Mongolia Energy Corporation Limited: Wrnt due 2000-01-17
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01181 | 1999-01-20 | 2000-01-12 | 2000-01-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-01-17 | 1 | 16.80 | - | - | - | - | 0 | 0 | - | 16.80 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-14 | 1 | 16.80 | - | - | - | - | 0 | 0 | - | 16.80 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-13 | 1 | 16.80 | - | - | - | - | 0 | 0 | - | 16.80 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 16.80 | 16.80 | - | 16.80 | 17.20 | 46,969 | 747,690 | 15.919 | 16.80 | 16.80 | - | 16.80 | 17.20 | 46,969 | 15.919 | -2.33% |
| 2000-01-11 | 0 | 17.20 | 17.20 | - | 17.00 | 17.00 | 15,098 | 238,232 | 15.779 | 17.20 | 17.20 | - | 17.00 | 17.00 | 15,098 | 15.779 | 2.38% |
| 2000-01-10 | 0 | 16.80 | 16.80 | - | 16.80 | 16.80 | 17,716 | 265,708 | 14.998 | 16.80 | 16.80 | - | 16.80 | 16.80 | 17,716 | 14.998 | 3.70% |
| 2000-01-07 | 0 | 16.20 | 15.80 | - | 15.50 | 16.20 | 28,923 | 428,199 | 14.805 | 16.20 | 15.80 | - | 15.50 | 16.20 | 28,923 | 14.805 | -14.74% |
| 2000-01-06 | 0 | 19.00 | - | 19.00 | - | - | 6,429 | 95,336 | 14.829 | 19.00 | - | 19.00 | - | - | 6,429 | 14.829 | -13.64% |
| 2000-01-05 | 0 | 22.00 | - | 22.00 | - | - | 4,073 | 61,550 | 15.112 | 22.00 | - | 22.00 | - | - | 4,073 | 15.112 | -3.51% |
| 2000-01-04 | 0 | 22.80 | - | 22.80 | 23.00 | 23.00 | 15,771 | 333,420 | 21.141 | 22.80 | - | 22.80 | 23.00 | 23.00 | 15,771 | 21.141 | 0.00% |
| 2000-01-03 | 0 | 22.80 | 21.70 | - | 21.60 | 22.80 | 24,097 | 508,340 | 21.096 | 22.80 | 21.70 | - | 21.60 | 22.80 | 24,097 | 21.096 | 6.54% |
| 1999-12-30 | 0 | 21.40 | - | - | - | - | 4,896 | 93,746 | 19.147 | 21.40 | - | - | - | - | 4,896 | 19.147 | 0.00% |
| 1999-12-29 | 0 | 21.40 | - | - | 21.20 | 21.40 | 20,396 | 416,408 | 20.416 | 21.40 | - | - | 21.20 | 21.40 | 20,396 | 20.416 | 1.90% |
| 1999-12-28 | 0 | 21.00 | 21.00 | - | - | - | 7,785 | 129,489 | 16.633 | 21.00 | 21.00 | - | - | - | 7,785 | 16.633 | 18.64% |
| 1999-12-24 | 0 | 17.70 | 17.70 | - | - | - | 2,837 | 44,798 | 15.791 | 17.70 | 17.70 | - | - | - | 2,837 | 15.791 | 0.00% |
| 1999-12-23 | 0 | 17.70 | 17.00 | - | 17.70 | 17.70 | 8,556 | 145,764 | 17.036 | 17.70 | 17.00 | - | 17.70 | 17.70 | 8,556 | 17.036 | 5.99% |
| 1999-12-22 | 0 | 16.70 | 15.90 | - | 16.50 | 16.70 | 17,318 | 278,970 | 16.109 | 16.70 | 15.90 | - | 16.50 | 16.70 | 17,318 | 16.109 | 2.45% |
| 1999-12-21 | 0 | 16.30 | - | 16.30 | - | - | 2,728 | 40,920 | 15.000 | 16.30 | - | 16.30 | - | - | 2,728 | 15.000 | 0.00% |
| 1999-12-20 | 0 | 16.30 | - | - | - | - | 3,898 | 58,470 | 15.000 | 16.30 | - | - | - | - | 3,898 | 15.000 | 0.00% |
| 1999-12-17 | 0 | 16.30 | - | - | - | - | 559 | 8,385 | 15.000 | 16.30 | - | - | - | - | 559 | 15.000 | 0.00% |
| 1999-12-16 | 0 | 16.30 | - | - | - | - | 1,543 | 23,145 | 15.000 | 16.30 | - | - | - | - | 1,543 | 15.000 | 0.00% |
| 1999-12-15 | 0 | 16.30 | - | - | - | - | 1,227 | 18,405 | 15.000 | 16.30 | - | - | - | - | 1,227 | 15.000 | 0.00% |
| 1999-12-14 | 0 | 16.30 | - | - | - | - | 2,214 | 33,210 | 15.000 | 16.30 | - | - | - | - | 2,214 | 15.000 | 0.00% |
| 1999-12-13 | 0 | 16.30 | 16.30 | - | - | - | 1,656 | 23,184 | 14.000 | 16.30 | 16.30 | - | - | - | 1,656 | 14.000 | 3.16% |
| 1999-12-10 | 0 | 15.80 | - | - | 15.80 | 15.80 | 10,053 | 152,877 | 15.207 | 15.80 | - | - | 15.80 | 15.80 | 10,053 | 15.207 | -0.63% |
| 1999-12-09 | 0 | 15.90 | - | 16.00 | - | - | 1,658 | 23,212 | 14.000 | 15.90 | - | 16.00 | - | - | 1,658 | 14.000 | 0.00% |
| 1999-12-08 | 0 | 15.90 | - | 16.30 | - | - | 614 | 8,289 | 13.500 | 15.90 | - | 16.30 | - | - | 614 | 13.500 | 0.00% |
| 1999-12-07 | 0 | 15.90 | - | 15.90 | - | - | 2,887 | 40,418 | 14.000 | 15.90 | - | 15.90 | - | - | 2,887 | 14.000 | 0.00% |
| 1999-12-06 | 0 | 15.90 | 15.90 | - | - | - | 1,137 | 15,350 | 13.500 | 15.90 | 15.90 | - | - | - | 1,137 | 13.500 | 3.25% |
| 1999-12-03 | 0 | 15.40 | 14.90 | - | 15.20 | 15.40 | 14,997 | 222,717 | 14.851 | 15.40 | 14.90 | - | 15.20 | 15.40 | 14,997 | 14.851 | 10.00% |
| 1999-12-02 | 0 | 14.00 | 13.60 | - | - | - | 2,777 | 36,101 | 13.000 | 14.00 | 13.60 | - | - | - | 2,777 | 13.000 | 0.00% |
| 1999-12-01 | 0 | 14.00 | 13.50 | - | - | - | 1,282 | 16,666 | 13.000 | 14.00 | 13.50 | - | - | - | 1,282 | 13.000 | 0.00% |
| 1999-11-30 | 0 | 14.00 | - | 14.00 | - | - | 663 | 8,619 | 13.000 | 14.00 | - | 14.00 | - | - | 663 | 13.000 | -5.41% |
| 1999-11-29 | 0 | 14.80 | - | 14.80 | - | - | 1,145 | 14,885 | 13.000 | 14.80 | - | 14.80 | - | - | 1,145 | 13.000 | -1.33% |
| 1999-11-26 | 0 | 15.00 | - | 15.00 | - | - | 77 | 1,001 | 13.000 | 15.00 | - | 15.00 | - | - | 77 | 13.000 | 0.00% |
| 1999-11-25 | 0 | 15.00 | - | 15.00 | - | - | 4,405 | 59,468 | 13.500 | 15.00 | - | 15.00 | - | - | 4,405 | 13.500 | 0.00% |
| 1999-11-24 | 0 | 15.00 | - | - | - | - | 433 | 5,846 | 13.501 | 15.00 | - | - | - | - | 433 | 13.501 | 0.00% |
| 1999-11-23 | 0 | 15.00 | - | - | - | - | 876 | 11,794 | 13.463 | 15.00 | - | - | - | - | 876 | 13.463 | 0.00% |
| 1999-11-22 | 0 | 15.00 | 15.00 | - | - | - | 1,318 | 17,922 | 13.598 | 15.00 | 15.00 | - | - | - | 1,318 | 13.598 | 5.63% |
| 1999-11-19 | 0 | 14.20 | 14.20 | - | - | - | 460 | 5,704 | 12.400 | 14.20 | 14.20 | - | - | - | 460 | 12.400 | 2.90% |
| 1999-11-18 | 0 | 13.80 | 13.80 | - | - | - | 2,641 | 31,692 | 12.000 | 13.80 | 13.80 | - | - | - | 2,641 | 12.000 | 5.75% |
| 1999-11-17 | 0 | 13.05 | - | - | - | - | 1,925 | 23,100 | 12.000 | 13.05 | - | - | - | - | 1,925 | 12.000 | 0.00% |
| 1999-11-16 | 0 | 13.05 | 13.05 | - | - | - | 857 | 10,772 | 12.569 | 13.05 | 13.05 | - | - | - | 857 | 12.569 | 0.38% |
| 1999-11-15 | 0 | 13.00 | - | - | - | - | 1,076 | 11,836 | 11.000 | 13.00 | - | - | - | - | 1,076 | 11.000 | 0.00% |
| 1999-11-12 | 0 | 13.00 | - | - | - | - | 914 | 10,054 | 11.000 | 13.00 | - | - | - | - | 914 | 11.000 | 0.00% |
| 1999-11-11 | 0 | 13.00 | - | - | - | - | 96 | 1,056 | 11.000 | 13.00 | - | - | - | - | 96 | 11.000 | 0.00% |
| 1999-11-10 | 0 | 13.00 | 12.50 | - | - | - | 1,749 | 19,239 | 11.000 | 13.00 | 12.50 | - | - | - | 1,749 | 11.000 | 0.00% |
| 1999-11-09 | 0 | 13.00 | 12.50 | - | 13.00 | 13.00 | 10,437 | 126,807 | 12.150 | 13.00 | 12.50 | - | 13.00 | 13.00 | 10,437 | 12.150 | -7.14% |
| 1999-11-08 | 0 | 14.00 | 13.50 | 14.00 | - | - | 224 | 2,464 | 11.000 | 14.00 | 13.50 | 14.00 | - | - | 224 | 11.000 | -12.50% |
| 1999-11-05 | 0 | 16.00 | - | 16.00 | - | - | 1,644 | 18,084 | 11.000 | 16.00 | - | 16.00 | - | - | 1,644 | 11.000 | -5.88% |
| 1999-11-04 | 0 | 17.00 | - | - | - | - | 1,469 | 16,159 | 11.000 | 17.00 | - | - | - | - | 1,469 | 11.000 | 0.00% |
| 1999-11-03 | 0 | 17.00 | - | - | - | - | 630 | 6,930 | 11.000 | 17.00 | - | - | - | - | 630 | 11.000 | 0.00% |
| 1999-11-02 | 0 | 17.00 | - | - | - | - | 527 | 5,797 | 11.000 | 17.00 | - | - | - | - | 527 | 11.000 | 0.00% |
| 1999-11-01 | 0 | 17.00 | - | - | - | - | 333 | 3,663 | 11.000 | 17.00 | - | - | - | - | 333 | 11.000 | 0.00% |
| 1999-10-29 | 1 | 17.00 | - | - | - | - | 0 | 0 | - | 17.00 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 17.00 | - | - | - | - | 793 | 8,723 | 11.000 | 17.00 | - | - | - | - | 793 | 11.000 | 0.00% |
| 1999-10-27 | 0 | 17.00 | - | - | - | - | 255 | 2,805 | 11.000 | 17.00 | - | - | - | - | 255 | 11.000 | 0.00% |
| 1999-10-26 | 0 | 17.00 | - | - | - | - | 130 | 1,430 | 11.000 | 17.00 | - | - | - | - | 130 | 11.000 | 0.00% |
| 1999-10-25 | 0 | 17.00 | - | - | - | - | 584 | 6,424 | 11.000 | 17.00 | - | - | - | - | 584 | 11.000 | 0.00% |
| 1999-10-22 | 0 | 17.00 | - | - | - | - | 0 | 0 | - | 17.00 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-21 | 0 | 17.00 | - | - | - | - | 2,396 | 26,583 | 11.095 | 17.00 | - | - | - | - | 2,396 | 11.095 | 0.00% |
| 1999-10-20 | 0 | 17.00 | - | - | - | - | 2,513 | 27,643 | 11.000 | 17.00 | - | - | - | - | 2,513 | 11.000 | 0.00% |
| 1999-10-19 | 0 | 17.00 | - | - | - | - | 3,941 | 59,963 | 15.215 | 17.00 | - | - | - | - | 3,941 | 15.215 | 0.00% |
| 1999-10-15 | 0 | 17.00 | - | - | - | - | 200 | 2,884 | 14.420 | 17.00 | - | - | - | - | 200 | 14.420 | 0.00% |
| 1999-10-14 | 0 | 17.00 | - | - | - | - | 1,417 | 22,672 | 16.000 | 17.00 | - | - | - | - | 1,417 | 16.000 | 0.00% |
| 1999-10-13 | 0 | 17.00 | - | - | - | - | 151 | 2,386 | 15.801 | 17.00 | - | - | - | - | 151 | 15.801 | 0.00% |
| 1999-10-12 | 0 | 17.00 | 16.60 | - | - | - | 917 | 14,737 | 16.071 | 17.00 | 16.60 | - | - | - | 917 | 16.071 | 0.00% |
| 1999-10-11 | 0 | 17.00 | - | - | - | - | 862 | 14,051 | 16.300 | 17.00 | - | - | - | - | 862 | 16.300 | 0.00% |
| 1999-10-08 | 0 | 17.00 | - | - | - | - | 2,207 | 35,312 | 16.000 | 17.00 | - | - | - | - | 2,207 | 16.000 | 0.00% |
| 1999-10-07 | 0 | 17.00 | 16.10 | - | 17.00 | 17.00 | 6,177 | 104,797 | 16.966 | 17.00 | 16.10 | - | 17.00 | 17.00 | 6,177 | 16.966 | 1.19% |
| 1999-10-06 | 0 | 16.80 | - | 17.10 | 16.80 | 16.80 | 12,921 | 215,672 | 16.692 | 16.80 | - | 17.10 | 16.80 | 16.80 | 12,921 | 16.692 | -1.75% |
| 1999-10-05 | 0 | 17.10 | - | 17.10 | - | - | 602 | 9,524 | 15.821 | 17.10 | - | 17.10 | - | - | 602 | 15.821 | -2.84% |
| 1999-10-04 | 0 | 17.60 | - | 17.80 | - | - | 992 | 16,703 | 16.838 | 17.60 | - | 17.80 | - | - | 992 | 16.838 | 0.00% |
| 1999-09-30 | 0 | 17.60 | 17.10 | - | - | - | 1,851 | 29,914 | 16.161 | 17.60 | 17.10 | - | - | - | 1,851 | 16.161 | 0.00% |
| 1999-09-29 | 0 | 17.60 | 17.10 | - | - | - | 1,858 | 30,100 | 16.200 | 17.60 | 17.10 | - | - | - | 1,858 | 16.200 | 0.00% |
| 1999-09-28 | 0 | 17.60 | 16.90 | 18.00 | - | - | 889 | 14,670 | 16.502 | 17.60 | 16.90 | 18.00 | - | - | 889 | 16.502 | 0.00% |
| 1999-09-27 | 0 | 17.60 | - | 17.80 | - | - | 619 | 10,275 | 16.599 | 17.60 | - | 17.80 | - | - | 619 | 16.599 | 0.00% |
| 1999-09-24 | 0 | 17.60 | - | - | - | - | 401 | 6,817 | 17.000 | 17.60 | - | - | - | - | 401 | 17.000 | 0.00% |
| 1999-09-23 | 0 | 17.60 | 17.20 | - | - | - | 793 | 13,011 | 16.407 | 17.60 | 17.20 | - | - | - | 793 | 16.407 | 0.00% |
| 1999-09-22 | 0 | 17.60 | - | 18.10 | - | - | 1,820 | 30,940 | 17.000 | 17.60 | - | 18.10 | - | - | 1,820 | 17.000 | 0.00% |
| 1999-09-21 | 0 | 17.60 | 17.10 | - | 17.15 | 17.60 | 14,068 | 242,365 | 17.228 | 17.60 | 17.10 | - | 17.15 | 17.60 | 14,068 | 17.228 | 6.67% |
| 1999-09-20 | 0 | 16.50 | 16.50 | - | - | - | 2,212 | 33,180 | 15.000 | 16.50 | 16.50 | - | - | - | 2,212 | 15.000 | 6.11% |
| 1999-09-17 | 0 | 15.55 | 15.45 | - | - | - | 279 | 4,185 | 15.000 | 15.55 | 15.45 | - | - | - | 279 | 15.000 | 0.00% |
| 1999-09-15 | 0 | 15.55 | 15.55 | - | 15.40 | 15.55 | 12,683 | 195,740 | 15.433 | 15.55 | 15.55 | - | 15.40 | 15.55 | 12,683 | 15.433 | -2.20% |
| 1999-09-14 | 0 | 15.90 | 15.80 | - | - | - | 2,678 | 40,404 | 15.087 | 15.90 | 15.80 | - | - | - | 2,678 | 15.087 | 0.00% |
| 1999-09-13 | 0 | 15.90 | 15.70 | 16.30 | - | - | 5,231 | 79,965 | 15.287 | 15.90 | 15.70 | 16.30 | - | - | 5,231 | 15.287 | 0.00% |
| 1999-09-10 | 0 | 15.90 | - | 15.90 | - | - | 11,192 | 162,278 | 14.499 | 15.90 | - | 15.90 | - | - | 11,192 | 14.499 | 0.00% |
| 1999-09-09 | 0 | 15.90 | 15.00 | 16.30 | 15.50 | 15.90 | 34,946 | 498,678 | 14.270 | 15.90 | 15.00 | 16.30 | 15.50 | 15.90 | 34,946 | 14.270 | 33.61% |
| 1999-09-08 | 0 | 11.90 | 11.90 | - | - | - | 1,690 | 17,600 | 10.414 | 11.90 | 11.90 | - | - | - | 1,690 | 10.414 | 5.31% |
| 1999-09-07 | 0 | 11.30 | 10.90 | - | 11.20 | 11.30 | 26,278 | 288,329 | 10.972 | 11.30 | 10.90 | - | 11.20 | 11.30 | 26,278 | 10.972 | -0.88% |
| 1999-09-06 | 0 | 11.40 | 11.40 | - | 10.90 | 11.10 | 20,300 | 207,263 | 10.210 | 11.40 | 11.40 | - | 10.90 | 11.10 | 20,300 | 10.210 | 42.50% |
| 1999-09-03 | 0 | 8.000 | 8.000 | - | - | - | 2,310 | 15,724 | 6.8069 | 8.000 | 8.000 | - | - | - | 2,310 | 6.8069 | 6.67% |
| 1999-09-02 | 0 | 7.500 | 7.500 | - | - | - | 392 | 2,783 | 7.0995 | 7.500 | 7.500 | - | - | - | 392 | 7.0995 | 0.00% |
| 1999-09-01 | 0 | 7.500 | 7.500 | - | - | - | 571 | 4,111 | 7.1996 | 7.500 | 7.500 | - | - | - | 571 | 7.1996 | 0.00% |
| 1999-08-31 | 0 | 7.500 | 7.500 | - | - | - | 3,552 | 27,565 | 7.7604 | 7.500 | 7.500 | - | - | - | 3,552 | 7.7604 | 0.00% |
| 1999-08-30 | 0 | 7.500 | 7.500 | - | - | - | 3,403 | 24,502 | 7.2001 | 7.500 | 7.500 | - | - | - | 3,403 | 7.2001 | 0.00% |
| 1999-08-27 | 0 | 7.500 | 7.500 | - | - | - | 178 | 1,175 | 6.6011 | 7.500 | 7.500 | - | - | - | 178 | 6.6011 | 0.00% |
| 1999-08-26 | 0 | 7.500 | 7.500 | - | 7.500 | 7.500 | 8,475 | 61,830 | 7.2956 | 7.500 | 7.500 | - | 7.500 | 7.500 | 8,475 | 7.2956 | 0.00% |
| 1999-08-25 | 0 | 7.500 | 7.100 | - | - | - | 292 | 1,927 | 6.5993 | 7.500 | 7.100 | - | - | - | 292 | 6.5993 | 0.00% |
| 1999-08-24 | 0 | 7.500 | - | - | - | - | 65 | 403 | 6.2000 | 7.500 | - | - | - | - | 65 | 6.2000 | 0.00% |
| 1999-08-23 | 0 | 7.500 | - | - | - | - | 923 | 6,618 | 7.1701 | 7.500 | - | - | - | - | 923 | 7.1701 | 0.00% |
| 1999-08-20 | 0 | 7.500 | - | - | 7.500 | 7.500 | 12,313 | 92,097 | 7.4797 | 7.500 | - | - | 7.500 | 7.500 | 12,313 | 7.4797 | 1.35% |
| 1999-08-19 | 0 | 7.400 | 7.200 | - | 7.000 | 7.400 | 27,539 | 195,270 | 7.0907 | 7.400 | 7.200 | - | 7.000 | 7.400 | 27,539 | 7.0907 | 2.78% |
| 1999-08-18 | 0 | 7.200 | 6.000 | 7.800 | 6.500 | 7.600 | 48,681 | 339,853 | 6.9812 | 7.200 | 6.000 | 7.800 | 6.500 | 7.600 | 48,681 | 6.9812 | 17.07% |
| 1999-08-17 | 0 | 6.150 | 5.800 | 6.350 | 5.200 | 6.150 | 36,108 | 207,454 | 5.7454 | 6.150 | 5.800 | 6.350 | 5.200 | 6.150 | 36,108 | 5.7454 | 46.43% |
| 1999-08-16 | 0 | 4.200 | 3.800 | - | 4.000 | 4.200 | 17,962 | 65,774 | 3.6618 | 4.200 | 3.800 | - | 4.000 | 4.200 | 17,962 | 3.6618 | 68.00% |
| 1999-08-13 | 0 | 2.500 | 2.400 | - | 2.500 | 2.750 | 12,000 | 31,500 | 2.6250 | 2.500 | 2.400 | - | 2.500 | 2.750 | 12,000 | 2.6250 | -16.67% |
| 1999-08-12 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 3.000 | - | 3.000 | - | - | 0 | - | -21.05% |
| 1999-08-11 | 0 | 3.800 | - | 3.800 | - | - | 11,828 | 47,488 | 4.0149 | 3.800 | - | 3.800 | - | - | 11,828 | 4.0149 | -17.39% |
| 1999-08-10 | 0 | 4.600 | - | 4.600 | - | - | 1,114 | 5,793 | 5.2002 | 4.600 | - | 4.600 | - | - | 1,114 | 5.2002 | -25.81% |
| 1999-08-09 | 1 | 6.200 | - | - | - | - | 0 | 0 | - | 6.200 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-06 | 0 | 6.200 | - | - | - | - | 656 | 3,411 | 5.1997 | 6.200 | - | - | - | - | 656 | 5.1997 | 0.00% |
| 1999-08-05 | 0 | 6.200 | - | 6.400 | - | - | 65 | 338 | 5.2000 | 6.200 | - | 6.400 | - | - | 65 | 5.2000 | 0.00% |
| 1999-08-04 | 0 | 6.200 | - | 6.400 | - | - | 1,531 | 8,574 | 5.6003 | 6.200 | - | 6.400 | - | - | 1,531 | 5.6003 | 0.00% |
| 1999-08-03 | 0 | 6.200 | - | 6.200 | - | - | 295 | 1,502 | 5.0915 | 6.200 | - | 6.200 | - | - | 295 | 5.0915 | -2.36% |
| 1999-08-02 | 0 | 6.350 | - | 6.500 | - | - | 265 | 1,458 | 5.5019 | 6.350 | - | 6.500 | - | - | 265 | 5.5019 | 0.00% |
| 1999-07-30 | 0 | 6.350 | - | - | - | - | 97 | 543 | 5.5979 | 6.350 | - | - | - | - | 97 | 5.5979 | 0.00% |
| 1999-07-29 | 0 | 6.350 | - | 6.400 | - | - | 54 | 302 | 5.5926 | 6.350 | - | 6.400 | - | - | 54 | 5.5926 | 0.00% |
| 1999-07-28 | 0 | 6.350 | 5.900 | 6.350 | - | - | 15 | 84 | 5.6000 | 6.350 | 5.900 | 6.350 | - | - | 15 | 5.6000 | -2.31% |
| 1999-07-27 | 0 | 6.500 | - | 6.600 | - | - | 812 | 4,547 | 5.5998 | 6.500 | - | 6.600 | - | - | 812 | 5.5998 | 0.00% |
| 1999-07-26 | 0 | 6.500 | 6.100 | 6.800 | 6.500 | 6.600 | 13,855 | 89,359 | 6.4496 | 6.500 | 6.100 | 6.800 | 6.500 | 6.600 | 13,855 | 6.4496 | -4.41% |
| 1999-07-23 | 0 | 6.800 | - | 6.800 | - | - | 661 | 4,230 | 6.3994 | 6.800 | - | 6.800 | - | - | 661 | 6.3994 | -5.56% |
| 1999-07-22 | 0 | 7.200 | - | 7.200 | - | - | 790 | 4,976 | 6.2987 | 7.200 | - | 7.200 | - | - | 790 | 6.2987 | -0.69% |
| 1999-07-21 | 0 | 7.250 | - | 7.250 | - | - | 705 | 4,583 | 6.5007 | 7.250 | - | 7.250 | - | - | 705 | 6.5007 | -3.33% |
| 1999-07-20 | 0 | 7.500 | - | 7.500 | - | - | 308 | 2,156 | 7.0000 | 7.500 | - | 7.500 | - | - | 308 | 7.0000 | -1.32% |
| 1999-07-19 | 0 | 7.600 | - | 7.600 | - | - | 306 | 2,142 | 7.0000 | 7.600 | - | 7.600 | - | - | 306 | 7.0000 | -1.94% |
| 1999-07-16 | 0 | 7.750 | - | 7.750 | - | - | 2,663 | 18,641 | 7.0000 | 7.750 | - | 7.750 | - | - | 2,663 | 7.0000 | 0.00% |
| 1999-07-15 | 0 | 7.750 | - | 7.750 | - | - | 4,875 | 34,125 | 7.0000 | 7.750 | - | 7.750 | - | - | 4,875 | 7.0000 | 0.00% |
| 1999-07-14 | 0 | 7.750 | - | 7.900 | 7.300 | 7.750 | 36,436 | 266,195 | 7.3058 | 7.750 | - | 7.900 | 7.300 | 7.750 | 36,436 | 7.3058 | 9.15% |
| 1999-07-13 | 0 | 7.100 | - | 7.200 | - | - | 1,322 | 8,725 | 6.5998 | 7.100 | - | 7.200 | - | - | 1,322 | 6.5998 | 0.00% |
| 1999-07-12 | 0 | 7.100 | - | 7.100 | 7.100 | 7.100 | 9,159 | 62,370 | 6.8097 | 7.100 | - | 7.100 | 7.100 | 7.100 | 9,159 | 6.8097 | 1.43% |
| 1999-07-09 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.000 | 19,888 | 134,857 | 6.7808 | 7.000 | 6.900 | 7.000 | 7.000 | 7.000 | 19,888 | 6.7808 | -1.41% |
| 1999-07-08 | 0 | 7.100 | 6.650 | 7.200 | 6.800 | 7.100 | 34,277 | 232,324 | 6.7778 | 7.100 | 6.650 | 7.200 | 6.800 | 7.100 | 34,277 | 6.7778 | 12.70% |
| 1999-07-07 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-06 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-05 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-02 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-30 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-29 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-28 | 1 | 6.300 | 6.300 | 6.550 | 6.250 | 6.300 | 12,305 | 76,931 | 6.2520 | 6.300 | 6.300 | 6.550 | 6.250 | 6.300 | 12,305 | 6.2520 | 1.61% |
| 1999-06-25 | 0 | 6.200 | 5.700 | 6.400 | 6.200 | 6.200 | 7,198 | 43,549 | 6.0502 | 6.200 | 5.700 | 6.400 | 6.200 | 6.200 | 7,198 | 6.0502 | 6.90% |
| 1999-06-24 | 0 | 5.800 | 5.800 | - | 5.400 | 5.800 | 12,509 | 69,601 | 5.5641 | 5.800 | 5.800 | - | 5.400 | 5.800 | 12,509 | 5.5641 | 9.43% |
| 1999-06-23 | 0 | 5.300 | 5.100 | 5.550 | 5.300 | 5.300 | 6,656 | 35,014 | 5.2605 | 5.300 | 5.100 | 5.550 | 5.300 | 5.300 | 6,656 | 5.2605 | -2.75% |
| 1999-06-22 | 0 | 5.450 | 5.400 | 5.600 | - | - | 5,134 | 25,670 | 5.0000 | 5.450 | 5.400 | 5.600 | - | - | 5,134 | 5.0000 | 0.00% |
| 1999-06-21 | 0 | 5.450 | 5.300 | 5.650 | - | - | 472 | 2,266 | 4.8008 | 5.450 | 5.300 | 5.650 | - | - | 472 | 4.8008 | 0.00% |
| 1999-06-17 | 0 | 5.450 | 5.250 | 5.800 | 5.450 | 5.450 | 13,829 | 74,545 | 5.3905 | 5.450 | 5.250 | 5.800 | 5.450 | 5.450 | 13,829 | 5.3905 | -8.40% |
| 1999-06-16 | 0 | 5.950 | - | 6.000 | - | - | 2,068 | 10,340 | 5.0000 | 5.950 | - | 6.000 | - | - | 2,068 | 5.0000 | 0.00% |
| 1999-06-15 | 0 | 5.950 | - | - | - | - | 1,621 | 8,105 | 5.0000 | 5.950 | - | - | - | - | 1,621 | 5.0000 | 0.00% |
| 1999-06-14 | 0 | 5.950 | - | 6.000 | - | - | 767 | 3,912 | 5.1004 | 5.950 | - | 6.000 | - | - | 767 | 5.1004 | 0.00% |
| 1999-06-11 | 0 | 5.950 | - | 5.950 | - | - | 1,234 | 6,489 | 5.2585 | 5.950 | - | 5.950 | - | - | 1,234 | 5.2585 | -0.83% |
| 1999-06-10 | 0 | 6.000 | 5.500 | 6.000 | - | - | 1,735 | 8,675 | 5.0000 | 6.000 | 5.500 | 6.000 | - | - | 1,735 | 5.0000 | 0.00% |
| 1999-06-09 | 0 | 6.000 | - | 6.000 | - | - | 1,649 | 8,245 | 5.0000 | 6.000 | - | 6.000 | - | - | 1,649 | 5.0000 | 0.00% |
| 1999-06-08 | 0 | 6.000 | - | 6.000 | - | - | 1,228 | 6,140 | 5.0000 | 6.000 | - | 6.000 | - | - | 1,228 | 5.0000 | 0.00% |
| 1999-06-07 | 0 | 6.000 | - | 6.000 | - | - | 1,201 | 6,606 | 5.5004 | 6.000 | - | 6.000 | - | - | 1,201 | 5.5004 | 0.00% |
| 1999-06-04 | 0 | 6.000 | 5.500 | 6.000 | - | - | 1,128 | 5,866 | 5.2004 | 6.000 | 5.500 | 6.000 | - | - | 1,128 | 5.2004 | 0.00% |
| 1999-06-03 | 0 | 6.000 | 5.500 | - | 5.500 | 6.000 | 100,020 | 581,621 | 5.8150 | 6.000 | 5.500 | - | 5.500 | 6.000 | 100,020 | 5.8150 | 0.00% |
| 1999-06-02 | 0 | 6.000 | 5.900 | 6.200 | 5.600 | 6.000 | 55,908 | 323,078 | 5.7787 | 6.000 | 5.900 | 6.200 | 5.600 | 6.000 | 55,908 | 5.7787 | -4.76% |
| 1999-06-01 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-31 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-28 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-27 | 1 | 6.300 | - | - | - | - | 0 | 0 | - | 6.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-26 | 0 | 6.300 | 6.100 | 6.550 | 6.100 | 6.500 | 56,636 | 357,159 | 6.3062 | 6.300 | 6.100 | 6.550 | 6.100 | 6.500 | 56,636 | 6.3062 | -1.56% |
| 1999-05-25 | 0 | 6.400 | 6.100 | 6.550 | 6.400 | 6.400 | 9,710 | 60,381 | 6.2184 | 6.400 | 6.100 | 6.550 | 6.400 | 6.400 | 9,710 | 6.2184 | -3.03% |
| 1999-05-24 | 0 | 6.600 | 6.400 | 6.700 | 5.600 | 6.800 | 188,709 | 1,188,597 | 6.2986 | 6.600 | 6.400 | 6.700 | 5.600 | 6.800 | 188,709 | 6.2986 | 30.69% |
| 1999-05-21 | 0 | 5.050 | 5.050 | 5.400 | 5.050 | 5.900 | 101,956 | 541,454 | 5.3107 | 5.050 | 5.050 | 5.400 | 5.050 | 5.900 | 101,956 | 5.3107 | -8.18% |
| 1999-05-20 | 0 | 5.500 | 5.300 | 5.700 | 4.200 | 5.800 | 192,518 | 966,078 | 5.0181 | 5.500 | 5.300 | 5.700 | 4.200 | 5.800 | 192,518 | 5.0181 | 30.95% |
| 1999-05-19 | 0 | 4.200 | 4.100 | - | 3.900 | 4.200 | 75,812 | 306,158 | 4.0384 | 4.200 | 4.100 | - | 3.900 | 4.200 | 75,812 | 4.0384 | 2.44% |
| 1999-05-18 | 0 | 4.100 | 4.000 | 4.300 | 4.075 | 4.100 | 21,730 | 84,859 | 3.9052 | 4.100 | 4.000 | 4.300 | 4.075 | 4.100 | 21,730 | 3.9052 | -8.38% |
| 1999-05-17 | 0 | 4.475 | 3.550 | 4.600 | 3.450 | 4.700 | 197,973 | 790,364 | 3.9923 | 4.475 | 3.550 | 4.600 | 3.450 | 4.700 | 197,973 | 3.9923 | 35.61% |
| 1999-05-14 | 0 | 3.300 | 3.250 | 3.500 | 3.300 | 3.900 | 250,302 | 849,368 | 3.3934 | 3.300 | 3.250 | 3.500 | 3.300 | 3.900 | 250,302 | 3.3934 | -15.38% |
| 1999-05-13 | 0 | 3.900 | - | 3.900 | 3.600 | 4.900 | 323,576 | 1,329,993 | 4.1103 | 3.900 | - | 3.900 | 3.600 | 4.900 | 323,576 | 4.1103 | -20.00% |
| 1999-05-12 | 0 | 4.875 | 4.875 | 5.200 | 2.800 | 6.800 | 935,246 | 4,847,111 | 5.1827 | 4.875 | 4.875 | 5.200 | 2.800 | 6.800 | 935,246 | 5.1827 | 323.91% |
| 1999-05-11 | 1 | 1.150 | - | - | - | - | 0 | 0 | - | 1.150 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-10 | 1 | 1.150 | - | - | - | - | 0 | 0 | - | 1.150 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-07 | 1 | 1.150 | - | - | - | - | 0 | 0 | - | 1.150 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-06 | 1 | 1.150 | - | - | - | - | 0 | 0 | - | 1.150 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-05 | 0 | 1.150 | 1.110 | - | 0.850 | 1.150 | 39,223 | 22,461 | 0.5726 | 1.150 | 1.110 | - | 0.850 | 1.150 | 39,223 | 0.5726 | |
| 1999-05-04 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-05-03 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-30 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1999-04-29 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1999-04-28 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1999-04-27 | 0 | - | 0.016 | - | - | - | 0 | 0 | - | - | 0.016 | - | - | - | 0 | - | |
| 1999-04-26 | 0 | - | 0.060 | - | - | - | 15 | 0 | - | - | 0.060 | - | - | - | 15 | - | |
| 1999-04-23 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1999-04-22 | 0 | - | 0.076 | - | - | - | 0 | 0 | - | - | 0.076 | - | - | - | 0 | - | |
| 1999-04-21 | 0 | - | 0.038 | - | - | - | 0 | 0 | - | - | 0.038 | - | - | - | 0 | - | |
| 1999-04-20 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-19 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-16 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-15 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-14 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-13 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-12 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-09 | 0 | - | 0.030 | - | - | - | 0 | 0 | - | - | 0.030 | - | - | - | 0 | - | |
| 1999-04-08 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-07 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-04-01 | 0 | - | 0.030 | - | - | - | 0 | 0 | - | - | 0.030 | - | - | - | 0 | - | |
| 1999-03-31 | 0 | - | 0.030 | - | - | - | 0 | 0 | - | - | 0.030 | - | - | - | 0 | - | |
| 1999-03-30 | 0 | - | 0.030 | - | - | - | 0 | 0 | - | - | 0.030 | - | - | - | 0 | - | |
| 1999-03-29 | 0 | - | 0.020 | - | - | - | 0 | 0 | - | - | 0.020 | - | - | - | 0 | - | |
| 1999-03-26 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-25 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-24 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-23 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-22 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-19 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-18 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-17 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-16 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-15 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-12 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-11 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-10 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-09 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-08 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-05 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-04 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-03 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-02 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-03-01 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-26 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-25 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-24 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-23 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-22 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1999-02-19 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-15 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-12 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-11 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-10 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-09 | 0 | - | 0.038 | - | - | - | 0 | 0 | - | - | 0.038 | - | - | - | 0 | - | |
| 1999-02-08 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 1999-02-05 | 0 | - | 0.035 | - | - | - | 0 | 0 | - | - | 0.035 | - | - | - | 0 | - | |
| 1999-02-04 | 0 | - | 0.040 | - | - | - | 0 | 0 | - | - | 0.040 | - | - | - | 0 | - | |
| 1999-02-03 | 0 | - | 0.038 | - | - | - | 174 | 3 | 0.0172 | - | 0.038 | - | - | - | 174 | 0.0172 | |
| 1999-02-02 | 0 | - | 0.038 | - | - | - | 0 | 0 | - | - | 0.038 | - | - | - | 0 | - | |
| 1999-02-01 | 0 | - | 0.035 | - | - | - | 0 | 0 | - | - | 0.035 | - | - | - | 0 | - | |
| 1999-01-29 | 0 | - | 0.035 | - | - | - | 7,155 | 143 | 0.0200 | - | 0.035 | - | - | - | 7,155 | 0.0200 | |
| 1999-01-28 | 0 | - | 0.030 | - | - | - | 0 | 0 | - | - | 0.030 | - | - | - | 0 | - | |
| 1999-01-27 | 0 | - | 0.030 | - | - | - | 0 | 0 | - | - | 0.030 | - | - | - | 0 | - | |
| 1999-01-26 | 0 | - | 0.026 | - | - | - | 0 | 0 | - | - | 0.026 | - | - | - | 0 | - | |
| 1999-01-25 | 0 | - | 0.025 | - | - | - | 0 | 0 | - | - | 0.025 | - | - | - | 0 | - | |
| 1999-01-22 | 0 | - | 0.020 | - | - | - | 0 | 0 | - | - | 0.020 | - | - | - | 0 | - | |
| 1999-01-21 | 0 | - | 0.020 | - | - | - | 0 | 0 | - | - | 0.020 | - | - | - | 0 | - | |
| 1999-01-20 | 0 | - | 0.020 | - | - | - | 0 | 0 | - | - | 0.020 | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy