0.00%
1994-05-27 0 0.033 0.033 0.034 0.030 0.034 1,005,000 33,375 0.0332 0.033 0.033 0.034 0.030 0.034 1,005,000 0.0332 -2.94%
1994-05-26 0 0.034 0.030 0.039 0.027 0.040 2,915,000 91,630 0.0314 0.034 0.030 0.039 0.027 0.040 2,915,000 0.0314 -2.86%
1994-05-25 0 0.035 0.035 0.038 0.035 0.038 950,000 34,100 0.0359 0.035 0.035 0.038 0.035 0.038 950,000 0.0359 -18.60%
1994-05-24 0 0.043 - 0.043 - - 1,200 36 0.0300 0.043 - 0.043 - - 1,200 0.0300 -4.44%
1994-05-23 0 0.045 - 0.045 0.045 0.045 100,000 4,500 0.0450 0.045 - 0.045 0.045 0.045 100,000 0.0450 -2.17%
1994-05-20 0 0.046 0.040 0.047 0.045 0.050 1,051,200 49,974 0.0475 0.046 0.040 0.047 0.045 0.050 1,051,200 0.0475 -4.17%
1994-05-19 0 0.048 - 0.048 - - 0 0 - 0.048 - 0.048 - - 0 - -4.00%
1994-05-18 0 0.050 0.040 0.053 0.045 0.060 3,060,000 153,570 0.0502 0.050 0.040 0.053 0.045 0.060 3,060,000 0.0502 8.70%
1994-05-17 0 0.046 - 0.047 0.044 0.056 2,705,000 128,800 0.0476 0.046 - 0.047 0.044 0.056 2,705,000 0.0476 53.33%
1994-05-16 0 0.030 - - 0.030 0.030 40,000 1,200 0.0300 0.030 - - 0.030 0.030 40,000 0.0300 0.00%
1994-05-13 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1994-05-12 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1994-05-11 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1994-05-10 0 0.030 - - - - 200,000 2,000 0.0100 0.030 - - - - 200,000 0.0100 0.00%
1994-05-09 0 0.030 - 0.034 0.030 0.030 500,000 23,000 0.0460 0.030 - 0.034 0.030 0.030 500,000 0.0460 0.00%
1994-05-06 0 0.030 0.030 - 0.030 0.032 670,000 21,000 0.0313 0.030 0.030 - 0.030 0.032 670,000 0.0313 0.00%
1994-05-05 0 0.030 0.030 0.034 0.030 0.030 200,000 6,000 0.0300 0.030 0.030 0.034 0.030 0.030 200,000 0.0300 -3.23%
1994-05-04 0 0.031 - 0.035 - - 0 0 - 0.031 - 0.035 - - 0 - 0.00%
1994-05-03 0 0.031 - 0.035 - - 0 0 - 0.031 - 0.035 - - 0 - 0.00%
1994-05-02 0 0.031 0.031 0.040 0.030 0.034 535,000 16,900 0.0316 0.031 0.031 0.040 0.030 0.034 535,000 0.0316 -13.89%
1994-04-29 0 0.036 - 0.043 0.036 0.040 850,000 32,500 0.0382 0.036 - 0.043 0.036 0.040 850,000 0.0382 -10.00%
1994-04-28 0 0.040 - 0.040 0.038 0.040 800,000 31,200 0.0390 0.040 - 0.040 0.038 0.040 800,000 0.0390 -4.76%
1994-04-27 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1994-04-26 0 0.042 - 0.047 - - 0 0 - 0.042 - 0.047 - - 0 - 0.00%
1994-04-25 0 0.042 0.037 0.042 0.035 0.042 1,000,000 37,400 0.0374 0.042 0.037 0.042 0.035 0.042 1,000,000 0.0374 0.00%
1994-04-22 0 0.042 - - 0.042 0.042 100,000 4,200 0.0420 0.042 - - 0.042 0.042 100,000 0.0420 0.00%
1994-04-21 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1994-04-20 0 0.042 0.040 0.042 0.039 0.042 4,555,000 184,540 0.0405 0.042 0.040 0.042 0.039 0.042 4,555,000 0.0405 -6.67%
1994-04-19 0 0.045 0.030 - - - 0 0 - 0.045 0.030 - - - 0 - 0.00%
1994-04-18 0 0.045 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1994-04-15 0 0.045 0.045 - 0.045 0.045 860,000 38,700 0.0450 0.045 0.045 - 0.045 0.045 860,000 0.0450 -6.25%
1994-04-14 0 0.048 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1994-04-13 0 0.048 0.045 0.053 0.048 0.050 800,000 39,000 0.0488 0.048 0.045 0.053 0.048 0.050 800,000 0.0488 -9.43%
1994-04-12 0 0.053 - 0.053 0.053 0.056 300,000 16,200 0.0540 0.053 - 0.053 0.053 0.056 300,000 0.0540 -7.02%
1994-04-11 0 0.057 - 0.061 0.057 0.057 100,000 5,700 0.0570 0.057 - 0.061 0.057 0.057 100,000 0.0570 0.00%
1994-04-08 0 0.057 0.052 0.059 0.056 0.057 400,000 22,780 0.0570 0.057 0.052 0.059 0.056 0.057 400,000 0.0570 -14.93%
1994-04-07 0 0.067 - 0.067 0.067 0.067 500,000 33,900 0.0678 0.067 - 0.067 0.067 0.067 500,000 0.0678 -1.47%
1994-04-06 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1994-03-31 0 0.068 0.068 0.072 0.068 0.070 520,000 35,760 0.0688 0.068 0.068 0.072 0.068 0.070 520,000 0.0688 -8.11%
1994-03-30 0 0.074 0.069 0.074 0.068 0.076 770,000 58,120 0.0755 0.074 0.069 0.074 0.068 0.076 770,000 0.0755 2.78%
1994-03-29 0 0.072 0.072 - 0.072 0.084 1,310,000 102,890 0.0785 0.072 0.072 - 0.072 0.084 1,310,000 0.0785 -5.26%
1994-03-28 0 0.076 0.068 0.077 0.066 0.077 2,420,000 176,060 0.0728 0.076 0.068 0.077 0.066 0.077 2,420,000 0.0728 8.57%
1994-03-25 0 0.070 0.070 0.076 0.069 0.079 1,494,000 111,790 0.0748 0.070 0.070 0.076 0.069 0.079 1,494,000 0.0748 -6.67%
1994-03-24 0 0.075 0.056 - 0.059 0.075 700,000 48,100 0.0687 0.075 0.056 - 0.059 0.075 700,000 0.0687 36.36%
1994-03-23 0 0.055 0.054 - 0.055 0.055 100,000 5,500 0.0550 0.055 0.054 - 0.055 0.055 100,000 0.0550 19.57%
1994-03-22 0 0.046 0.045 - 0.043 0.047 685,000 30,810 0.0450 0.046 0.045 - 0.043 0.047 685,000 0.0450 -2.13%
1994-03-21 0 0.047 - 0.051 0.047 0.047 400,000 18,800 0.0470 0.047 - 0.051 0.047 0.047 400,000 0.0470 -18.97%
1994-03-18 0 0.058 - 0.058 - - 0 0 - 0.058 - 0.058 - - 0 - -14.71%
1994-03-17 0 0.068 - 0.068 0.068 0.070 200,000 13,800 0.0690 0.068 - 0.068 0.068 0.070 200,000 0.0690 -4.23%
1994-03-16 0 0.071 - 0.071 0.071 0.081 1,410,000 108,190 0.0767 0.071 - 0.071 0.071 0.081 1,410,000 0.0767 -11.25%
1994-03-15 0 0.080 - 0.085 0.080 0.105 460,000 41,480 0.0902 0.080 - 0.085 0.080 0.105 460,000 0.0902 -20.00%
1994-03-14 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -6.54%
1994-03-11 0 0.107 - 0.107 0.107 0.115 580,000 65,070 0.1122 0.107 - 0.107 0.107 0.115 580,000 0.1122 -5.31%
1994-03-10 0 0.113 0.102 0.117 0.072 0.113 2,020,000 205,710 0.1018 0.113 0.102 0.117 0.072 0.113 2,020,000 0.1018 61.43%
1994-03-09 0 0.070 0.070 - 0.055 0.067 1,545,000 93,335 0.0604 0.070 0.070 - 0.055 0.067 1,545,000 0.0604 27.27%
1994-03-08 0 0.055 0.050 - 0.036 0.055 1,380,000 66,120 0.0479 0.055 0.050 - 0.036 0.055 1,380,000 0.0479 22.22%
1994-03-07 0 0.045 - 0.054 0.045 0.072 1,870,000 109,630 0.0586 0.045 - 0.054 0.045 0.072 1,870,000 0.0586 -40.00%
1994-03-04 0 0.075 - 0.078 0.075 0.075 230,000 17,250 0.0750 0.075 - 0.078 0.075 0.075 230,000 0.0750 -8.54%
1994-03-03 0 0.082 - 0.082 0.084 0.084 1,110,000 93,240 0.0840 0.082 - 0.082 0.084 0.084 1,110,000 0.0840 -3.53%
1994-03-02 0 0.085 - 0.086 0.085 0.086 612,000 52,170 0.0852 0.085 - 0.086 0.085 0.086 612,000 0.0852 -2.30%
1994-03-01 0 0.087 - 0.089 0.087 0.090 960,000 85,390 0.0889 0.087 - 0.089 0.087 0.090 960,000 0.0889 -3.33%
1994-02-28 0 0.090 - 0.092 0.090 0.090 450,000 40,500 0.0900 0.090 - 0.092 0.090 0.090 450,000 0.0900 0.00%
1994-02-25 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - -4.26%
1994-02-24 0 0.094 - 0.094 - - 0 0 - 0.094 - 0.094 - - 0 - -6.00%
1994-02-23 0 0.100 - 0.100 0.102 0.116 1,130,000 121,610 0.1076 0.100 - 0.100 0.102 0.116 1,130,000 0.1076 -18.70%
1994-02-22 0 0.123 - 0.128 0.123 0.135 758,000 98,025 0.1293 0.123 - 0.128 0.123 0.135 758,000 0.1293 -16.33%
1994-02-21 0 0.147 0.143 0.147 0.143 0.147 120,000 17,320 0.1443 0.147 0.143 0.147 0.143 0.147 120,000 0.1443 -0.68%
1994-02-18 0 0.148 - 0.150 0.148 0.148 100,000 14,800 0.1480 0.148 - 0.150 0.148 0.148 100,000 0.1480 -10.30%
1994-02-17 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -1.79%
1994-02-16 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1994-02-15 0 0.168 - 0.170 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
1994-02-14 0 0.168 - 0.170 - - 0 0 - 0.168 - 0.170 - - 0 - -0.59%
1994-02-09 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
1994-02-08 0 0.169 - 0.169 0.170 0.170 100,000 17,000 0.1700 0.169 - 0.169 0.170 0.170 100,000 0.1700 0.00%
1994-02-07 0 0.169 - 0.175 - - 0 0 - 0.169 - 0.175 - - 0 - 0.00%
1994-02-04 0 0.169 - 0.169 0.169 0.170 1,600,000 271,600 0.1698 0.169 - 0.169 0.169 0.170 1,600,000 0.1698 -0.59%
1994-02-03 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1994-02-02 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -0.58%
1994-02-01 0 0.171 - 0.173 - - 0 0 - 0.171 - 0.173 - - 0 - 0.00%
1994-01-31 0 0.171 - 0.171 - - 0 0 - 0.171 - 0.171 - - 0 - -0.58%
1994-01-28 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - -1.15%
1994-01-27 0 0.174 - 0.174 - - 0 0 - 0.174 - 0.174 - - 0 - -0.57%
1994-01-26 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1994-01-25 0 0.175 0.175 - 0.174 0.175 150,000 26,150 0.1743 0.175 0.175 - 0.174 0.175 150,000 0.1743 0.00%
1994-01-24 0 0.175 - 0.178 0.175 0.175 50,000 8,750 0.1750 0.175 - 0.178 0.175 0.175 50,000 0.1750 -2.23%
1994-01-21 0 0.179 - 0.179 0.179 0.179 200,000 35,800 0.1790 0.179 - 0.179 0.179 0.179 200,000 0.1790 1.70%
1994-01-20 0 0.176 - 0.180 - - 0 0 - 0.176 - 0.180 - - 0 - 0.00%
1994-01-19 0 0.176 - 0.176 0.176 0.180 250,000 44,120 0.1765 0.176 - 0.176 0.176 0.180 250,000 0.1765 -2.22%
1994-01-18 0 0.180 0.177 0.180 0.175 0.180 700,000 123,905 0.1770 0.180 0.177 0.180 0.175 0.180 700,000 0.1770 1.12%
1994-01-17 0 0.178 - 0.182 - - 0 0 - 0.178 - 0.182 - - 0 - 0.00%
1994-01-14 0 0.178 0.178 0.180 0.162 0.180 1,430,000 244,755 0.1712 0.178 0.178 0.180 0.162 0.180 1,430,000 0.1712 11.25%
1994-01-13 0 0.160 0.160 0.170 0.160 0.170 1,080,000 177,825 0.1647 0.160 0.160 0.170 0.160 0.170 1,080,000 0.1647 -6.43%
1994-01-12 0 0.171 0.167 0.177 0.171 0.183 1,020,000 180,560 0.1770 0.171 0.167 0.177 0.171 0.183 1,020,000 0.1770 -6.04%
1994-01-11 0 0.182 0.180 0.182 0.180 0.186 2,535,000 464,340 0.1832 0.182 0.180 0.182 0.180 0.186 2,535,000 0.1832 -1.62%
1994-01-10 0 0.185 0.183 0.197 0.183 0.200 750,000 141,400 0.1885 0.185 0.183 0.197 0.183 0.200 750,000 0.1885 -7.50%
1994-01-07 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-01-06 0 0.200 - 0.200 0.200 0.208 1,225,000 250,775 0.2047 0.200 - 0.200 0.200 0.208 1,225,000 0.2047 -3.85%
1994-01-05 0 0.208 - 0.208 0.209 0.213 790,000 165,870 0.2100 0.208 - 0.208 0.209 0.213 790,000 0.2100 -0.95%
1994-01-04 0 0.210 - 0.215 0.210 0.219 4,410,000 950,995 0.2156 0.210 - 0.215 0.210 0.219 4,410,000 0.2156 -1.41%
1994-01-03 0 0.213 0.210 - 0.190 0.214 2,399,000 491,710 0.2050 0.213 0.210 - 0.190 0.214 2,399,000 0.2050

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top