Wenye Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01802  2020-01-14    
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
2025-09-08 0 1 0.055 0.052 0.055 62,816 0.055 0.052 0.055 0.051 0.055 1,150,000 0.0546 0.00%
2025-09-05 0 5 0.055 0.052 0.055 1,697,880 0.055 0.052 0.055 0.050 0.082 27,630,000 0.0615 -1.79%
2025-08-29 0 5 0.056 0.053 0.056 536,622 0.056 0.053 0.056 0.044 0.057 10,770,000 0.0498 3.70%
2025-08-22 0 5 0.054 0.050 0.055 176,636 0.054 0.050 0.055 0.052 0.061 3,284,000 0.0538 -5.26%
2025-08-15 0 5 0.057 0.057 0.058 990,976 0.057 0.057 0.058 0.051 0.064 17,304,000 0.0573 7.55%
2025-08-08 0 5 0.053 0.052 0.053 132,064 0.053 0.052 0.053 0.047 0.054 2,612,000 0.0506 -1.85%
2025-08-01 0 5 0.054 0.049 0.054 814,676 0.054 0.049 0.054 0.047 0.060 15,456,000 0.0527 -10.00%
2025-07-25 0 5 0.060 0.056 0.060 1,704,864 0.060 0.056 0.060 0.035 0.061 38,096,000 0.0448 57.89%
2025-07-18 0 5 0.038 0.036 0.038 2,525,482 0.038 0.036 0.038 0.028 0.058 65,628,000 0.0385 -33.33%
2025-07-11 0 5 0.057 0.055 0.057 322,528 0.057 0.055 0.057 0.056 0.060 5,520,000 0.0584 -5.00%
2025-07-04 0 4 0.060 0.060 0.061 154,426 0.060 0.060 0.061 0.059 0.061 2,604,000 0.0593 0.00%
2025-06-27 0 5 0.060 0.060 0.061 360,954 0.060 0.060 0.061 0.058 0.063 6,092,000 0.0593 -3.23%
2025-06-20 0 5 0.062 0.060 0.062 630,304 0.062 0.060 0.062 0.060 0.067 10,152,000 0.0621 -1.59%
2025-06-13 0 5 0.063 0.061 0.063 938,872 0.063 0.061 0.063 0.053 0.066 14,934,000 0.0629 1.61%
2025-06-06 0 5 0.062 0.061 0.064 909,118 0.062 0.061 0.064 0.060 0.070 14,134,000 0.0643 0.00%
2025-05-30 0 5 0.062 0.061 0.063 122,518 0.062 0.061 0.063 0.060 0.066 1,982,000 0.0618 1.64%
2025-05-23 0 5 0.061 0.060 0.062 826,272 0.061 0.060 0.062 0.042 0.063 15,076,000 0.0548 -3.17%
2025-05-16 0 5 0.063 0.061 0.063 596,904 0.063 0.061 0.063 0.061 0.070 9,376,000 0.0637 -8.70%
2025-05-09 0 4 0.069 0.069 0.070 130,594 0.069 0.069 0.070 0.061 0.067 2,068,000 0.0631 1.47%
2025-05-02 0 4 0.068 0.063 0.068 121,646 0.068 0.063 0.068 0.061 0.074 1,892,000 0.0643 -1.45%
2025-04-25 0 4 0.069 0.065 0.069 835,418 0.069 0.065 0.069 0.057 0.070 12,986,000 0.0643 21.05%
2025-04-17 0 4 0.057 0.057 0.058 546,300 0.057 0.057 0.058 0.052 0.062 9,596,000 0.0569 1.79%
2025-04-11 0 5 0.056 0.055 0.056 379,110 0.056 0.055 0.056 0.047 0.056 7,234,000 0.0524 -1.75%
2025-04-03 0 4 0.057 0.057 0.058 228,384 0.057 0.057 0.058 0.052 0.055 4,330,000 0.0527 1.79%
2025-03-28 0 5 0.056 0.053 0.056 202,174 0.056 0.053 0.056 0.053 0.064 3,674,000 0.0550 -13.85%
2025-03-21 0 5 0.065 0.060 0.065 2,948,798 0.065 0.060 0.065 0.052 0.086 45,304,000 0.0651 4.84%
2025-03-14 0 5 0.062 0.056 0.065 1,002,434 0.062 0.056 0.065 0.043 0.079 16,526,000 0.0607 40.91%
2025-03-07 0 5 0.044 0.042 0.044 314,026 0.044 0.042 0.044 0.040 0.045 7,494,000 0.0419 -2.22%
2025-02-28 0 5 0.045 0.044 0.045 129,080 0.045 0.044 0.045 0.041 0.049 2,988,000 0.0432 2.27%
2025-02-21 0 5 0.044 0.042 0.044 33,268 0.044 0.042 0.044 0.042 0.046 778,000 0.0428 -4.35%
2025-02-14 0 5 0.046 0.043 0.047 162,080 0.046 0.043 0.047 0.040 0.046 3,732,000 0.0434 2.22%
2025-02-07 0 5 0.045 0.042 0.046 127,646 0.045 0.042 0.046 0.039 0.047 3,086,000 0.0414 4.65%
2025-01-28 0 2 0.043 0.039 0.043 182,406 0.043 0.039 0.043 0.038 0.046 4,322,000 0.0422 -8.51%
2025-01-24 0 5 0.047 0.047 0.048 86,362 0.047 0.047 0.048 0.043 0.055 1,764,000 0.0490 -14.55%
2025-01-17 0 5 0.055 0.048 0.055 73,916 0.055 0.048 0.055 0.047 0.057 1,442,000 0.0513 14.58%
2025-01-10 0 5 0.048 0.048 0.057 401,898 0.048 0.048 0.057 0.040 0.062 8,296,000 0.0484 -22.58%
2025-01-03 0 4 0.062 0.060 0.062 385,428 0.062 0.060 0.062 0.055 0.064 6,430,000 0.0599 -1.59%
2024-12-27 0 3 0.063 0.063 0.064 208,296 0.063 0.063 0.064 0.063 0.069 3,266,000 0.0638 -3.08%
2024-12-20 0 5 0.065 0.063 0.065 392,036 0.065 0.063 0.065 0.055 0.068 6,500,000 0.0603 0.00%
2024-12-13 0 5 0.065 0.064 0.065 1,082,948 0.065 0.064 0.065 0.062 0.078 15,540,000 0.0697 -13.33%
2024-12-06 0 5 0.075 0.073 0.075 948,524 0.075 0.073 0.075 0.073 0.078 12,618,000 0.0752 2.74%
2024-11-29 0 5 0.073 0.073 0.074 1,799,102 0.073 0.073 0.074 0.062 0.075 27,138,000 0.0663 17.74%
2024-11-22 0 5 0.062 0.062 0.063 717,294 0.062 0.062 0.063 0.062 0.065 11,482,000 0.0625 0.00%
2024-11-15 0 5 0.062 0.061 0.062 559,118 0.062 0.061 0.062 0.055 0.068 9,462,000 0.0591 -12.68%
2024-11-08 0 5 0.071 0.064 0.071 897,126 0.071 0.064 0.071 0.065 0.079 12,784,000 0.0702 -2.74%
2024-11-01 0 5 0.073 0.065 0.073 537,982 0.073 0.065 0.073 0.060 0.075 8,098,000 0.0664 14.06%
2024-10-25 0 5 0.064 0.064 0.065 199,310 0.064 0.064 0.065 0.055 0.068 3,426,000 0.0582 6.67%
2024-10-18 0 5 0.060 0.058 0.060 170,246 0.060 0.058 0.060 0.058 0.066 2,742,000 0.0621 -11.76%
2024-10-10 0 4 0.068 0.065 0.068 984,488 0.068 0.065 0.068 0.063 0.081 13,234,000 0.0744 0.00%
2024-10-04 0 4 0.068 0.067 0.068 1,578,706 0.068 0.067 0.068 0.047 0.068 27,408,000 0.0576 51.11%
2024-09-27 0 5 0.045 0.043 0.045 365,196 0.045 0.043 0.045 0.040 0.050 8,328,000 0.0439 4.65%
2024-09-20 0 4 0.043 0.039 0.043 12,242 0.043 0.039 0.043 0.038 0.050 288,000 0.0425 7.50%
2024-09-13 0 5 0.040 0.036 0.040 129,728 0.040 0.036 0.040 0.035 0.044 3,484,000 0.0372 2.56%
2024-09-05 0 4 0.039 0.034 0.040 96,570 0.039 0.034 0.040 0.033 0.041 2,602,000 0.0371 -9.30%
2024-08-30 0 5 0.043 0.038 0.043 7,462 0.043 0.038 0.043 0.040 0.045 178,000 0.0419 -6.52%
2024-08-23 0 5 0.046 0.038 0.046 215,010 0.046 0.038 0.046 0.036 0.047 4,982,000 0.0432 4.55%
2024-08-16 0 5 0.044 0.036 0.044 55,082 0.044 0.036 0.044 0.039 0.045 1,356,000 0.0406 -2.22%
2024-08-09 0 5 0.045 0.040 0.045 175,448 0.045 0.040 0.045 0.040 0.050 3,996,000 0.0439 0.00%
2024-08-02 0 5 0.045 0.041 0.046 105,922 0.045 0.041 0.046 0.036 0.050 2,368,000 0.0447 -2.17%
2024-07-26 0 5 0.046 0.041 0.046 53,880 0.046 0.041 0.046 0.040 0.048 1,216,000 0.0443 -14.81%
2024-07-19 0 5 0.054 0.044 0.054 62,422 0.054 0.044 0.054 0.045 0.057 1,322,000 0.0472 3.85%
2024-07-12 0 5 0.052 0.046 0.052 119,778 0.052 0.046 0.052 0.045 0.055 2,554,000 0.0469 4.00%
2024-07-05 0 4 0.050 0.047 0.050 62,088 0.050 0.047 0.050 0.042 0.054 1,362,000 0.0456 -1.96%
2024-06-28 0 5 0.051 0.050 0.051 426,730 0.051 0.050 0.051 0.048 0.066 8,120,000 0.0526 2.00%
2024-06-21 0 5 0.050 0.048 0.050 191,174 0.050 0.048 0.050 0.039 0.050 4,296,000 0.0445 11.11%
2024-06-14 0 4 0.045 0.045 0.047 511,834 0.045 0.045 0.047 0.045 0.055 10,266,000 0.0499 -21.05%
2024-06-07 1 5 0.057 0.057 0.063 231,022 0.057 0.057 0.063 0.056 0.065 3,782,000 0.0611 -17.39%
2024-05-31 0 5 0.069 0.063 0.069 1,136,546 0.069 0.063 0.069 0.061 0.073 16,700,000 0.0681 -4.17%
2024-05-24 0 5 0.072 0.070 0.072 6,285,506 0.072 0.070 0.072 0.065 0.095 79,626,000 0.0789 4.35%
2024-05-17 0 4 0.069 0.066 0.069 1,212,694 0.069 0.066 0.069 0.052 0.069 19,644,000 0.0617 13.11%
2024-05-10 0 5 0.061 0.056 0.062 795,088 0.061 0.056 0.062 0.054 0.064 13,364,000 0.0595 3.39%
2024-05-03 0 4 0.059 0.052 0.058 49,742 0.059 0.052 0.058 0.052 0.062 856,000 0.0581 1.72%
2024-04-26 0 5 0.058 0.054 0.058 1,191,488 0.058 0.054 0.058 0.047 0.069 21,130,000 0.0564 -1.69%
2024-04-19 0 5 0.059 0.054 0.059 1,730,048 0.059 0.054 0.059 0.047 0.060 31,846,000 0.0543 0.00%
2024-04-12 0 5 0.059 0.059 0.060 5,130,404 0.059 0.059 0.060 0.045 0.082 77,624,000 0.0661 25.53%
2024-04-05 2 3 0.047 0.047 0.050 742,650 0.047 0.047 0.050 0.045 0.057 14,950,000 0.0497 17.50%
2024-03-28 0 4 0.040 0.040 0.044 1,977,834 0.040 0.040 0.044 0.037 0.067 46,756,000 0.0423 -42.03%
2024-03-22 0 5 0.069 0.065 0.069 1,012,630 0.069 0.065 0.069 0.059 0.070 15,656,000 0.0647 7.81%
2024-03-15 0 5 0.064 0.061 0.064 643,466 0.064 0.061 0.064 0.058 0.076 9,856,000 0.0653 -15.79%
2024-03-08 0 5 0.076 0.075 0.076 1,121,988 0.076 0.075 0.076 0.069 0.080 14,732,000 0.0762 -7.32%
2024-03-01 0 5 0.082 0.075 0.082 3,216,200 0.082 0.075 0.082 0.064 0.082 42,890,000 0.0750 12.33%
2024-02-23 0 5 0.073 0.069 0.073 3,534,312 0.073 0.069 0.073 0.062 0.081 47,888,000 0.0738 14.06%
2024-02-16 0 3 0.064 0.062 0.064 598,218 0.064 0.062 0.064 0.046 0.065 10,522,000 0.0569 14.29%
2024-02-09 0 5 0.056 0.053 0.056 408,906 0.056 0.053 0.056 0.053 0.065 7,334,000 0.0558 -8.20%
2024-02-02 0 5 0.061 0.057 0.061 691,446 0.061 0.057 0.061 0.055 0.063 11,912,000 0.0580 -3.17%
2024-01-26 0 5 0.063 0.060 0.063 1,736,186 0.063 0.060 0.063 0.060 0.078 26,290,000 0.0660 -14.86%
2024-01-19 0 5 0.074 0.072 0.074 3,121,162 0.074 0.072 0.074 0.071 0.085 40,388,000 0.0773 -8.64%
2024-01-12 0 5 0.081 0.081 0.082 7,580,286 0.081 0.081 0.082 0.079 0.098 87,804,000 0.0863 -2.41%
2024-01-05 1 4 0.083 0.083 0.086 52,854,798 0.083 0.083 0.086 0.081 0.190 473,768,000 0.1116 -88.47%
2023-12-29 3 3 - - - 0 0.720 - - - - 0 - 0.00%
2023-12-22 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-12-15 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-12-08 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-12-01 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-11-24 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-11-17 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-11-10 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-11-03 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-10-27 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-10-20 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-10-13 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-10-06 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-09-29 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-09-22 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-09-15 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-09-07 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-08-31 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-08-25 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-08-18 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-08-11 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-08-04 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-07-28 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-07-21 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-07-14 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-07-07 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-06-30 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-06-23 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-06-16 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-06-09 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-06-02 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-05-25 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-05-19 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-05-12 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-05-05 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-04-28 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-04-21 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-04-14 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2023-04-06 3 3 - - - 0 0.720 - - - - 0 - 0.00%
2023-03-31 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-03-24 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-03-17 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-03-10 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-03-03 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-02-24 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-02-17 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-02-10 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-02-03 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-01-27 2 2 - - - 0 0.720 - - - - 0 - 0.00%
2023-01-20 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-01-13 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2023-01-06 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2022-12-30 3 3 - - - 0 0.720 - - - - 0 - 0.00%
2022-12-23 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-12-16 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-12-09 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-12-02 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-11-25 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-11-18 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-11-11 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-11-04 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-10-28 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-10-21 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-10-14 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-10-07 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2022-09-30 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-09-23 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-09-16 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2022-09-09 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-09-02 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-08-26 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-08-19 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-08-12 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-08-05 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-07-29 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-07-22 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-07-15 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-07-08 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-06-30 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2022-06-24 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-06-17 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-06-10 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-06-02 4 4 - - - 0 0.720 - - - - 0 - 0.00%
2022-05-27 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-05-20 5 5 - - - 0 0.720 - - - - 0 - 0.00%
2022-05-13 1 4 - - - 12,533,740 0.720 - - 0.700 0.900 15,538,000 0.8067 -20.00%
2022-05-06 0 4 0.900 0.890 0.900 19,372,840 0.900 0.890 0.900 0.870 0.970 21,244,000 0.9119 -2.17%
2022-04-29 0 5 0.920 0.900 0.920 29,411,700 0.920 0.900 0.920 0.860 0.950 32,698,000 0.8995 2.22%
2022-04-22 0 4 0.900 0.880 0.900 19,269,220 0.900 0.880 0.900 0.830 0.970 21,830,000 0.8827 1.12%
2022-04-14 0 4 0.890 0.890 0.910 17,914,020 0.890 0.890 0.910 0.850 0.940 20,026,000 0.8945 -4.30%
2022-04-08 0 4 0.930 0.910 0.930 17,975,840 0.930 0.910 0.930 0.900 0.980 19,294,000 0.9317 0.00%
2022-04-01 0 5 0.930 0.920 0.930 29,260,780 0.930 0.920 0.930 0.910 1.000 30,770,000 0.9510 -7.00%
2022-03-25 0 5 1.000 0.990 1.000 41,410,140 1.000 0.990 1.000 0.880 1.050 43,712,000 0.9473 0.00%
2022-03-18 0 5 1.000 0.990 1.000 22,312,240 1.000 0.990 1.000 0.900 1.020 22,822,000 0.9777 0.00%
2022-03-11 0 5 1.000 0.980 1.000 19,932,520 1.000 0.980 1.000 0.910 1.050 20,068,000 0.9932 -3.85%
2022-03-04 0 5 1.040 1.020 1.050 33,397,080 1.040 1.020 1.050 1.000 1.200 32,264,000 1.0351 0.97%
2022-02-25 0 5 1.030 1.020 1.030 21,485,080 1.030 1.020 1.030 0.990 1.100 21,044,000 1.0210 -6.36%
2022-02-18 0 5 1.100 1.080 1.100 38,323,020 1.100 1.080 1.100 1.030 1.250 34,650,000 1.1060 6.80%
2022-02-11 0 5 1.030 1.000 1.030 21,840,120 1.030 1.000 1.030 0.990 1.050 21,232,000 1.0286 0.00%
2022-02-04 0 2 1.030 1.020 1.030 10,824,960 1.030 1.020 1.030 0.950 1.080 10,472,000 1.0337 4.04%
2022-01-28 0 5 0.990 0.950 0.990 15,442,140 0.990 0.950 0.990 0.900 0.990 16,298,000 0.9475 5.32%
2022-01-21 0 5 0.940 0.920 0.940 10,910,520 0.940 0.920 0.940 0.910 0.960 11,692,000 0.9332 3.30%
2022-01-14 0 5 0.910 0.910 0.930 18,403,040 0.910 0.910 0.930 0.910 0.990 19,582,000 0.9398 -4.21%
2022-01-07 0 5 0.950 0.930 0.950 23,600,200 0.950 0.930 0.950 0.940 1.090 24,212,000 0.9747 -6.86%
2021-12-31 0 4 1.020 1.000 1.020 28,358,520 1.020 1.000 1.020 0.910 1.020 29,784,000 0.9521 4.08%
2021-12-24 0 5 0.980 0.950 0.980 26,413,960 0.980 0.950 0.980 0.900 1.120 27,534,000 0.9593 1.03%
2021-12-17 0 5 0.970 0.960 0.970 22,675,460 0.970 0.960 0.970 0.930 1.000 23,274,000 0.9743 -3.00%
2021-12-10 0 5 1.000 0.990 1.000 18,817,880 1.000 0.990 1.000 0.950 1.060 18,732,000 1.0046 -7.41%
2021-12-03 0 5 1.080 1.040 1.080 27,423,640 1.080 1.040 1.080 1.010 1.110 25,956,000 1.0565 -4.42%
2021-11-26 0 5 1.130 1.130 1.170 26,410,720 1.130 1.130 1.170 1.030 1.220 23,890,000 1.1055 -1.74%
2021-11-19 0 5 1.150 1.110 1.150 21,973,860 1.150 1.110 1.150 1.010 1.320 18,938,000 1.1603 10.58%
2021-11-12 0 5 1.040 1.040 1.120 21,814,600 1.040 1.040 1.120 0.820 1.100 23,940,000 0.9112 9.47%
2021-11-05 0 5 0.950 0.920 0.960 9,286,760 0.950 0.920 0.960 0.890 0.980 10,042,000 0.9248 2.15%
2021-10-29 0 5 0.930 0.900 0.930 20,890,100 0.930 0.900 0.930 0.870 1.000 23,182,000 0.9011 1.09%
2021-10-22 0 5 0.920 0.900 0.920 7,694,040 0.920 0.900 0.920 0.900 1.050 8,016,000 0.9598 -7.07%
2021-10-15 0 3 0.990 0.960 0.990 10,934,820 0.990 0.960 0.990 0.900 1.050 11,560,000 0.9459 10.00%
2021-10-08 0 5 0.900 0.870 0.900 6,068,080 0.900 0.870 0.900 0.850 0.920 6,774,000 0.8958 0.00%
2021-09-30 0 4 0.900 0.870 0.900 6,128,660 0.900 0.870 0.900 0.870 0.980 6,772,000 0.9050 -5.26%
2021-09-24 0 4 0.950 0.920 0.980 18,509,760 0.950 0.920 0.980 0.900 1.060 19,864,000 0.9318 0.00%
2021-09-17 0 5 0.950 0.940 0.950 9,526,720 0.950 0.940 0.950 0.900 0.990 10,220,000 0.9322 -1.04%
2021-09-10 0 5 0.960 0.950 0.960 9,047,440 0.960 0.950 0.960 0.900 1.000 9,306,000 0.9722 -2.04%
2021-09-03 0 5 0.980 0.970 0.990 6,399,760 0.980 0.970 0.990 0.960 1.010 6,460,000 0.9907 -2.00%
2021-08-27 0 5 1.000 0.970 1.010 3,094,860 1.000 0.970 1.010 0.980 1.040 3,084,000 1.0035 0.00%
2021-08-20 0 5 1.000 1.000 1.010 1,397,100 1.000 1.000 1.010 0.930 1.020 1,404,000 0.9951 -0.99%
2021-08-13 0 5 1.010 0.980 1.010 1,961,640 1.010 0.980 1.010 0.990 1.050 1,928,000 1.0174 -0.98%
2021-08-06 0 5 1.020 1.010 1.040 690,640 1.020 1.010 1.040 1.020 1.040 674,000 1.0247 0.00%
2021-07-30 0 5 1.020 1.010 1.080 1,778,940 1.020 1.010 1.080 0.990 1.050 1,744,000 1.0200 -2.86%
2021-07-23 0 5 1.050 1.040 1.070 2,422,360 1.050 1.040 1.070 1.020 1.080 2,338,000 1.0361 0.00%
2021-07-16 0 5 1.050 1.020 1.050 2,096,900 1.050 1.020 1.050 1.000 1.060 2,016,000 1.0401 0.00%
2021-07-09 0 5 1.050 1.040 1.060 1,175,100 1.050 1.040 1.060 0.970 1.070 1,142,000 1.0290 2.94%
2021-07-02 0 4 1.020 1.000 1.020 1,273,860 1.020 1.000 1.020 1.000 1.050 1,250,000 1.0191 0.00%
2021-06-25 0 5 1.020 1.000 1.020 4,341,140 1.020 1.000 1.020 0.810 1.130 4,134,000 1.0501 -4.67%
2021-06-18 0 4 1.070 - 1.070 1,411,540 1.070 - 1.070 1.010 1.140 1,284,000 1.0993 -5.31%
2021-06-11 0 5 1.130 1.090 1.130 1,819,540 1.130 1.090 1.130 1.090 1.140 1,628,000 1.1177 0.00%
2021-06-04 0 5 1.130 1.120 1.140 1,231,000 1.130 1.120 1.140 1.120 1.170 1,080,000 1.1398 0.89%
2021-05-28 0 5 1.120 1.110 1.120 3,142,600 1.120 1.110 1.120 1.110 1.220 2,716,000 1.1571 -4.27%
2021-05-21 0 4 1.170 1.140 1.170 2,971,180 1.170 1.140 1.170 1.140 1.210 2,558,000 1.1615 1.74%
2021-05-14 0 5 1.150 1.140 1.180 6,527,740 1.150 1.140 1.180 1.140 1.210 5,614,000 1.1628 -2.54%
2021-05-07 0 5 1.180 1.170 1.190 4,665,620 1.180 1.170 1.190 1.170 1.240 3,906,000 1.1945 -1.67%
2021-04-30 0 5 1.200 1.190 1.210 11,670,900 1.200 1.190 1.210 1.160 1.240 9,776,000 1.1938 0.00%
2021-04-23 0 5 1.200 1.180 1.230 2,968,400 1.200 1.180 1.230 1.170 1.250 2,462,000 1.2057 2.56%
2021-04-16 0 5 1.170 1.170 1.190 5,980,860 1.170 1.170 1.190 1.170 1.460 4,880,000 1.2256 -6.40%
2021-04-09 0 3 1.250 1.220 1.250 647,100 1.250 1.220 1.250 1.190 1.250 530,000 1.2209 2.46%
2021-04-01 0 4 1.220 1.190 1.220 2,187,690 1.220 1.190 1.220 1.170 1.250 1,815,000 1.2053 -2.40%
2021-03-26 0 5 1.250 1.180 1.250 7,461,160 1.250 1.180 1.250 1.060 1.250 6,614,000 1.1281 11.61%
2021-03-19 0 5 1.120 1.110 1.120 3,810,820 1.120 1.110 1.120 1.100 1.270 3,254,000 1.1711 -11.81%
2021-03-12 0 5 1.270 1.230 1.270 4,861,940 1.270 1.230 1.270 1.160 1.310 3,937,000 1.2349 4.96%
2021-03-05 0 5 1.210 1.210 1.220 6,833,980 1.210 1.210 1.220 1.150 1.590 5,314,000 1.2860 -22.93%
2021-02-26 0 5 1.570 1.560 1.580 17,207,280 1.570 1.560 1.580 1.550 1.750 10,720,000 1.6052 -4.85%
2021-02-19 0 4 1.650 1.630 1.680 4,252,200 1.650 1.630 1.680 1.560 1.800 2,564,000 1.6584 -2.94%
2021-02-11 0 4 1.700 1.620 1.700 13,874,600 1.700 1.620 1.700 1.520 1.740 8,544,000 1.6239 0.59%
2021-02-05 0 5 1.690 1.690 1.710 11,895,240 1.690 1.690 1.710 1.690 2.040 6,512,000 1.8267 -1.17%
2021-01-29 0 5 1.710 1.610 1.710 6,733,380 1.710 1.610 1.710 1.520 1.720 4,228,000 1.5926 7.55%
2021-01-22 0 5 1.590 1.550 1.600 8,002,356 1.590 1.550 1.600 1.540 1.650 5,024,050 1.5928 0.00%
2021-01-15 0 5 1.590 1.580 1.600 7,737,101 1.590 1.580 1.600 1.510 1.720 4,808,050 1.6092 -6.47%
2021-01-08 0 5 1.700 1.680 1.700 9,617,391 1.700 1.680 1.700 1.640 1.840 5,608,400 1.7148 2.41%
2020-12-31 0 4 1.660 1.660 1.670 7,497,000 1.660 1.660 1.670 1.600 1.790 4,488,000 1.6705 -5.68%
2020-12-24 0 4 1.760 1.740 1.760 12,683,780 1.760 1.740 1.760 1.640 1.880 7,126,000 1.7799 4.14%
2020-12-18 0 5 1.690 1.680 1.730 49,305,760 1.690 1.680 1.730 1.210 1.800 32,800,000 1.5032 39.67%
2020-12-11 0 5 1.210 1.190 1.220 16,880,640 1.210 1.190 1.220 1.130 1.350 13,700,000 1.2322 0.83%
2020-12-04 0 5 1.200 1.200 1.220 7,281,840 1.200 1.200 1.220 1.190 1.320 5,788,000 1.2581 -6.98%
2020-11-27 0 5 1.290 1.280 1.300 9,017,880 1.290 1.280 1.300 1.250 1.370 6,854,000 1.3157 -3.01%
2020-11-20 0 5 1.330 1.330 1.350 9,412,740 1.330 1.330 1.350 1.130 1.490 6,974,000 1.3497 -4.32%
2020-11-13 0 5 1.390 1.390 1.400 6,241,980 1.390 1.390 1.400 1.270 1.450 4,646,000 1.3435 6.11%
2020-11-06 0 5 1.310 1.300 1.380 12,373,300 1.310 1.300 1.380 1.040 1.520 9,496,000 1.3030 28.43%
2020-10-30 0 4 1.020 1.020 1.060 4,769,220 1.020 1.020 1.060 0.980 1.060 4,708,000 1.0130 2.00%
2020-10-23 0 5 1.000 1.000 1.020 4,986,020 1.000 1.000 1.020 0.900 1.060 5,132,000 0.9716 11.11%
2020-10-16 0 4 0.900 0.860 0.910 2,869,300 0.900 0.860 0.910 0.880 0.940 3,194,000 0.8983 3.45%
2020-10-09 0 5 0.870 0.840 0.890 2,061,140 0.870 0.840 0.890 0.850 0.930 2,306,000 0.8938 -1.14%
2020-09-30 0 3 0.880 0.880 0.900 824,960 0.880 0.880 0.900 0.870 0.940 912,000 0.9046 2.33%
2020-09-25 0 5 0.860 0.850 0.890 3,313,740 0.860 0.850 0.890 0.840 0.920 3,720,000 0.8908 -5.49%
2020-09-18 0 5 0.910 0.900 0.930 2,742,480 0.910 0.900 0.930 0.870 0.960 3,006,000 0.9123 1.11%
2020-09-11 0 5 0.900 0.870 0.930 4,508,460 0.900 0.870 0.930 0.870 0.990 4,888,000 0.9224 -5.26%
2020-09-04 0 5 0.950 0.920 0.980 2,605,520 0.950 0.920 0.980 0.900 0.980 2,770,000 0.9406 2.15%
2020-08-28 0 5 0.930 0.900 0.940 2,755,120 0.930 0.900 0.940 0.850 1.000 2,972,000 0.9270 -2.11%
2020-08-21 0 5 0.950 0.930 0.970 1,626,860 0.950 0.930 0.970 0.930 1.000 1,700,000 0.9570 -2.06%
2020-08-14 0 5 0.970 0.920 0.970 1,972,600 0.970 0.920 0.970 0.930 1.030 1,982,000 0.9953 -3.00%
2020-08-07 0 5 1.000 0.950 1.010 3,284,540 1.000 0.950 1.010 0.940 1.060 3,254,000 1.0094 6.38%
2020-07-31 0 5 0.940 0.920 0.950 6,116,480 0.940 0.920 0.950 0.910 0.980 6,470,000 0.9454 2.17%
2020-07-24 0 5 0.920 0.920 0.960 4,745,840 0.920 0.920 0.960 0.910 0.990 4,956,000 0.9576 -3.16%
2020-07-17 0 5 0.950 0.920 0.960 6,417,580 0.950 0.920 0.960 0.910 1.010 6,766,000 0.9485 -5.94%
2020-07-10 0 5 1.010 0.990 1.020 2,490,800 1.010 0.990 1.020 0.960 1.040 2,506,000 0.9939 2.02%
2020-07-03 0 4 0.990 0.940 1.040 8,850,580 0.990 0.940 1.040 0.810 1.030 9,426,000 0.9390 7.61%
2020-06-26 0 4 0.920 0.920 0.950 6,284,500 0.920 0.920 0.950 0.870 0.960 6,968,000 0.9019 3.37%
2020-06-19 0 5 0.890 0.860 0.900 5,537,760 0.890 0.860 0.900 0.890 1.000 6,094,000 0.9087 -8.25%
2020-06-12 0 5 0.970 0.950 0.970 4,084,720 0.970 0.950 0.970 0.880 0.990 4,450,000 0.9179 4.30%
2020-06-05 0 5 0.930 0.920 0.940 10,029,520 0.930 0.920 0.940 0.880 1.060 10,698,000 0.9375 -8.82%
2020-05-29 0 5 1.020 0.940 1.020 8,522,720 1.020 0.940 1.020 0.870 1.030 9,288,000 0.9176 15.91%
2020-05-22 0 5 0.880 0.860 0.900 6,752,460 0.880 0.860 0.900 0.850 0.980 7,422,000 0.9098 -7.37%
2020-05-15 0 5 0.950 0.930 0.950 8,459,620 0.950 0.930 0.950 0.860 0.960 9,282,000 0.9114 6.74%
2020-05-08 0 5 0.890 0.870 0.900 8,617,420 0.890 0.870 0.900 0.820 0.950 9,654,000 0.8926 -1.11%
2020-04-29 0 3 0.900 0.870 0.900 6,224,580 0.900 0.870 0.900 0.770 0.910 7,510,000 0.8288 15.38%
2020-04-24 0 5 0.780 0.750 0.780 9,126,260 0.780 0.750 0.780 0.760 0.880 10,882,000 0.8387 -11.36%
2020-04-17 0 4 0.880 0.860 0.880 7,560,440 0.880 0.860 0.880 0.850 0.920 8,424,000 0.8975 -1.12%
2020-04-09 0 4 0.890 0.860 0.900 7,228,800 0.890 0.860 0.900 0.860 0.920 8,060,000 0.8969 -4.30%
2020-04-03 0 5 0.930 0.890 0.930 12,324,540 0.930 0.890 0.930 0.890 1.020 12,604,000 0.9778 -7.92%
2020-03-27 0 5 1.010 1.000 1.010 10,578,780 1.010 1.000 1.010 1.000 1.030 10,408,000 1.0164 -2.88%
2020-03-20 0 5 1.040 1.020 1.040 10,091,980 1.040 1.020 1.040 0.990 1.040 9,986,000 1.0106 1.96%
2020-03-13 0 5 1.020 0.990 1.020 6,815,340 1.020 0.990 1.020 0.980 1.030 6,764,000 1.0076 0.99%
2020-03-06 0 5 1.010 1.000 1.010 21,071,800 1.010 1.000 1.010 0.990 1.040 20,666,000 1.0196 -1.94%
2020-02-28 0 5 1.030 1.000 1.030 11,356,660 1.030 1.000 1.030 0.880 1.030 11,568,000 0.9817 1.98%
2020-02-21 0 5 1.010 1.000 1.010 11,016,740 1.010 1.000 1.010 1.010 1.090 10,580,000 1.0413 -4.72%
2020-02-14 0 5 1.060 1.050 1.060 10,274,720 1.060 1.050 1.060 1.000 1.100 9,952,000 1.0324 3.92%
2020-02-07 0 5 1.020 1.010 1.030 8,836,700 1.020 1.010 1.030 0.980 1.040 8,724,000 1.0129 0.00%
2020-01-31 0 3 1.020 1.010 1.020 3,874,560 1.020 1.010 1.020 1.000 1.050 3,770,000 1.0277 -3.77%
2020-01-24 0 5 1.060 1.030 1.060 12,302,340 1.060 1.030 1.060 0.990 1.130 11,722,000 1.0495 7.07%
2020-01-17 0 4 0.990 0.980 0.990 114,326,980 0.990 0.980 0.990 0.890 1.250 111,120,000 1.0289

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top