Pentamaster International Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01665  2018-01-19  2025-03-03  2025-03-20
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-03-19 3 3 - - - 0 0.920 - - - - 0 - 0.00%
2025-03-14 5 5 - - - 0 0.920 - - - - 0 - 0.00%
2025-03-07 4 5 - - - 16,023,300 0.920 - - 0.920 0.929 17,415,391 0.9201 2.06%
2025-02-28 0 5 0.970 0.970 0.980 41,124,120 0.901 0.901 0.911 0.725 0.920 48,215,690 0.8529 1.04%
2025-02-21 0 5 0.960 0.960 0.970 42,906,000 0.892 0.892 0.901 0.874 0.911 47,959,043 0.8946 -2.04%
2025-02-14 0 5 0.980 0.970 0.980 27,313,279 0.911 0.901 0.911 0.901 0.920 30,065,689 0.9085 0.00%
2025-02-07 0 5 0.980 0.970 0.980 72,118,225 0.911 0.901 0.911 0.874 0.911 81,229,600 0.8878 2.08%
2025-01-28 0 2 0.960 0.950 0.960 2,587,566 0.892 0.883 0.892 0.874 0.892 2,930,084 0.8831 1.05%
2025-01-24 0 5 0.950 0.940 0.950 19,621,500 0.883 0.874 0.883 0.874 0.901 22,197,522 0.8840 0.00%
2025-01-17 0 5 0.950 0.940 0.950 8,148,980 0.883 0.874 0.883 0.874 0.892 9,245,739 0.8814 0.00%
2025-01-10 0 5 0.950 0.940 0.950 6,871,800 0.883 0.874 0.883 0.874 0.883 7,864,043 0.8738 1.06%
2025-01-03 0 4 0.940 0.940 0.950 6,599,800 0.874 0.874 0.883 0.864 0.883 7,564,665 0.8725 0.00%
2024-12-27 0 3 0.940 0.940 0.950 10,452,282 0.874 0.874 0.883 0.864 0.883 11,975,057 0.8728 0.00%
2024-12-20 4 5 0.940 0.930 0.940 13,258,953 0.874 0.864 0.874 0.836 0.874 15,418,662 0.8599 17.50%
2024-12-13 5 5 - - - 0 0.743 - - - - 0 - 0.00%
2024-12-06 3 5 - - - 17,431,760 0.743 - - 0.595 0.790 27,218,543 0.6404 25.00%
2024-11-29 0 5 0.640 0.630 0.640 13,154,593 0.595 0.585 0.595 0.567 0.595 22,497,610 0.5847 0.00%
2024-11-22 0 5 0.640 0.630 0.640 27,463,840 0.595 0.585 0.595 0.576 0.604 46,295,413 0.5932 1.59%
2024-11-15 0 5 0.630 0.620 0.630 16,926,520 0.585 0.576 0.585 0.567 0.604 28,718,609 0.5894 -3.08%
2024-11-08 0 5 0.650 0.640 0.650 9,008,268 0.604 0.595 0.604 0.585 0.632 14,572,318 0.6182 -4.41%
2024-11-01 0 5 0.680 0.680 0.690 1,716,120 0.632 0.632 0.641 0.623 0.632 2,722,500 0.6303 1.49%
2024-10-25 0 5 0.670 0.660 0.670 1,693,878 0.623 0.613 0.623 0.613 0.641 2,705,644 0.6261 -2.90%
2024-10-18 0 5 0.690 0.680 0.700 1,015,587 0.641 0.632 0.651 0.613 0.641 1,610,602 0.6306 1.47%
2024-10-10 0 4 0.680 0.680 0.690 1,568,943 0.632 0.632 0.641 0.613 0.651 2,488,802 0.6304 0.00%
2024-10-04 0 4 0.680 0.660 0.680 2,634,716 0.632 0.613 0.632 0.576 0.669 4,266,265 0.6176 1.49%
2024-09-27 0 5 0.670 0.670 0.680 527,220 0.623 0.623 0.632 0.623 0.669 811,370 0.6498 -5.63%
2024-09-20 0 4 0.710 0.680 0.720 492,620 0.660 0.632 0.669 0.604 0.660 755,413 0.6521 9.23%
2024-09-13 0 5 0.650 0.650 0.700 4,104,025 0.604 0.604 0.651 0.576 0.651 6,762,668 0.6069 0.00%
2024-09-05 0 4 0.650 0.640 0.650 11,824,760 0.604 0.595 0.604 0.595 0.623 19,546,043 0.6050 -2.99%
2024-08-30 0 5 0.670 0.670 0.680 1,969,280 0.623 0.623 0.632 0.613 0.651 3,122,804 0.6306 -1.47%
2024-08-23 0 5 0.680 0.680 0.690 24,214,861 0.632 0.632 0.641 0.576 0.678 39,151,633 0.6185 4.62%
2024-08-16 0 5 0.650 0.640 0.650 11,548,590 0.604 0.595 0.604 0.595 0.632 18,980,022 0.6085 -1.52%
2024-08-09 0 5 0.660 0.660 0.670 2,356,770 0.613 0.613 0.623 0.558 0.613 3,995,242 0.5899 1.54%
2024-08-02 0 5 0.650 0.650 0.660 1,018,991 0.604 0.604 0.613 0.576 0.604 1,711,693 0.5953 0.00%
2024-07-26 0 5 0.650 0.630 0.650 754,007 0.604 0.585 0.604 0.576 0.604 1,267,573 0.5948 1.56%
2024-07-19 0 5 0.640 0.620 0.640 1,440,520 0.595 0.576 0.595 0.576 0.613 2,425,500 0.5939 -1.54%
2024-07-12 0 5 0.650 0.650 0.660 2,948,720 0.604 0.604 0.613 0.604 0.641 4,752,000 0.6205 -5.80%
2024-07-05 0 4 0.690 0.680 0.690 652,640 0.641 0.632 0.641 0.623 0.641 1,041,652 0.6265 0.00%
2024-06-28 0 5 0.690 0.680 0.690 548,800 0.641 0.632 0.641 0.632 0.651 860,870 0.6375 0.00%
2024-06-21 0 5 0.690 0.690 0.700 671,960 0.641 0.641 0.651 0.632 0.697 1,024,435 0.6559 -2.82%
2024-06-14 0 4 0.710 0.710 0.720 387,400 0.660 0.660 0.669 0.651 0.688 583,731 0.6637 -1.31%
2024-06-07 0 5 0.740 0.730 0.750 2,511,420 0.669 0.660 0.678 0.651 0.678 3,774,298 0.6654 1.37%
2024-05-31 0 5 0.730 0.730 0.760 567,840 0.660 0.660 0.687 0.632 0.660 878,825 0.6461 4.29%
2024-05-24 0 5 0.700 0.700 0.710 2,437,380 0.632 0.632 0.641 0.632 0.687 3,763,230 0.6477 -5.41%
2024-05-17 0 4 0.740 0.730 0.750 1,422,400 0.669 0.660 0.678 0.641 0.678 2,158,323 0.6590 2.78%
2024-05-10 0 5 0.720 0.720 0.730 2,947,374 0.651 0.651 0.660 0.632 0.687 4,486,598 0.6569 -4.00%
2024-05-03 0 4 0.750 0.740 0.750 762,160 0.678 0.669 0.678 0.678 0.714 1,109,046 0.6872 -2.60%
2024-04-26 0 5 0.770 0.760 0.770 3,080,870 0.696 0.687 0.696 0.660 0.714 4,438,398 0.6941 0.00%
2024-04-19 0 5 0.770 0.760 0.780 1,493,940 0.696 0.687 0.705 0.696 0.750 2,074,204 0.7202 -2.53%
2024-04-12 0 5 0.790 0.790 0.830 746,990 0.714 0.714 0.750 0.687 0.750 1,031,577 0.7241 0.00%
2024-04-05 0 3 0.790 0.790 0.800 2,036,980 0.714 0.714 0.723 0.678 0.732 2,876,879 0.7081 -2.47%
2024-03-28 0 4 0.810 0.800 0.830 865,345 0.732 0.723 0.750 0.705 0.732 1,196,816 0.7230 5.19%
2024-03-22 0 5 0.770 0.770 0.790 375,440 0.696 0.696 0.714 0.696 0.741 526,852 0.7126 -1.28%
2024-03-15 0 5 0.780 0.780 0.800 2,348,000 0.705 0.705 0.723 0.696 0.732 3,298,360 0.7119 0.00%
2024-03-08 0 5 0.780 0.770 0.780 925,356 0.705 0.696 0.705 0.705 0.750 1,292,228 0.7161 -7.14%
2024-03-01 0 5 0.840 0.830 0.850 188,160 0.759 0.750 0.768 0.732 0.768 250,144 0.7522 0.00%
2024-02-23 0 5 0.840 0.840 0.850 648,040 0.759 0.759 0.768 0.732 0.768 867,757 0.7468 2.44%
2024-02-16 0 3 0.820 0.820 0.840 177,080 0.741 0.741 0.759 0.732 0.795 232,435 0.7618 -1.20%
2024-02-09 0 5 0.830 0.830 0.850 1,012,780 0.750 0.750 0.768 0.723 0.804 1,365,831 0.7415 -4.60%
2024-02-02 0 5 0.870 0.860 0.900 223,500 0.786 0.777 0.813 0.777 0.795 282,622 0.7908 -1.14%
2024-01-26 0 5 0.880 0.870 0.880 537,980 0.795 0.786 0.795 0.786 0.804 679,595 0.7916 -1.12%
2024-01-19 0 5 0.890 0.870 0.900 753,480 0.804 0.786 0.813 0.768 0.822 958,517 0.7861 -2.20%
2024-01-12 0 5 0.910 0.910 0.930 2,778,909 0.822 0.822 0.840 0.795 0.858 3,347,292 0.8302 -7.14%
2024-01-05 0 4 0.980 0.950 0.980 457,139 0.885 0.858 0.885 0.849 0.894 526,851 0.8677 -1.01%
2023-12-29 0 3 0.990 0.960 0.990 3,270,062 0.894 0.867 0.894 0.840 0.903 3,701,615 0.8834 3.13%
2023-12-22 0 5 0.960 0.940 0.970 1,941,300 0.867 0.849 0.876 0.849 0.885 2,224,733 0.8726 -2.04%
2023-12-15 0 5 0.980 0.950 0.980 1,958,974 0.885 0.858 0.885 0.840 0.940 2,152,421 0.9101 -5.77%
2023-12-08 0 5 1.040 1.020 1.040 11,383,525 0.940 0.922 0.940 0.903 0.949 12,204,378 0.9327 0.97%
2023-12-01 0 5 1.030 1.030 1.040 7,532,090 0.931 0.931 0.940 0.858 0.940 8,202,734 0.9182 6.19%
2023-11-24 0 5 0.970 0.960 0.990 2,992,726 0.876 0.867 0.894 0.831 0.903 3,430,442 0.8724 4.30%
2023-11-17 0 5 0.930 0.930 0.940 1,497,568 0.840 0.840 0.849 0.768 0.849 1,840,765 0.8136 3.33%
2023-11-10 0 5 0.900 0.870 0.900 1,850,020 0.813 0.786 0.813 0.759 0.813 2,335,416 0.7922 0.00%
2023-11-03 0 5 0.900 0.890 0.900 335,140 0.813 0.804 0.813 0.750 0.867 420,596 0.7968 1.12%
2023-10-27 0 4 0.890 0.870 0.900 188,620 0.804 0.786 0.813 0.795 0.813 234,648 0.8038 -1.11%
2023-10-20 0 5 0.900 0.900 0.930 399,520 0.813 0.813 0.840 0.795 0.858 485,899 0.8222 -3.23%
2023-10-13 0 5 0.930 0.930 0.950 475,800 0.840 0.840 0.858 0.840 0.876 555,630 0.8563 -5.10%
2023-10-06 0 4 0.980 0.960 0.980 42,356 0.885 0.867 0.885 0.876 0.903 48,411 0.8749 -2.00%
2023-09-29 0 5 1.000 0.960 1.000 4,631,340 0.903 0.867 0.903 0.867 0.922 5,075,490 0.9125 2.04%
2023-09-22 0 5 0.980 0.980 1.000 6,117,320 0.885 0.885 0.903 0.885 0.949 6,722,899 0.9099 -5.77%
2023-09-15 0 5 1.040 1.020 1.040 10,296,384 0.940 0.922 0.940 0.894 0.967 10,862,162 0.9479 -4.59%
2023-09-07 0 4 1.090 1.050 1.090 9,933,096 0.985 0.949 0.985 0.876 0.985 10,471,371 0.9486 4.81%
2023-08-31 0 4 1.040 1.000 1.040 2,241,854 0.940 0.903 0.940 0.894 0.949 2,449,255 0.9153 6.12%
2023-08-25 0 5 0.980 0.960 0.980 2,545,115 0.885 0.867 0.885 0.849 0.894 2,881,492 0.8833 2.08%
2023-08-18 0 5 0.960 0.960 0.980 965,349 0.867 0.867 0.885 0.813 0.867 1,144,648 0.8434 2.13%
2023-08-11 0 5 0.940 0.940 0.950 487,560 0.849 0.849 0.858 0.849 0.885 564,484 0.8637 -3.09%
2023-08-04 0 5 0.970 0.980 0.990 1,166,833 0.876 0.885 0.894 0.867 0.913 1,293,701 0.9019 -1.02%
2023-07-28 0 5 0.980 0.980 0.990 735,715 0.885 0.885 0.894 0.840 0.903 837,133 0.8789 2.08%
2023-07-21 0 4 0.960 0.960 0.980 5,328,800 0.867 0.867 0.885 0.867 0.913 5,903,843 0.9026 -4.00%
2023-07-14 0 5 1.000 0.990 1.000 1,603,511 0.903 0.894 0.903 0.840 0.903 1,854,112 0.8648 7.53%
2023-07-07 0 5 0.930 0.930 0.940 1,498,120 0.840 0.840 0.849 0.831 0.903 1,755,436 0.8534 -5.10%
2023-06-30 0 5 0.980 0.960 0.980 2,437,480 0.885 0.867 0.885 0.876 0.931 2,697,350 0.9037 -3.92%
2023-06-23 0 4 1.020 0.990 1.020 532,460 0.922 0.894 0.922 0.903 0.931 579,980 0.9181 -0.97%
2023-06-16 0 5 1.030 1.010 1.030 3,357,260 0.931 0.913 0.931 0.903 0.994 3,586,137 0.9362 -0.96%
2023-06-09 0 5 1.040 1.040 1.050 1,697,180 0.940 0.940 0.949 0.940 0.994 1,753,222 0.9680 -3.70%
2023-06-02 0 5 1.100 1.080 1.100 2,060,231 0.976 0.958 0.976 0.878 0.976 2,189,649 0.9409 5.77%
2023-05-25 0 4 1.040 1.030 1.040 542,720 0.923 0.914 0.923 0.896 0.940 590,720 0.9187 -4.59%
2023-05-19 0 5 1.090 1.070 1.090 960,520 0.967 0.949 0.967 0.940 0.976 1,001,068 0.9595 -0.91%
2023-05-12 0 5 1.100 1.070 1.100 4,081,980 0.976 0.949 0.976 0.878 0.993 4,331,199 0.9425 0.92%
2023-05-05 0 4 1.090 1.090 1.110 3,000,000 0.967 0.967 0.985 0.923 0.993 3,111,429 0.9642 -1.80%
2023-04-28 0 5 1.110 1.100 1.110 9,597,936 0.985 0.976 0.985 0.931 1.056 9,903,962 0.9691 0.91%
2023-04-21 0 5 1.100 1.060 1.100 29,949,054 0.976 0.940 0.976 0.905 1.056 29,439,760 1.0173 7.84%
2023-04-14 0 4 1.020 1.010 1.020 9,902,961 0.905 0.896 0.905 0.781 0.914 11,766,309 0.8416 17.24%
2023-04-06 0 3 0.870 0.870 0.880 1,727,400 0.772 0.772 0.781 0.736 0.781 2,275,330 0.7592 6.10%
2023-03-31 0 5 0.820 0.820 0.830 1,780,829 0.727 0.727 0.736 0.701 0.736 2,469,696 0.7211 -1.20%
2023-03-24 0 5 0.830 0.820 0.830 5,980,115 0.736 0.727 0.736 0.701 0.772 8,324,862 0.7183 2.47%
2023-03-17 0 5 0.810 0.810 0.820 88,518,082 0.719 0.719 0.727 0.674 0.931 124,295,460 0.7122 3.85%
2023-03-10 0 5 0.780 0.770 0.790 5,769,945 0.692 0.683 0.701 0.683 0.719 8,174,077 0.7059 -2.50%
2023-03-03 0 5 0.800 0.800 0.810 8,961,178 0.710 0.710 0.719 0.692 0.736 12,608,108 0.7107 -1.23%
2023-02-24 0 5 0.810 0.800 0.810 1,041,020 0.719 0.710 0.719 0.701 0.727 1,459,204 0.7134 1.25%
2023-02-17 0 5 0.800 0.800 0.820 1,577,887 0.710 0.710 0.727 0.701 0.719 2,227,790 0.7083 -1.23%
2023-02-10 0 5 0.810 0.800 0.810 637,549 0.719 0.710 0.719 0.710 0.727 893,825 0.7133 0.00%
2023-02-03 0 5 0.810 0.800 0.810 786,522 0.719 0.710 0.719 0.701 0.745 1,095,358 0.7181 1.25%
2023-01-27 0 2 0.800 0.800 0.820 77,460 0.710 0.710 0.727 0.710 0.736 108,224 0.7157 0.00%
2023-01-20 0 5 0.800 0.790 0.810 3,042,962 0.710 0.701 0.719 0.665 0.727 4,440,221 0.6853 6.67%
2023-01-13 0 5 0.750 0.740 0.750 1,821,960 0.665 0.656 0.665 0.665 0.719 2,658,242 0.6854 -1.32%
2023-01-06 0 4 0.760 0.750 0.760 1,051,380 0.674 0.665 0.674 0.656 0.701 1,533,168 0.6858 -3.80%
2022-12-30 0 3 0.790 0.760 0.790 1,304,276 0.701 0.674 0.701 0.639 0.701 1,953,377 0.6677 5.33%
2022-12-23 0 5 0.750 0.750 0.760 186,500 0.665 0.665 0.674 0.665 0.710 277,323 0.6725 -6.25%
2022-12-16 0 5 0.800 0.800 0.820 3,740,130 0.710 0.710 0.727 0.656 0.745 5,281,537 0.7082 6.67%
2022-12-09 0 5 0.750 0.740 0.750 963,380 0.665 0.656 0.665 0.648 0.727 1,424,944 0.6761 -3.85%
2022-12-02 0 5 0.780 0.780 0.820 502,191 0.692 0.692 0.727 0.621 0.745 751,897 0.6679 2.63%
2022-11-25 0 5 0.760 0.710 0.760 919,012 0.674 0.630 0.674 0.559 0.692 1,494,253 0.6150 13.43%
2022-11-18 0 5 0.670 0.660 0.670 2,266,550 0.594 0.585 0.594 0.550 0.648 3,837,992 0.5906 -5.63%
2022-11-11 0 5 0.710 0.690 0.710 1,667,837 0.630 0.612 0.630 0.594 0.648 2,655,320 0.6281 -1.39%
2022-11-04 0 5 0.720 0.720 0.750 326,653 0.639 0.639 0.665 0.630 0.665 498,464 0.6553 -4.00%
2022-10-28 0 5 0.750 0.730 0.750 745,200 0.665 0.648 0.665 0.665 0.710 1,079,981 0.6900 -7.41%
2022-10-21 0 5 0.810 0.790 0.840 4,666,660 0.719 0.701 0.745 0.683 0.772 6,468,030 0.7215 1.25%
2022-10-14 0 5 0.800 0.780 0.800 13,373,270 0.710 0.692 0.710 0.692 0.772 18,702,391 0.7151 1.27%
2022-10-07 0 4 0.790 0.790 0.800 277,200 0.701 0.701 0.710 0.683 0.710 394,565 0.7025 -1.25%
2022-09-30 0 5 0.800 0.800 0.810 318,929 0.710 0.710 0.719 0.692 0.719 452,163 0.7053 0.00%
2022-09-23 0 5 0.800 0.800 0.820 225,580 0.710 0.710 0.727 0.710 0.736 311,143 0.7250 -2.44%
2022-09-16 0 4 0.820 0.810 0.820 460,100 0.727 0.719 0.727 0.727 0.772 620,032 0.7421 -3.53%
2022-09-09 0 5 0.850 0.850 0.870 266,769 0.754 0.754 0.772 0.754 0.798 346,089 0.7708 -5.56%
2022-09-02 0 5 0.900 0.890 0.900 312,807 0.798 0.789 0.798 0.772 0.798 397,758 0.7864 0.00%
2022-08-26 0 5 0.900 0.890 0.900 781,832 0.798 0.789 0.798 0.781 0.798 992,800 0.7875 0.00%
2022-08-19 0 5 0.900 0.880 0.900 510,465 0.798 0.781 0.798 0.772 0.798 648,589 0.7870 3.45%
2022-08-12 0 5 0.870 0.870 0.890 385,988 0.772 0.772 0.789 0.754 0.816 499,143 0.7733 -1.14%
2022-08-05 0 5 0.880 0.850 0.880 372,332 0.781 0.754 0.781 0.719 0.781 510,512 0.7293 4.76%
2022-07-29 0 5 0.840 0.840 0.850 1,023,003 0.745 0.745 0.754 0.701 0.754 1,398,283 0.7316 6.33%
2022-07-22 0 5 0.790 0.790 0.800 1,443,855 0.701 0.701 0.710 0.701 0.763 2,010,393 0.7182 -3.66%
2022-07-15 0 5 0.820 0.810 0.830 626,560 0.727 0.719 0.736 0.710 0.816 860,152 0.7284 -1.20%
2022-07-08 0 5 0.830 0.820 0.830 2,049,337 0.736 0.727 0.736 0.719 0.816 2,600,922 0.7879 -9.78%
2022-06-30 0 4 0.920 0.920 0.930 482,452 0.816 0.816 0.825 0.816 0.843 589,444 0.8185 -2.13%
2022-06-24 0 5 0.940 0.920 0.940 1,215,880 0.834 0.816 0.834 0.807 0.843 1,483,565 0.8196 1.08%
2022-06-17 0 5 0.930 0.930 0.940 1,614,588 0.825 0.825 0.834 0.816 0.834 1,952,710 0.8268 -2.11%
2022-06-10 0 5 0.950 0.940 0.950 405,962 0.843 0.834 0.843 0.816 0.843 490,158 0.8282 1.06%
2022-06-02 0 4 0.940 0.930 0.940 272,437 0.834 0.825 0.834 0.799 0.834 333,099 0.8179 5.52%
2022-05-27 0 5 0.910 0.900 0.910 2,038,180 0.790 0.782 0.790 0.782 0.825 2,540,370 0.8023 -4.21%
2022-05-20 0 5 0.950 0.950 0.960 655,744 0.825 0.825 0.834 0.816 0.851 788,187 0.8320 -1.04%
2022-05-13 0 4 0.960 0.950 0.960 1,429,010 0.834 0.825 0.834 0.790 0.834 1,783,840 0.8011 2.13%
2022-05-06 0 4 0.940 0.920 0.940 67,660 0.816 0.799 0.816 0.808 0.816 82,913 0.8160 -2.08%
2022-04-29 0 5 0.960 0.950 0.970 1,837,120 0.834 0.825 0.842 0.808 0.860 2,224,839 0.8257 -3.03%
2022-04-22 0 4 0.990 0.980 0.990 948,936 0.860 0.851 0.860 0.851 0.868 1,105,505 0.8584 -1.00%
2022-04-14 0 4 1.000 0.990 1.000 1,563,888 0.868 0.860 0.868 0.860 0.912 1,776,875 0.8801 -1.96%
2022-04-08 0 4 1.020 1.000 1.020 3,457,530 0.886 0.868 0.886 0.868 0.955 3,803,645 0.9090 -5.56%
2022-04-01 0 5 1.080 1.080 1.090 2,576,465 0.938 0.938 0.947 0.894 0.955 2,777,018 0.9278 0.00%
2022-03-25 0 5 1.080 1.050 1.080 1,973,189 0.938 0.912 0.938 0.816 0.955 2,172,526 0.9082 14.89%
2022-03-18 0 5 0.940 0.940 0.950 6,013,851 0.816 0.816 0.825 0.782 0.868 7,248,681 0.8296 -2.08%
2022-03-11 0 5 0.960 0.960 0.980 5,227,318 0.834 0.834 0.851 0.834 0.868 6,101,274 0.8568 -6.80%
2022-03-04 0 5 1.030 1.000 1.030 10,088,815 0.894 0.868 0.894 0.825 0.920 11,596,327 0.8700 -2.83%
2022-02-25 0 5 1.060 1.040 1.060 4,116,904 0.920 0.903 0.920 0.842 0.929 4,764,965 0.8640 6.00%
2022-02-18 0 5 1.000 0.990 1.000 6,526,173 0.868 0.860 0.868 0.842 0.955 7,379,272 0.8844 -8.26%
2022-02-11 0 5 1.090 1.080 1.090 1,076,800 0.947 0.938 0.947 0.938 0.964 1,132,572 0.9508 -0.91%
2022-02-04 0 2 1.100 1.100 1.130 480,060 0.955 0.955 0.981 0.947 0.981 499,783 0.9605 0.92%
2022-01-28 0 5 1.090 1.070 1.100 2,900,335 0.947 0.929 0.955 0.920 1.042 2,926,250 0.9911 -9.17%
2022-01-21 0 5 1.200 1.190 1.210 1,599,388 1.042 1.033 1.051 1.025 1.059 1,540,327 1.0383 1.69%
2022-01-14 0 5 1.180 1.180 1.210 2,595,452 1.025 1.025 1.051 1.016 1.059 2,502,922 1.0370 -4.07%
2022-01-07 0 5 1.230 1.230 1.240 4,069,695 1.068 1.068 1.077 1.042 1.138 3,652,498 1.1142 -5.38%
2021-12-31 0 4 1.300 1.280 1.300 5,266,583 1.129 1.112 1.129 0.999 1.129 4,894,547 1.0760 9.24%
2021-12-24 0 5 1.190 1.180 1.190 1,731,869 1.033 1.025 1.033 0.973 1.042 1,704,796 1.0159 -0.83%
2021-12-17 0 5 1.200 1.190 1.200 8,075,855 1.042 1.033 1.042 0.947 1.051 7,884,424 1.0243 10.09%
2021-12-10 0 5 1.090 1.090 1.100 3,096,051 0.947 0.947 0.955 0.920 0.973 3,257,221 0.9505 0.93%
2021-12-03 0 5 1.080 1.070 1.090 1,213,044 0.938 0.929 0.947 0.912 0.964 1,297,999 0.9345 -1.82%
2021-11-26 0 5 1.100 1.100 1.120 1,379,909 0.955 0.955 0.973 0.955 0.999 1,400,969 0.9850 -5.98%
2021-11-19 0 5 1.170 1.160 1.170 2,445,993 1.016 1.007 1.016 0.973 1.051 2,395,761 1.0210 0.86%
2021-11-12 0 5 1.160 1.150 1.160 1,604,140 1.007 0.999 1.007 0.973 1.016 1,623,718 0.9879 2.65%
2021-11-05 0 5 1.130 1.130 1.140 3,837,030 0.981 0.981 0.990 0.947 0.981 4,010,928 0.9566 0.89%
2021-10-29 0 5 1.120 1.100 1.130 4,708,570 0.973 0.955 0.981 0.938 0.981 5,005,823 0.9406 -0.88%
2021-10-22 0 5 1.130 1.100 1.140 4,323,240 0.981 0.955 0.990 0.938 1.042 4,440,465 0.9736 -5.83%
2021-10-15 0 3 1.200 1.130 1.200 2,397,417 1.042 0.981 1.042 0.947 1.068 2,377,549 1.0084 10.09%
2021-10-08 0 5 1.090 1.090 1.110 5,724,623 0.947 0.947 0.964 0.894 0.999 5,954,782 0.9613 2.83%
2021-09-30 0 4 1.060 1.050 1.060 2,194,440 0.920 0.912 0.920 0.877 0.920 2,411,969 0.9098 0.95%
2021-09-24 0 4 1.050 1.050 1.060 774,680 0.912 0.912 0.920 0.894 0.920 849,861 0.9115 0.96%
2021-09-17 0 5 1.040 1.030 1.060 824,360 0.903 0.894 0.920 0.894 0.920 905,712 0.9102 0.00%
2021-09-10 0 5 1.040 1.040 1.060 3,542,990 0.903 0.903 0.920 0.886 0.929 3,934,924 0.9004 1.96%
2021-09-03 0 5 1.020 1.020 1.040 1,689,560 0.886 0.886 0.903 0.877 0.903 1,888,579 0.8946 -0.97%
2021-08-27 0 5 1.030 1.020 1.030 10,816,949 0.894 0.886 0.894 0.868 0.912 12,198,358 0.8868 0.00%
2021-08-20 0 5 1.030 1.000 1.030 12,477,960 0.894 0.868 0.894 0.842 0.894 14,372,781 0.8682 0.00%
2021-08-13 0 5 1.030 1.020 1.030 2,210,645 0.894 0.886 0.894 0.860 0.912 2,488,710 0.8883 1.98%
2021-08-06 0 5 1.010 1.010 1.030 3,162,362 0.877 0.877 0.894 0.816 0.938 3,635,169 0.8699 -3.81%
2021-07-30 0 5 1.050 1.040 1.050 2,853,170 0.912 0.903 0.912 0.851 0.999 3,180,644 0.8970 -0.94%
2021-07-23 0 5 1.060 1.050 1.060 1,977,788 0.920 0.912 0.920 0.886 0.955 2,122,348 0.9319 -2.75%
2021-07-16 0 5 1.090 1.080 1.090 1,337,620 0.947 0.938 0.947 0.929 0.981 1,410,677 0.9482 -0.91%
2021-07-09 0 5 1.100 1.090 1.100 1,257,910 0.955 0.947 0.955 0.947 0.999 1,290,337 0.9749 -2.65%
2021-07-02 0 4 1.130 1.130 1.150 611,040 0.981 0.981 0.999 0.981 1.025 603,424 1.0126 -4.24%
2021-06-25 0 5 1.180 1.180 1.190 609,458 1.025 1.025 1.033 1.007 1.059 593,059 1.0277 -1.67%
2021-06-18 0 4 1.200 1.190 1.200 3,084,760 1.042 1.033 1.042 0.622 1.112 3,500,795 0.8812 65.60%
2021-06-11 0 5 1.650 1.650 1.660 1,424,440 0.629 0.629 0.633 0.606 0.633 2,286,444 0.6230 3.77%
2021-06-04 0 5 1.590 1.590 1.640 4,325,733 0.606 0.606 0.625 0.603 0.641 7,028,181 0.6155 -6.47%
2021-05-28 0 5 1.700 1.660 1.700 2,225,337 0.648 0.633 0.648 0.622 0.656 3,465,681 0.6421 6.92%
2021-05-21 0 4 1.590 1.590 1.640 890,800 0.606 0.606 0.625 0.595 0.629 1,457,871 0.6110 0.63%
2021-05-14 0 5 1.580 1.570 1.600 6,532,052 0.603 0.599 0.610 0.576 0.645 10,790,339 0.6054 -6.51%
2021-05-07 0 5 1.690 1.680 1.700 1,698,240 0.645 0.641 0.648 0.618 0.648 2,690,243 0.6313 0.60%
2021-04-30 0 5 1.680 1.680 1.690 3,086,950 0.641 0.641 0.645 0.622 0.667 4,858,694 0.6353 3.07%
2021-04-23 0 5 1.630 1.630 1.650 8,578,613 0.622 0.622 0.629 0.618 0.683 13,339,502 0.6431 -6.86%
2021-04-16 0 5 1.750 1.740 1.750 2,922,160 0.667 0.664 0.667 0.660 0.725 4,326,414 0.6754 -4.37%
2021-04-09 0 3 1.830 1.800 1.850 2,719,766 0.698 0.686 0.706 0.683 0.709 3,920,167 0.6938 1.67%
2021-04-01 0 4 1.800 1.770 1.900 1,329,058 0.686 0.675 0.725 0.671 0.686 1,950,332 0.6815 1.12%
2021-03-26 0 5 1.780 1.780 1.800 3,983,654 0.679 0.679 0.686 0.671 0.717 5,760,899 0.6915 -4.30%
2021-03-19 0 5 1.860 1.830 1.870 2,707,200 0.709 0.698 0.713 0.679 0.725 3,880,663 0.6976 2.20%
2021-03-12 0 5 1.820 1.800 1.880 4,169,316 0.694 0.686 0.717 0.652 0.717 6,087,396 0.6849 -3.19%
2021-03-05 0 5 1.880 1.880 1.900 4,470,770 0.717 0.717 0.725 0.713 0.748 6,140,886 0.7280 -1.57%
2021-02-26 0 5 1.910 1.910 1.940 7,960,904 0.728 0.728 0.740 0.713 0.786 10,803,057 0.7369 -6.83%
2021-02-19 0 4 2.050 2.020 2.050 7,092,667 0.782 0.770 0.782 0.763 0.793 9,082,132 0.7809 1.99%
2021-02-11 0 4 2.010 1.980 2.010 4,261,704 0.767 0.755 0.767 0.748 0.770 5,625,209 0.7576 1.52%
2021-02-05 0 5 1.980 1.980 2.000 7,151,867 0.755 0.755 0.763 0.732 0.782 9,420,413 0.7592 -2.46%
2021-01-29 0 5 2.030 2.010 2.040 25,806,890 0.774 0.767 0.778 0.748 0.801 32,846,350 0.7857 0.00%
2021-01-22 0 5 2.030 2.020 2.030 31,829,714 0.774 0.770 0.774 0.744 0.782 41,725,287 0.7628 4.10%
2021-01-15 0 5 1.950 1.940 1.950 10,949,550 0.744 0.740 0.744 0.694 0.778 15,151,480 0.7227 5.41%
2021-01-08 0 5 1.850 1.850 1.860 10,681,740 0.706 0.706 0.709 0.641 0.717 15,643,265 0.6828 9.47%
2020-12-31 0 4 1.690 1.690 1.700 3,452,268 0.645 0.645 0.648 0.622 0.656 5,369,901 0.6429 0.00%
2020-12-24 0 4 1.690 1.690 1.700 1,991,488 0.645 0.645 0.648 0.618 0.664 3,124,599 0.6374 0.60%
2020-12-18 0 5 1.680 1.640 1.680 11,449,695 0.641 0.625 0.641 0.629 0.652 17,918,993 0.6390 -1.18%
2020-12-11 0 5 1.700 1.660 1.700 4,866,248 0.648 0.633 0.648 0.629 0.683 7,524,400 0.6467 -5.56%
2020-12-04 0 5 1.800 1.770 1.800 5,027,000 0.686 0.675 0.686 0.652 0.686 7,577,327 0.6634 3.45%
2020-11-27 0 5 1.740 1.740 1.790 8,379,880 0.664 0.664 0.683 0.652 0.709 12,234,575 0.6849 -3.33%
2020-11-20 0 5 1.800 1.800 1.830 6,720,400 0.686 0.686 0.698 0.675 0.721 9,502,379 0.7072 -4.76%
2020-11-13 0 5 1.890 1.890 1.900 27,922,550 0.721 0.721 0.725 0.709 0.740 38,505,087 0.7252 -2.07%
2020-11-06 0 5 1.930 1.920 1.930 9,046,580 0.736 0.732 0.736 0.721 0.740 12,415,498 0.7287 1.05%
2020-10-30 0 4 1.910 1.900 1.930 11,966,434 0.728 0.725 0.736 0.717 0.736 16,460,976 0.7270 0.53%
2020-10-23 0 5 1.900 1.900 1.920 8,240,080 0.725 0.725 0.732 0.717 0.755 11,222,456 0.7342 -3.55%
2020-10-16 0 4 1.970 1.970 1.980 7,502,864 0.751 0.751 0.755 0.725 0.763 10,040,428 0.7473 0.51%
2020-10-09 0 5 1.960 1.960 1.980 8,482,304 0.748 0.748 0.755 0.725 0.778 11,267,032 0.7528 3.70%
2020-09-30 0 3 1.890 1.890 1.900 1,720,520 0.721 0.721 0.725 0.721 0.732 2,370,351 0.7259 -0.53%
2020-09-25 0 5 1.900 1.900 1.910 5,380,900 0.725 0.725 0.728 0.721 0.755 7,333,928 0.7337 -4.52%
2020-09-18 0 5 1.990 1.960 1.990 15,870,760 0.759 0.748 0.759 0.732 0.797 20,901,825 0.7593 4.74%
2020-09-11 0 5 1.900 1.890 1.920 15,274,040 0.725 0.721 0.732 0.656 0.755 20,934,601 0.7296 0.00%
2020-09-04 0 5 1.900 1.870 1.910 10,097,880 0.725 0.713 0.728 0.694 0.759 14,043,803 0.7190 -0.52%
2020-08-28 0 5 1.910 1.900 1.920 50,278,520 0.728 0.725 0.732 0.725 0.778 66,243,958 0.7590 -5.45%
2020-08-21 0 5 2.020 2.010 2.040 10,052,240 0.770 0.767 0.778 0.740 0.801 13,036,928 0.7711 3.06%
2020-08-14 0 5 1.960 1.950 1.980 37,987,988 0.748 0.744 0.755 0.748 0.820 48,106,581 0.7897 -4.85%
2020-08-07 0 5 2.060 2.050 2.060 21,531,584 0.786 0.782 0.786 0.740 0.824 26,969,472 0.7984 3.00%
2020-07-31 0 5 2.000 2.000 2.020 16,332,311 0.763 0.763 0.770 0.721 0.774 21,791,887 0.7495 2.56%
2020-07-24 0 5 1.950 1.930 1.950 41,774,770 0.744 0.736 0.744 0.736 0.831 52,763,900 0.7917 -4.88%
2020-07-17 0 5 2.050 2.030 2.050 56,949,485 0.782 0.774 0.782 0.717 0.809 75,000,988 0.7593 9.04%
2020-07-10 0 5 1.880 1.890 1.900 39,422,150 0.717 0.721 0.725 0.656 0.744 55,442,475 0.7110 10.59%
2020-07-03 0 4 1.700 1.690 1.700 16,576,098 0.648 0.645 0.648 0.591 0.664 25,973,990 0.6382 1.19%
2020-06-26 0 4 1.680 1.680 1.690 7,935,898 0.641 0.641 0.645 0.599 0.648 12,642,936 0.6277 7.01%
2020-06-19 0 5 1.570 1.570 1.580 15,122,038 0.599 0.599 0.603 0.568 0.610 25,762,866 0.5870 -4.27%
2020-06-12 0 5 1.640 1.640 1.660 16,416,920 0.625 0.625 0.633 0.591 0.652 26,056,538 0.6300 -1.20%
2020-06-05 0 5 1.660 1.660 1.690 29,674,122 0.633 0.633 0.645 0.628 0.681 44,838,371 0.6618 3.36%
2020-05-29 0 5 1.620 1.610 1.620 14,883,220 0.613 0.609 0.613 0.526 0.613 25,796,779 0.5769 13.29%
2020-05-22 0 5 1.430 1.390 1.430 22,465,700 0.541 0.526 0.541 0.510 0.586 41,490,313 0.5415 1.42%
2020-05-15 0 5 1.410 1.400 1.420 8,574,722 0.533 0.529 0.537 0.514 0.556 16,122,101 0.5319 -2.76%
2020-05-08 0 5 1.450 1.450 1.460 9,956,160 0.548 0.548 0.552 0.473 0.556 19,179,643 0.5191 10.69%
2020-04-29 0 3 1.310 1.310 1.340 3,922,019 0.495 0.495 0.507 0.480 0.518 7,925,496 0.4949 -2.24%
2020-04-24 0 5 1.340 1.310 1.340 12,420,324 0.507 0.495 0.507 0.484 0.563 24,085,104 0.5157 -10.07%
2020-04-17 0 4 1.490 1.480 1.490 30,301,455 0.563 0.560 0.563 0.495 0.609 53,926,217 0.5619 15.50%
2020-04-09 0 4 1.290 1.290 1.300 12,650,160 0.488 0.488 0.492 0.442 0.526 25,743,884 0.4914 6.61%
2020-04-03 0 5 1.210 1.210 1.220 27,143,434 0.458 0.458 0.461 0.431 0.503 57,751,302 0.4700 -0.82%
2020-03-27 0 5 1.220 1.210 1.220 26,574,850 0.461 0.458 0.461 0.318 0.473 63,391,736 0.4192 38.64%
2020-03-20 0 5 0.880 0.870 0.880 39,433,675 0.333 0.329 0.333 0.287 0.454 110,156,795 0.3580 -27.87%
2020-03-13 0 5 1.220 1.220 1.240 46,384,450 0.461 0.461 0.469 0.442 0.609 85,909,039 0.5399 -26.51%
2020-03-06 0 5 1.660 1.660 1.670 19,292,200 0.628 0.628 0.631 0.605 0.673 30,187,045 0.6391 -3.49%
2020-02-28 0 5 1.720 1.710 1.720 28,774,410 0.650 0.647 0.650 0.647 0.760 40,786,469 0.7055 -13.57%
2020-02-21 0 5 1.990 1.990 2.000 44,944,012 0.752 0.752 0.756 0.715 0.783 59,741,442 0.7523 5.29%
2020-02-14 0 5 1.890 1.890 1.910 17,750,722 0.715 0.715 0.722 0.688 0.722 25,240,590 0.7033 0.53%
2020-02-07 0 5 1.880 1.880 1.890 14,268,035 0.711 0.711 0.715 0.681 0.726 20,179,204 0.7071 3.30%
2020-01-31 0 3 1.820 1.820 1.840 8,694,502 0.688 0.688 0.696 0.688 0.768 12,087,600 0.7193 -10.34%
2020-01-24 0 5 2.030 2.030 2.070 33,646,636 0.768 0.768 0.783 0.700 0.805 43,968,957 0.7652 10.93%
2020-01-17 0 5 1.830 1.830 1.850 15,751,965 0.692 0.692 0.700 0.688 0.718 22,347,376 0.7049 -1.61%
2020-01-10 0 5 1.860 1.860 1.870 14,798,320 0.703 0.703 0.707 0.681 0.745 20,946,329 0.7065 -5.58%
2020-01-03 0 4 1.970 1.960 1.970 15,493,961 0.745 0.741 0.745 0.711 0.752 21,048,222 0.7361 4.23%
2019-12-27 0 3 1.890 1.890 1.900 8,138,498 0.715 0.715 0.718 0.711 0.790 11,340,551 0.7176 -1.05%
2019-12-20 0 5 1.910 1.910 1.920 13,154,280 0.722 0.722 0.726 0.718 0.790 17,317,747 0.7596 -6.37%
2019-12-13 0 5 2.040 2.040 2.050 20,571,957 0.771 0.771 0.775 0.741 0.805 26,354,589 0.7806 6.25%
2019-12-06 0 5 1.920 1.910 1.930 22,109,740 0.726 0.722 0.730 0.700 0.737 30,956,301 0.7142 1.05%
2019-11-29 0 5 1.900 1.890 1.900 34,205,587 0.718 0.715 0.718 0.703 0.783 46,515,142 0.7354 -8.21%
2019-11-22 0 5 2.070 2.070 2.080 15,506,040 0.783 0.783 0.786 0.760 0.809 19,687,433 0.7876 -1.43%
2019-11-15 0 5 2.100 2.080 2.100 30,852,349 0.794 0.786 0.794 0.775 0.870 38,279,416 0.8060 -9.87%
2019-11-08 0 5 2.330 2.330 2.390 81,972,880 0.881 0.881 0.904 0.798 0.919 94,438,321 0.8680 8.88%
2019-11-01 0 5 2.140 2.110 2.140 19,052,080 0.809 0.798 0.809 0.794 0.851 23,342,462 0.8162 -1.83%
2019-10-25 0 5 2.180 2.150 2.180 22,528,496 0.824 0.813 0.824 0.775 0.828 27,863,415 0.8085 6.86%
2019-10-18 0 5 2.040 2.040 2.050 53,603,420 0.771 0.771 0.775 0.771 0.881 64,531,618 0.8307 -7.27%
2019-10-11 0 4 2.200 2.190 2.200 95,368,088 0.832 0.828 0.832 0.734 0.851 120,891,627 0.7889 11.68%
2019-10-04 0 4 1.970 1.960 1.980 54,076,570 0.745 0.741 0.749 0.662 0.749 75,763,823 0.7138 11.30%
2019-09-27 0 5 1.770 1.760 1.780 20,860,689 0.669 0.665 0.673 0.631 0.700 31,666,498 0.6588 -2.21%
2019-09-20 0 5 1.810 1.820 1.830 42,132,497 0.684 0.688 0.692 0.579 0.700 64,987,672 0.6483 17.53%
2019-09-13 0 5 1.540 1.530 1.540 13,560,120 0.582 0.579 0.582 0.518 0.582 24,828,805 0.5461 11.59%
2019-09-06 0 5 1.380 1.380 1.390 23,446,720 0.522 0.522 0.526 0.507 0.533 45,256,765 0.5181 -2.13%
2019-08-30 0 5 1.410 1.400 1.410 24,005,244 0.533 0.529 0.533 0.488 0.533 46,437,886 0.5169 2.92%
2019-08-23 0 5 1.370 1.360 1.370 56,156,210 0.518 0.514 0.518 0.514 0.563 104,622,656 0.5367 -3.52%
2019-08-16 0 5 1.420 1.400 1.420 23,402,240 0.537 0.529 0.537 0.507 0.541 44,442,185 0.5266 5.97%
2019-08-09 0 5 1.340 1.340 1.350 26,917,263 0.507 0.507 0.510 0.446 0.526 55,614,486 0.4840 0.00%
2019-08-02 0 5 1.340 1.330 1.350 35,056,042 0.507 0.503 0.510 0.503 0.541 67,171,520 0.5219 0.75%
2019-07-26 0 5 1.330 1.340 1.350 51,214,640 0.503 0.507 0.510 0.416 0.510 110,341,133 0.4641 18.75%
2019-07-19 0 5 1.120 1.100 1.120 21,742,920 0.423 0.416 0.423 0.401 0.435 51,519,505 0.4220 4.67%
2019-07-12 0 5 1.070 1.060 1.070 17,368,480 0.405 0.401 0.405 0.378 0.408 43,860,343 0.3960 7.00%
2019-07-05 0 4 1.000 0.990 1.000 26,333,500 0.378 0.374 0.378 0.318 0.386 72,963,045 0.3609 17.65%
2019-06-28 0 5 0.850 0.840 0.850 3,703,760 0.321 0.318 0.321 0.314 0.333 11,520,481 0.3215 0.00%
2019-06-21 0 5 0.850 0.850 0.880 1,309,280 0.321 0.321 0.333 0.318 0.337 3,998,845 0.3274 -3.41%
2019-06-14 0 5 0.880 0.860 0.880 9,436,940 0.333 0.325 0.333 0.329 0.346 27,852,866 0.3388 -1.69%
2019-06-06 0 4 0.910 0.900 0.910 3,702,140 0.338 0.335 0.338 0.316 0.338 11,490,965 0.3222 5.81%
2019-05-31 0 5 0.860 0.860 0.870 1,932,600 0.320 0.320 0.324 0.309 0.331 6,000,897 0.3221 0.00%
2019-05-24 0 5 0.860 0.850 0.860 5,467,900 0.320 0.316 0.320 0.305 0.365 16,491,712 0.3316 -12.24%
2019-05-17 0 4 0.980 0.980 0.990 5,678,080 0.365 0.365 0.368 0.357 0.387 15,341,003 0.3701 -2.00%
2019-05-10 0 5 1.000 1.000 1.010 3,773,560 0.372 0.372 0.376 0.361 0.383 10,195,072 0.3701 -2.91%
2019-05-03 0 4 1.030 1.030 1.040 6,336,280 0.383 0.383 0.387 0.372 0.387 16,583,124 0.3821 1.98%
2019-04-26 0 4 1.010 1.000 1.010 8,758,590 0.376 0.372 0.376 0.361 0.383 23,401,347 0.3743 2.02%
2019-04-18 0 4 0.990 0.980 0.990 4,055,880 0.368 0.365 0.368 0.365 0.376 11,033,907 0.3676 -1.00%
2019-04-12 0 5 1.000 1.000 1.010 12,227,520 0.372 0.372 0.376 0.350 0.383 32,875,882 0.3719 6.38%
2019-04-04 0 4 0.940 0.940 0.950 20,631,876 0.350 0.350 0.353 0.346 0.357 59,212,254 0.3484 2.17%
2019-03-29 0 5 0.920 0.920 0.930 4,548,480 0.342 0.342 0.346 0.342 0.361 12,980,435 0.3504 -4.17%
2019-03-22 0 5 0.960 0.960 0.970 4,637,760 0.357 0.357 0.361 0.350 0.376 12,905,155 0.3594 -4.00%
2019-03-15 0 5 1.000 0.990 1.000 4,198,600 0.372 0.368 0.372 0.361 0.376 11,324,273 0.3708 -0.99%
2019-03-08 0 5 1.010 1.000 1.010 9,686,280 0.376 0.372 0.376 0.372 0.387 25,498,435 0.3799 -0.98%
2019-03-01 0 5 1.020 1.000 1.020 11,881,630 0.379 0.372 0.379 0.372 0.402 30,813,746 0.3856 -0.97%
2019-02-22 0 5 1.030 1.010 1.030 4,933,880 0.383 0.376 0.383 0.361 0.383 13,077,223 0.3773 4.04%
2019-02-15 0 5 0.990 0.990 1.000 4,804,670 0.368 0.368 0.372 0.338 0.383 13,235,849 0.3630 6.45%
2019-02-08 0 2 0.930 0.900 0.950 171,160 0.346 0.335 0.353 0.335 0.357 494,698 0.3460 1.09%
2019-02-01 0 5 0.920 0.920 0.970 6,530,280 0.342 0.342 0.361 0.331 0.376 18,045,708 0.3619 2.22%
2019-01-25 0 5 0.900 0.900 0.920 1,309,280 0.335 0.335 0.342 0.309 0.335 4,065,124 0.3221 0.00%
2019-01-18 0 5 0.900 0.880 0.910 4,344,080 0.335 0.327 0.338 0.298 0.338 13,846,156 0.3137 2.27%
2019-01-11 0 5 0.880 0.880 0.890 2,258,280 0.327 0.327 0.331 0.312 0.331 7,065,572 0.3196 3.53%
2019-01-04 0 4 0.850 0.850 0.860 1,906,800 0.316 0.316 0.320 0.309 0.350 5,882,600 0.3241 -3.41%
2018-12-28 0 3 0.880 0.880 0.890 1,007,840 0.327 0.327 0.331 0.327 0.331 3,064,974 0.3288 1.15%
2018-12-21 0 5 0.870 0.870 0.880 1,687,200 0.324 0.324 0.327 0.324 0.357 5,065,273 0.3331 -3.33%
2018-12-14 0 5 0.900 0.900 0.910 1,740,600 0.335 0.335 0.338 0.335 0.361 5,076,028 0.3429 -4.26%
2018-12-07 0 5 0.940 0.940 0.950 2,215,480 0.350 0.350 0.353 0.346 0.368 6,269,754 0.3534 -2.08%
2018-11-30 0 5 0.960 0.950 0.970 1,951,600 0.357 0.353 0.361 0.350 0.365 5,463,182 0.3572 0.00%
2018-11-23 0 5 0.960 0.960 0.970 2,561,560 0.357 0.357 0.361 0.353 0.379 7,092,458 0.3612 -4.00%
2018-11-16 0 5 1.000 1.000 1.010 3,587,160 0.372 0.372 0.376 0.350 0.387 9,662,735 0.3712 -2.91%
2018-11-09 0 5 1.030 1.020 1.030 4,592,320 0.383 0.379 0.383 0.368 0.405 11,754,445 0.3907 -1.90%
2018-11-02 0 5 1.050 1.030 1.050 13,463,520 0.391 0.383 0.391 0.342 0.398 37,575,509 0.3583 11.70%
2018-10-26 0 5 0.940 0.940 0.950 19,709,420 0.350 0.350 0.353 0.346 0.391 54,957,139 0.3586 -9.62%
2018-10-19 0 4 1.040 1.040 1.050 1,922,080 0.387 0.387 0.391 0.383 0.402 4,936,222 0.3894 -1.89%
2018-10-12 0 5 1.060 1.050 1.060 8,382,000 0.394 0.391 0.394 0.383 0.431 20,615,985 0.4066 -7.02%
2018-10-05 0 4 1.140 1.130 1.140 9,516,159 0.424 0.420 0.424 0.413 0.446 21,596,849 0.4406 0.88%
2018-09-28 0 4 1.130 1.120 1.130 2,976,316 0.420 0.417 0.420 0.413 0.446 6,906,745 0.4309 -5.04%
2018-09-21 0 5 1.190 1.180 1.200 13,140,379 0.443 0.439 0.446 0.431 0.454 29,547,637 0.4447 1.71%
2018-09-14 0 5 1.170 1.150 1.180 7,904,800 0.435 0.428 0.439 0.417 0.446 18,196,268 0.4344 0.00%
2018-09-07 0 5 1.170 1.160 1.180 10,504,795 0.435 0.431 0.439 0.424 0.439 24,349,473 0.4314 1.74%
2018-08-31 0 5 1.150 1.150 1.160 26,558,885 0.428 0.428 0.431 0.391 0.443 64,221,083 0.4136 9.52%
2018-08-24 0 5 1.050 1.040 1.050 14,521,271 0.391 0.387 0.391 0.365 0.417 36,863,989 0.3939 0.00%
2018-08-17 0 5 1.050 1.050 1.070 14,529,688 0.391 0.391 0.398 0.350 0.405 38,390,959 0.3785 8.25%
2018-08-10 0 5 0.970 0.960 0.970 18,573,420 0.361 0.357 0.361 0.338 0.365 53,134,286 0.3496 6.59%
2018-08-03 0 5 0.910 0.910 0.930 6,650,285 0.338 0.338 0.346 0.338 0.387 18,423,453 0.3610 -12.50%
2018-07-27 0 5 1.040 1.040 1.050 2,949,590 0.387 0.387 0.391 0.365 0.394 7,643,616 0.3859 6.12%
2018-07-20 0 5 0.980 0.970 0.990 1,691,240 0.365 0.361 0.368 0.357 0.376 4,602,839 0.3674 -1.01%
2018-07-13 0 5 0.990 0.980 0.990 14,242,670 0.368 0.365 0.368 0.320 0.383 40,834,060 0.3488 1.02%
2018-07-06 0 4 0.980 0.980 0.990 2,980,680 0.365 0.365 0.368 0.357 0.379 8,130,247 0.3666 -1.01%
2018-06-29 0 5 0.990 0.990 1.000 16,272,760 0.368 0.368 0.372 0.357 0.398 43,780,737 0.3717 -6.60%
2018-06-22 0 4 1.060 1.060 1.070 5,841,880 0.394 0.394 0.398 0.394 0.417 14,432,265 0.4048 -3.64%
2018-06-15 0 5 1.100 1.100 1.110 11,364,560 0.409 0.409 0.413 0.409 0.457 26,229,727 0.4333 -10.57%
2018-06-08 0 5 1.230 1.220 1.230 13,119,020 0.457 0.454 0.457 0.450 0.469 28,576,852 0.4591 0.82%
2018-06-01 0 5 1.220 1.210 1.220 6,192,210 0.454 0.450 0.454 0.450 0.469 13,515,461 0.4582 -3.94%
2018-05-25 0 4 1.270 1.250 1.270 41,876,600 0.472 0.465 0.472 0.443 0.480 90,239,295 0.4641 6.72%
2018-05-18 0 5 1.190 1.190 1.200 11,933,340 0.443 0.443 0.446 0.420 0.457 27,358,928 0.4362 2.59%
2018-05-11 0 5 1.160 1.160 1.170 6,300,160 0.431 0.431 0.435 0.409 0.431 14,969,980 0.4209 2.65%
2018-05-04 0 4 1.130 1.120 1.140 4,452,400 0.420 0.417 0.424 0.417 0.431 10,463,930 0.4255 -0.88%
2018-04-27 0 5 1.140 1.120 1.140 15,364,441 0.424 0.417 0.424 0.402 0.424 37,368,758 0.4112 2.70%
2018-04-20 0 5 1.110 1.110 1.120 18,511,336 0.413 0.413 0.417 0.413 0.435 43,421,923 0.4263 -4.31%
2018-04-13 0 5 1.160 1.150 1.160 27,156,080 0.431 0.428 0.431 0.409 0.435 63,579,396 0.4271 0.87%
2018-04-06 0 3 1.150 1.140 1.150 18,079,780 0.428 0.424 0.428 0.424 0.476 40,675,435 0.4445 -10.16%
2018-03-29 0 4 1.280 1.270 1.280 18,745,560 0.476 0.472 0.476 0.439 0.484 40,057,063 0.4680 8.47%
2018-03-23 0 5 1.180 1.180 1.190 28,803,434 0.439 0.439 0.443 0.417 0.517 62,614,499 0.4600 -13.24%
2018-03-16 0 5 1.360 1.350 1.360 99,823,620 0.506 0.502 0.506 0.394 0.513 214,220,192 0.4660 28.30%
2018-03-09 0 5 1.060 1.050 1.060 19,883,161 0.394 0.391 0.394 0.387 0.420 49,686,271 0.4002 -4.50%
2018-03-02 0 5 1.110 1.110 1.120 52,607,040 0.413 0.413 0.417 0.409 0.476 117,764,914 0.4467 -9.02%
2018-02-23 0 4 1.220 1.220 1.230 133,378,318 0.454 0.454 0.457 0.387 0.495 293,573,875 0.4543 17.31%
2018-02-15 0 4 1.040 1.030 1.040 6,628,000 0.387 0.383 0.387 0.372 0.391 17,454,222 0.3797 0.97%
2018-02-09 0 5 1.030 1.020 1.030 44,163,052 0.383 0.379 0.383 0.368 0.394 117,073,841 0.3772 -2.83%
2018-02-02 0 5 1.060 1.050 1.060 33,003,120 0.394 0.391 0.394 0.379 0.424 83,033,917 0.3975 -5.36%
2018-01-26 0 5 1.120 1.120 1.130 190,674,560 0.417 0.417 0.420 0.342 0.446 478,289,232 0.3987 14.29%
2018-01-19 0 1 0.980 0.970 0.980 351,309,280 0.365 0.361 0.365 0.361 0.521 791,641,177 0.4438

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top