Sinic Holdings (Group) Company Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02103 | 2019-11-15 | 2021-09-20 | 2023-04-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-04-12 | 2 | 2 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-06 | 3 | 3 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-17 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-10 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-24 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-17 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-10 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-03 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-27 | 2 | 2 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-20 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-13 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-06 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-30 | 3 | 3 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-23 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-16 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-09 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-02 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-25 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-18 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-11 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-04 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-28 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-21 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-14 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-07 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-30 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-23 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-16 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-09 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-02 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-26 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-19 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-12 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-05 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-07-29 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-07-22 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-07-15 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-07-08 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-30 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-24 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-17 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-10 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-02 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-05-27 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-05-20 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-05-13 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-05-06 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-04-29 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-04-22 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-04-14 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-04-08 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-04-01 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-03-25 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-03-18 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-03-11 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-03-04 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-25 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-18 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-11 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-04 | 2 | 2 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-01-28 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-01-21 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-01-14 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2022-01-07 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-31 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-24 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-17 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-10 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-03 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-26 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-19 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-12 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-05 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-29 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-22 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-15 | 3 | 3 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-24 | 4 | 4 | - | - | - | 195,664,150 | 0.500 | - | - | 0.370 | 4.020 | 369,379,000 | 0.5297 | -87.01% |
| 2021-09-17 | 0 | 5 | 3.850 | 3.840 | 3.850 | 33,373,761 | 3.850 | 3.840 | 3.850 | 3.830 | 4.180 | 8,282,921 | 4.0292 | -3.99% |
| 2021-09-10 | 0 | 5 | 4.010 | 4.010 | 4.040 | 33,296,933 | 4.010 | 4.010 | 4.040 | 3.990 | 4.210 | 8,198,000 | 4.0616 | 0.26% |
| 2021-09-03 | 0 | 5 | 4.170 | 4.120 | 4.190 | 33,890,630 | 4.000 | 3.952 | 4.019 | 3.952 | 4.115 | 8,449,476 | 4.0110 | 0.00% |
| 2021-08-27 | 0 | 5 | 4.170 | 4.150 | 4.230 | 35,923,000 | 4.000 | 3.980 | 4.057 | 3.798 | 4.124 | 9,038,562 | 3.9744 | 4.77% |
| 2021-08-20 | 0 | 5 | 3.980 | 3.980 | 3.990 | 35,714,402 | 3.817 | 3.817 | 3.827 | 3.750 | 3.952 | 9,309,491 | 3.8363 | -1.73% |
| 2021-08-13 | 0 | 5 | 4.050 | 4.020 | 4.090 | 61,223,850 | 3.884 | 3.856 | 3.923 | 3.808 | 4.095 | 15,993,949 | 3.8279 | 1.00% |
| 2021-08-06 | 0 | 5 | 4.010 | 3.970 | 4.010 | 88,830,665 | 3.846 | 3.808 | 3.846 | 3.779 | 4.009 | 23,131,275 | 3.8403 | 1.52% |
| 2021-07-30 | 0 | 5 | 3.950 | 3.950 | 3.960 | 36,702,930 | 3.788 | 3.788 | 3.798 | 3.760 | 4.086 | 9,404,526 | 3.9027 | -5.50% |
| 2021-07-23 | 0 | 5 | 4.180 | 4.160 | 4.210 | 33,295,440 | 4.009 | 3.990 | 4.038 | 3.856 | 4.057 | 8,470,329 | 3.9308 | 1.95% |
| 2021-07-16 | 0 | 5 | 4.100 | 4.080 | 4.100 | 36,199,205 | 3.932 | 3.913 | 3.932 | 3.865 | 4.086 | 9,173,761 | 3.9460 | 0.24% |
| 2021-07-09 | 0 | 5 | 4.090 | 4.070 | 4.090 | 37,384,380 | 3.923 | 3.904 | 3.923 | 3.875 | 4.115 | 9,460,828 | 3.9515 | -1.68% |
| 2021-07-02 | 0 | 4 | 4.160 | 4.140 | 4.290 | 24,256,350 | 3.990 | 3.971 | 4.115 | 3.971 | 4.134 | 6,019,105 | 4.0299 | -0.48% |
| 2021-06-25 | 0 | 5 | 4.180 | 4.130 | 4.250 | 33,942,550 | 4.009 | 3.961 | 4.076 | 3.952 | 4.124 | 8,468,244 | 4.0082 | 1.95% |
| 2021-06-18 | 0 | 4 | 4.100 | 4.100 | 4.130 | 30,150,080 | 3.932 | 3.932 | 3.961 | 3.865 | 4.076 | 7,673,759 | 3.9290 | -1.44% |
| 2021-06-11 | 0 | 5 | 4.160 | 4.160 | - | 48,515,360 | 3.990 | 3.990 | - | 3.952 | 4.393 | 12,064,276 | 4.0214 | -1.65% |
| 2021-06-04 | 0 | 5 | 4.230 | 4.160 | 4.270 | 35,684,060 | 4.057 | 3.990 | 4.095 | 3.875 | 4.172 | 8,903,020 | 4.0081 | 0.48% |
| 2021-05-28 | 0 | 5 | 4.210 | 4.150 | 4.210 | 77,266,593 | 4.038 | 3.980 | 4.038 | 3.913 | 4.105 | 19,510,170 | 3.9603 | 1.20% |
| 2021-05-21 | 0 | 4 | 4.160 | 4.080 | 4.160 | 140,240,544 | 3.990 | 3.913 | 3.990 | 3.875 | 4.076 | 35,629,235 | 3.9361 | 1.46% |
| 2021-05-14 | 0 | 5 | 4.100 | 4.090 | 4.140 | 75,388,770 | 3.932 | 3.923 | 3.971 | 3.894 | 4.258 | 18,776,730 | 4.0150 | -0.97% |
| 2021-05-07 | 0 | 5 | 4.140 | 4.110 | 4.140 | 102,902,780 | 3.971 | 3.942 | 3.971 | 3.817 | 4.153 | 26,007,371 | 3.9567 | 3.50% |
| 2021-04-30 | 0 | 5 | 4.000 | 3.970 | 4.000 | 61,566,780 | 3.836 | 3.808 | 3.836 | 3.760 | 3.923 | 16,085,701 | 3.8274 | 0.50% |
| 2021-04-23 | 0 | 5 | 3.980 | 3.950 | 3.980 | 35,307,770 | 3.817 | 3.788 | 3.817 | 3.779 | 4.182 | 9,057,330 | 3.8983 | -1.73% |
| 2021-04-16 | 0 | 5 | 4.050 | 4.050 | 4.150 | 105,416,660 | 3.884 | 3.884 | 3.980 | 3.664 | 4.115 | 26,357,695 | 3.9995 | 3.85% |
| 2021-04-09 | 0 | 3 | 3.900 | 3.900 | 3.910 | 21,578,290 | 3.741 | 3.741 | 3.750 | 3.721 | 3.904 | 5,728,211 | 3.7670 | -2.01% |
| 2021-04-01 | 0 | 4 | 3.980 | 3.950 | 3.980 | 29,596,770 | 3.817 | 3.788 | 3.817 | 3.741 | 4.009 | 7,703,995 | 3.8417 | -2.45% |
| 2021-03-26 | 0 | 5 | 4.080 | 4.060 | 4.150 | 34,319,380 | 3.913 | 3.894 | 3.980 | 3.808 | 4.028 | 8,777,905 | 3.9097 | 1.49% |
| 2021-03-19 | 0 | 5 | 4.020 | 3.970 | 4.020 | 32,627,020 | 3.856 | 3.808 | 3.856 | 3.788 | 4.019 | 8,438,007 | 3.8667 | -4.74% |
| 2021-03-12 | 0 | 5 | 4.220 | 4.200 | 4.220 | 34,248,150 | 4.047 | 4.028 | 4.047 | 3.769 | 4.047 | 8,941,598 | 3.8302 | 5.76% |
| 2021-03-05 | 0 | 5 | 3.990 | 3.960 | 3.990 | 72,138,020 | 3.827 | 3.798 | 3.827 | 3.702 | 3.894 | 18,988,384 | 3.7991 | 1.53% |
| 2021-02-26 | 0 | 5 | 3.930 | 3.930 | 3.940 | 35,952,540 | 3.769 | 3.769 | 3.779 | 3.750 | 3.904 | 9,409,739 | 3.8208 | -2.24% |
| 2021-02-19 | 0 | 4 | 4.020 | 3.970 | 4.020 | 26,852,270 | 3.856 | 3.808 | 3.856 | 3.788 | 3.932 | 6,950,174 | 3.8635 | -0.74% |
| 2021-02-11 | 0 | 4 | 4.050 | 4.050 | 4.060 | 24,234,080 | 3.884 | 3.884 | 3.894 | 3.779 | 3.932 | 6,281,848 | 3.8578 | 2.53% |
| 2021-02-05 | 0 | 5 | 3.950 | 3.930 | 3.960 | 35,175,480 | 3.788 | 3.769 | 3.798 | 3.635 | 3.942 | 9,190,786 | 3.8273 | -2.47% |
| 2021-01-29 | 0 | 5 | 4.050 | 4.050 | 4.090 | 150,424,360 | 3.884 | 3.884 | 3.923 | 3.865 | 4.163 | 37,243,798 | 4.0389 | -6.25% |
| 2021-01-22 | 0 | 5 | 4.320 | 4.270 | 4.320 | 84,163,530 | 4.143 | 4.095 | 4.143 | 3.875 | 4.182 | 21,208,144 | 3.9685 | 5.62% |
| 2021-01-15 | 0 | 5 | 4.090 | 4.030 | 4.090 | 35,757,970 | 3.923 | 3.865 | 3.923 | 3.836 | 3.971 | 9,194,957 | 3.8889 | 0.74% |
| 2021-01-08 | 0 | 5 | 4.060 | 4.050 | 4.060 | 92,397,640 | 3.894 | 3.884 | 3.894 | 3.817 | 3.932 | 23,799,080 | 3.8824 | -0.98% |
| 2020-12-31 | 0 | 4 | 4.100 | 4.090 | 4.100 | 107,037,780 | 3.932 | 3.923 | 3.932 | 3.827 | 3.952 | 27,382,600 | 3.9090 | 0.99% |
| 2020-12-24 | 0 | 4 | 4.060 | 4.020 | 4.060 | 25,132,260 | 3.894 | 3.856 | 3.894 | 3.865 | 3.942 | 6,419,475 | 3.9150 | -0.49% |
| 2020-12-18 | 0 | 5 | 4.080 | 4.040 | 4.080 | 67,476,316 | 3.913 | 3.875 | 3.913 | 3.856 | 3.971 | 17,217,600 | 3.9190 | -0.73% |
| 2020-12-11 | 0 | 5 | 4.110 | 4.060 | 4.110 | 53,510,530 | 3.942 | 3.894 | 3.942 | 3.836 | 3.990 | 13,687,651 | 3.9094 | 1.99% |
| 2020-12-04 | 0 | 5 | 4.030 | 4.030 | 4.080 | 122,592,050 | 3.865 | 3.865 | 3.913 | 3.846 | 4.028 | 31,160,050 | 3.9343 | -2.18% |
| 2020-11-27 | 0 | 5 | 4.120 | 4.120 | 4.160 | 162,661,620 | 3.952 | 3.952 | 3.990 | 3.913 | 4.124 | 40,629,219 | 4.0036 | 0.24% |
| 2020-11-20 | 0 | 5 | 4.110 | 4.110 | 4.160 | 67,955,320 | 3.942 | 3.942 | 3.990 | 3.923 | 4.115 | 16,954,212 | 4.0082 | -1.44% |
| 2020-11-13 | 0 | 5 | 4.170 | 4.090 | 4.170 | 36,860,124 | 4.000 | 3.923 | 4.000 | 3.884 | 4.067 | 9,195,689 | 4.0084 | -0.48% |
| 2020-11-06 | 0 | 5 | 4.190 | 4.190 | 4.240 | 35,276,401 | 4.019 | 4.019 | 4.067 | 3.721 | 4.191 | 8,808,141 | 4.0050 | 0.48% |
| 2020-10-30 | 0 | 4 | 4.170 | 4.130 | 4.190 | 88,336,630 | 4.000 | 3.961 | 4.019 | 3.961 | 4.239 | 21,924,431 | 4.0291 | -3.02% |
| 2020-10-23 | 0 | 5 | 4.300 | 4.300 | 4.360 | 48,992,190 | 4.124 | 4.124 | 4.182 | 4.009 | 4.364 | 11,831,769 | 4.1407 | 1.42% |
| 2020-10-16 | 0 | 4 | 4.240 | 4.230 | 4.240 | 29,322,830 | 4.067 | 4.057 | 4.067 | 3.846 | 4.076 | 7,417,272 | 3.9533 | 4.95% |
| 2020-10-09 | 0 | 5 | 4.040 | 4.040 | 4.090 | 43,274,360 | 3.875 | 3.875 | 3.923 | 3.769 | 3.932 | 11,183,253 | 3.8696 | 1.00% |
| 2020-09-30 | 0 | 3 | 4.000 | 3.970 | 4.000 | 25,203,490 | 3.836 | 3.808 | 3.836 | 3.788 | 3.875 | 6,556,060 | 3.8443 | 1.27% |
| 2020-09-25 | 0 | 5 | 3.950 | 3.950 | 3.980 | 37,741,750 | 3.788 | 3.788 | 3.817 | 3.760 | 3.894 | 9,891,434 | 3.8156 | -2.23% |
| 2020-09-18 | 0 | 5 | 4.040 | 4.020 | 4.040 | 36,655,470 | 3.875 | 3.856 | 3.875 | 3.798 | 3.904 | 9,545,281 | 3.8402 | 2.02% |
| 2020-09-11 | 0 | 5 | 3.960 | 3.960 | 4.000 | 40,513,220 | 3.798 | 3.798 | 3.836 | 3.779 | 3.923 | 10,583,740 | 3.8279 | -1.00% |
| 2020-09-04 | 0 | 5 | 4.000 | 4.000 | 4.010 | 39,835,270 | 3.836 | 3.836 | 3.846 | 3.817 | 3.932 | 10,276,165 | 3.8765 | -0.99% |
| 2020-08-28 | 0 | 5 | 4.040 | 4.040 | 4.060 | 56,818,430 | 3.875 | 3.875 | 3.894 | 3.836 | 3.971 | 14,541,565 | 3.9073 | -1.70% |
| 2020-08-21 | 0 | 5 | 4.110 | 4.080 | 4.110 | 36,203,960 | 3.942 | 3.913 | 3.942 | 3.836 | 3.971 | 9,223,108 | 3.9254 | 0.49% |
| 2020-08-14 | 0 | 5 | 4.090 | 4.080 | 4.090 | 35,974,310 | 3.923 | 3.913 | 3.923 | 3.836 | 3.932 | 9,233,534 | 3.8960 | 0.49% |
| 2020-08-07 | 0 | 5 | 4.070 | 4.060 | 4.070 | 42,548,990 | 3.904 | 3.894 | 3.904 | 3.817 | 3.971 | 10,949,704 | 3.8859 | 0.25% |
| 2020-07-31 | 0 | 5 | 4.060 | 4.060 | 4.100 | 47,806,605 | 3.894 | 3.894 | 3.932 | 3.817 | 3.971 | 12,272,802 | 3.8953 | 1.25% |
| 2020-07-24 | 0 | 5 | 4.010 | 4.010 | 4.030 | 56,451,710 | 3.846 | 3.846 | 3.865 | 3.846 | 4.000 | 14,385,171 | 3.9243 | -0.99% |
| 2020-07-17 | 0 | 5 | 4.050 | 4.030 | 4.040 | 80,396,895 | 3.884 | 3.865 | 3.875 | 3.865 | 4.028 | 20,472,047 | 3.9272 | -3.11% |
| 2020-07-10 | 0 | 5 | 4.180 | 4.150 | 4.180 | 69,873,570 | 4.009 | 3.980 | 4.009 | 3.913 | 4.047 | 17,652,774 | 3.9582 | 1.46% |
| 2020-07-03 | 0 | 4 | 4.120 | 4.120 | 4.140 | 44,590,770 | 3.952 | 3.952 | 3.971 | 3.932 | 4.086 | 11,141,548 | 4.0022 | -2.14% |
| 2020-06-26 | 0 | 4 | 4.210 | 4.170 | 4.210 | 33,193,110 | 4.038 | 4.000 | 4.038 | 3.942 | 4.182 | 8,222,183 | 4.0370 | -1.17% |
| 2020-06-19 | 0 | 5 | 4.260 | 4.250 | 4.260 | 63,809,490 | 4.086 | 4.076 | 4.086 | 3.856 | 4.182 | 15,704,098 | 4.0632 | 6.54% |
| 2020-06-12 | 0 | 5 | 4.140 | 4.100 | 4.140 | 87,936,130 | 3.835 | 3.798 | 3.835 | 3.724 | 3.974 | 22,719,218 | 3.8706 | -0.24% |
| 2020-06-05 | 0 | 5 | 4.150 | 4.140 | 4.150 | 100,200,430 | 3.844 | 3.835 | 3.844 | 3.714 | 3.872 | 26,328,168 | 3.8058 | 4.01% |
| 2020-05-29 | 0 | 5 | 3.990 | 3.990 | 4.010 | 40,077,470 | 3.696 | 3.696 | 3.714 | 3.687 | 3.881 | 10,624,973 | 3.7720 | -2.68% |
| 2020-05-22 | 0 | 5 | 4.100 | 4.060 | 4.100 | 58,822,181 | 3.798 | 3.761 | 3.798 | 3.761 | 3.928 | 15,257,340 | 3.8553 | 0.24% |
| 2020-05-15 | 0 | 5 | 4.090 | 4.090 | 4.120 | 64,517,281 | 3.789 | 3.789 | 3.816 | 3.779 | 3.909 | 16,765,477 | 3.8482 | -0.73% |
| 2020-05-08 | 0 | 5 | 4.120 | 4.120 | 4.150 | 106,533,610 | 3.816 | 3.816 | 3.844 | 3.779 | 3.937 | 27,602,042 | 3.8596 | -0.24% |
| 2020-04-29 | 0 | 3 | 4.130 | 4.120 | 4.160 | 59,991,640 | 3.826 | 3.816 | 3.853 | 3.798 | 3.946 | 15,491,603 | 3.8725 | -1.67% |
| 2020-04-24 | 0 | 5 | 4.200 | 4.200 | 4.210 | 40,801,090 | 3.890 | 3.890 | 3.900 | 3.733 | 3.974 | 10,593,665 | 3.8515 | 0.48% |
| 2020-04-17 | 0 | 4 | 4.180 | 4.190 | 4.210 | 32,075,010 | 3.872 | 3.881 | 3.900 | 3.733 | 3.955 | 8,309,329 | 3.8601 | -2.11% |
| 2020-04-09 | 0 | 4 | 4.270 | 4.200 | 4.270 | 45,128,280 | 3.955 | 3.890 | 3.955 | 3.816 | 4.002 | 11,569,582 | 3.9006 | 2.89% |
| 2020-04-03 | 0 | 5 | 4.150 | 4.090 | 4.150 | 40,177,010 | 3.844 | 3.789 | 3.844 | 3.733 | 3.918 | 10,480,312 | 3.8336 | 1.47% |
| 2020-03-27 | 0 | 5 | 4.090 | 4.090 | 4.130 | 40,643,750 | 3.789 | 3.789 | 3.826 | 3.474 | 3.881 | 10,899,179 | 3.7291 | 5.96% |
| 2020-03-20 | 0 | 5 | 3.860 | 3.850 | 3.860 | 48,462,450 | 3.576 | 3.566 | 3.576 | 3.335 | 3.770 | 13,749,202 | 3.5247 | -3.50% |
| 2020-03-13 | 0 | 5 | 4.000 | 3.990 | 4.000 | 77,029,670 | 3.705 | 3.696 | 3.705 | 3.464 | 4.029 | 21,116,080 | 3.6479 | -6.54% |
| 2020-03-06 | 0 | 5 | 4.280 | 4.280 | 4.300 | 127,755,370 | 3.965 | 3.965 | 3.983 | 3.705 | 4.215 | 32,470,832 | 3.9345 | 5.94% |
| 2020-02-28 | 0 | 5 | 4.040 | 4.010 | 4.040 | 66,876,770 | 3.742 | 3.714 | 3.742 | 3.687 | 4.168 | 17,429,403 | 3.8370 | -0.25% |
| 2020-02-21 | 0 | 5 | 4.050 | 4.050 | 4.080 | 41,530,638 | 3.752 | 3.752 | 3.779 | 3.696 | 3.798 | 11,054,635 | 3.7569 | 0.50% |
| 2020-02-14 | 0 | 5 | 4.030 | 4.010 | 4.030 | 40,662,940 | 3.733 | 3.714 | 3.733 | 3.705 | 3.798 | 10,821,451 | 3.7576 | 0.00% |
| 2020-02-07 | 0 | 5 | 4.030 | 4.000 | 4.030 | 40,577,180 | 3.733 | 3.705 | 3.733 | 3.677 | 3.789 | 10,900,259 | 3.7226 | 1.00% |
| 2020-01-31 | 0 | 3 | 3.990 | 3.980 | 3.990 | 25,081,420 | 3.696 | 3.687 | 3.696 | 3.677 | 3.733 | 6,781,760 | 3.6984 | -1.24% |
| 2020-01-24 | 0 | 5 | 4.040 | 4.030 | 4.040 | 37,223,210 | 3.742 | 3.733 | 3.742 | 3.705 | 3.789 | 9,948,092 | 3.7417 | -0.74% |
| 2020-01-17 | 0 | 5 | 4.070 | 4.060 | 4.070 | 41,101,350 | 3.770 | 3.761 | 3.770 | 3.724 | 3.789 | 10,953,157 | 3.7525 | -0.73% |
| 2020-01-10 | 0 | 5 | 4.100 | 4.080 | 4.100 | 41,245,980 | 3.798 | 3.779 | 3.798 | 3.696 | 3.798 | 11,056,794 | 3.7304 | 2.24% |
| 2020-01-03 | 0 | 4 | 4.010 | 3.990 | 4.010 | 28,618,340 | 3.714 | 3.696 | 3.714 | 3.687 | 3.761 | 7,671,312 | 3.7306 | -0.74% |
| 2019-12-27 | 0 | 3 | 4.040 | 4.030 | 4.040 | 20,777,320 | 3.742 | 3.733 | 3.742 | 3.714 | 3.826 | 5,514,363 | 3.7679 | -0.25% |
| 2019-12-20 | 0 | 5 | 4.050 | 4.030 | 4.050 | 40,747,860 | 3.752 | 3.733 | 3.752 | 3.668 | 3.752 | 10,990,941 | 3.7074 | 1.00% |
| 2019-12-13 | 0 | 5 | 4.010 | 4.000 | 4.010 | 169,564,830 | 3.714 | 3.705 | 3.714 | 3.659 | 3.798 | 45,976,055 | 3.6881 | 0.25% |
| 2019-12-06 | 0 | 5 | 4.000 | 3.990 | 4.000 | 174,378,380 | 3.705 | 3.696 | 3.705 | 3.687 | 3.705 | 47,281,236 | 3.6881 | 0.50% |
| 2019-11-29 | 0 | 5 | 3.980 | 3.980 | 3.990 | 184,848,660 | 3.687 | 3.687 | 3.696 | 3.659 | 3.714 | 50,133,418 | 3.6871 | -0.25% |
| 2019-11-22 | 0 | 5 | 3.990 | 3.990 | 4.000 | 105,526,960 | 3.696 | 3.696 | 3.705 | 3.529 | 3.714 | 28,701,028 | 3.6768 | 1.01% |
| 2019-11-15 | 0 | 1 | 3.950 | 3.950 | 3.960 | 224,964,360 | 3.659 | 3.659 | 3.668 | 3.613 | 3.742 | 61,121,121 | 3.6806 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy