LITIAN PICTURES HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 09958  2020-06-22    
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
2025-09-24 0 3 0.275 0.265 0.275 362,015 0.275 0.265 0.275 0.255 0.280 1,351,000 0.2680 0.00%
2025-09-19 0 5 0.275 0.270 0.275 3,905,274 0.275 0.270 0.275 0.211 0.325 15,379,000 0.2539 -17.91%
2025-09-12 0 5 0.335 0.325 0.335 1,321,055 0.335 0.325 0.335 0.315 0.370 3,851,000 0.3430 4.69%
2025-09-05 0 5 0.320 0.320 0.330 1,525,990 0.320 0.320 0.330 0.285 0.365 4,826,000 0.3162 -8.57%
2025-08-29 0 5 0.350 0.345 0.350 2,728,750 0.350 0.345 0.350 0.335 0.405 7,099,000 0.3844 -5.41%
2025-08-22 0 5 0.370 0.365 0.385 2,265,710 0.370 0.365 0.385 0.360 0.400 5,948,000 0.3809 -5.13%
2025-08-15 0 5 0.390 0.390 0.400 4,793,595 0.390 0.390 0.400 0.270 0.420 12,996,000 0.3689 27.87%
2025-08-08 0 5 0.305 0.305 0.310 5,243,094 0.305 0.305 0.310 0.246 0.355 17,820,000 0.2942 -14.08%
2025-08-01 0 5 0.355 0.345 0.355 25,074,467 0.355 0.345 0.355 0.166 0.480 73,903,000 0.3393 102.86%
2025-07-25 0 5 0.175 0.175 0.178 6,017,747 0.175 0.175 0.178 0.118 0.189 36,559,400 0.1646 45.83%
2025-07-18 0 5 0.120 0.110 0.120 1,708,630 0.120 0.110 0.120 0.094 0.124 16,252,000 0.1051 20.00%
2025-07-11 0 5 0.100 0.097 0.101 433,597 0.100 0.097 0.101 0.087 0.101 4,554,000 0.0952 7.53%
2025-07-04 0 4 0.093 0.092 0.093 30,820 0.093 0.092 0.093 0.087 0.093 344,000 0.0896 -1.06%
2025-06-27 0 5 0.094 0.094 0.095 657,788 0.094 0.094 0.095 0.088 0.094 7,175,000 0.0917 3.30%
2025-06-20 0 5 0.091 0.095 0.099 275,009 0.091 0.095 0.099 0.090 0.099 2,926,000 0.0940 -3.19%
2025-06-13 0 5 0.094 0.092 0.094 983,118 0.094 0.092 0.094 0.091 0.101 10,370,000 0.0948 -4.08%
2025-06-06 0 5 0.098 0.093 0.098 493,299 0.098 0.093 0.098 0.090 0.101 5,130,000 0.0962 2.08%
2025-05-30 0 5 0.096 0.091 0.096 249,683 0.096 0.091 0.096 0.088 0.099 2,693,000 0.0927 1.05%
2025-05-23 0 5 0.095 0.090 0.095 1,437,796 0.095 0.090 0.095 0.088 0.110 15,475,000 0.0929 -2.06%
2025-05-16 0 5 0.097 0.087 0.097 122,080 0.097 0.087 0.097 0.090 0.099 1,327,000 0.0920 1.04%
2025-05-09 0 4 0.096 0.091 0.096 422,701 0.096 0.091 0.096 0.085 0.099 4,690,000 0.0901 5.49%
2025-05-02 0 4 0.091 0.086 0.093 705,761 0.091 0.086 0.093 0.086 0.093 7,707,000 0.0916 0.00%
2025-04-25 0 4 0.091 0.087 0.091 75,794 0.091 0.087 0.091 0.084 0.093 865,000 0.0876 1.11%
2025-04-17 0 4 0.090 0.090 0.094 361,357 0.090 0.090 0.094 0.085 0.097 3,988,000 0.0906 -8.16%
2025-04-11 0 5 0.098 0.096 0.098 3,290,635 0.098 0.096 0.098 0.089 0.105 34,414,000 0.0956 -9.26%
2025-04-03 0 4 0.108 0.104 0.108 326,341 0.108 0.104 0.108 0.103 0.110 3,157,000 0.1034 -0.92%
2025-03-28 0 5 0.109 0.104 0.109 378,150 0.109 0.104 0.109 0.103 0.124 3,521,000 0.1074 0.93%
2025-03-21 0 5 0.108 0.105 0.108 2,815,804 0.108 0.105 0.108 0.097 0.139 24,993,000 0.1127 0.93%
2025-03-14 0 5 0.107 0.102 0.107 2,384,221 0.107 0.102 0.107 0.093 0.132 20,417,000 0.1168 5.94%
2025-03-07 0 5 0.101 0.097 0.101 226,586 0.101 0.097 0.101 0.094 0.105 2,311,000 0.0980 1.00%
2025-02-28 0 5 0.100 0.099 0.100 292,164 0.100 0.099 0.100 0.097 0.110 2,862,000 0.1021 -6.54%
2025-02-21 0 5 0.107 0.101 0.108 412,751 0.107 0.101 0.108 0.100 0.118 3,856,000 0.1070 -5.31%
2025-02-14 0 5 0.113 0.106 0.113 184,862 0.113 0.106 0.113 0.096 0.126 1,754,000 0.1054 5.61%
2025-02-07 0 5 0.107 0.103 0.107 276,495 0.107 0.103 0.107 0.098 0.117 2,587,700 0.1068 4.90%
2025-01-28 0 2 0.102 0.098 0.102 122,245 0.102 0.098 0.102 0.096 0.102 1,254,000 0.0975 3.03%
2025-01-24 0 5 0.099 0.097 0.100 836,232 0.099 0.097 0.100 0.093 0.113 8,360,000 0.1000 -14.66%
2025-01-17 0 5 0.116 0.110 0.118 117,290 0.116 0.110 0.118 0.108 0.123 1,046,000 0.1121 -2.52%
2025-01-10 0 5 0.119 0.112 0.119 273,875 0.119 0.112 0.119 0.110 0.123 2,381,000 0.1150 -1.65%
2025-01-03 0 4 0.121 0.117 0.121 263,416 0.121 0.117 0.121 0.116 0.125 2,189,000 0.1203 -4.72%
2024-12-27 0 3 0.127 0.122 0.127 628,817 0.127 0.122 0.127 0.120 0.140 5,029,000 0.1250 -6.62%
2024-12-20 0 5 0.136 0.136 0.140 594,858 0.136 0.136 0.140 0.133 0.158 4,310,000 0.1380 -14.47%
2024-12-13 0 5 0.159 0.134 0.159 918,367 0.159 0.134 0.159 0.120 0.160 7,089,000 0.1295 28.23%
2024-12-06 0 5 0.124 0.124 0.127 550,132 0.124 0.124 0.127 0.120 0.150 4,259,000 0.1292 -9.49%
2024-11-29 0 5 0.137 0.137 0.140 1,254,759 0.137 0.137 0.140 0.136 0.158 8,645,000 0.1451 -1.44%
2024-11-22 0 5 0.139 0.134 0.139 1,502,454 0.139 0.134 0.139 0.121 0.172 10,845,000 0.1385 2.96%
2024-11-15 0 5 0.135 0.135 0.136 6,149,553 0.135 0.135 0.136 0.120 0.191 38,822,000 0.1584 0.75%
2024-11-08 0 5 0.134 0.131 0.134 1,104,736 0.134 0.131 0.134 0.129 0.143 8,225,000 0.1343 -8.22%
2024-11-01 0 5 0.146 0.138 0.146 1,212,587 0.146 0.138 0.146 0.134 0.170 8,516,000 0.1424 -2.67%
2024-10-25 0 5 0.150 0.149 0.150 2,290,581 0.150 0.149 0.150 0.141 0.190 13,662,000 0.1677 -19.35%
2024-10-18 0 5 0.186 0.187 0.188 8,130,703 0.186 0.187 0.188 0.177 0.237 39,865,000 0.2040 -1.59%
2024-10-10 0 4 0.189 0.186 0.188 7,757,183 0.189 0.186 0.188 0.175 0.240 37,931,000 0.2045 -21.25%
2024-10-04 0 4 0.240 0.240 0.242 35,792,614 0.240 0.240 0.242 0.188 0.270 163,931,000 0.2183 -17.24%
2024-09-27 0 5 0.290 0.285 0.290 213,684,358 0.290 0.285 0.290 0.234 1.760 232,822,025 0.9178 -83.62%
2024-09-20 0 4 1.770 1.760 1.820 67,157,360 1.770 1.760 1.820 1.710 2.290 36,064,000 1.8622 -21.33%
2024-09-13 0 5 2.250 2.250 2.270 54,589,830 2.250 2.250 2.270 2.050 2.740 22,037,000 2.4772 7.66%
2024-09-05 0 4 2.090 2.090 2.250 2,475,800 2.090 2.090 2.250 2.020 2.550 1,081,000 2.2903 -16.40%
2024-08-30 0 5 2.500 2.470 2.500 14,040,490 2.500 2.470 2.500 2.390 2.760 5,442,000 2.5800 -8.09%
2024-08-23 0 5 2.720 2.670 2.720 19,550,520 2.720 2.670 2.720 2.590 3.160 6,841,000 2.8578 6.25%
2024-08-16 0 5 2.560 2.560 2.600 13,095,420 2.560 2.560 2.600 2.520 2.720 5,006,000 2.6159 -0.78%
2024-08-09 0 5 2.580 2.520 2.580 14,661,920 2.580 2.520 2.580 2.210 2.650 6,079,000 2.4119 -2.64%
2024-08-02 0 5 2.650 2.640 2.670 7,210,340 2.650 2.640 2.670 2.000 2.800 2,804,000 2.5714 15.72%
2024-07-26 0 5 2.290 2.280 2.500 63,971,640 2.290 2.280 2.500 2.290 2.890 23,852,000 2.6820 -15.81%
2024-07-19 0 5 2.720 2.640 2.750 3,236,698 2.720 2.640 2.750 1.700 3.200 1,190,666 2.7184 60.00%
2024-07-12 0 5 1.700 1.660 1.850 149,890 1.700 1.660 1.850 1.500 1.700 94,000 1.5946 4.29%
2024-07-05 0 4 1.630 1.580 1.730 361,420 1.630 1.580 1.730 1.540 1.750 218,000 1.6579 -0.61%
2024-06-28 0 5 1.640 1.570 1.900 157,710 1.640 1.570 1.900 1.590 1.740 95,000 1.6601 -10.38%
2024-06-21 0 5 1.830 1.830 1.870 1,929,420 1.830 1.830 1.870 1.790 2.100 1,020,000 1.8916 -8.96%
2024-06-14 0 4 2.010 2.020 2.090 2,267,170 2.010 2.020 2.090 1.830 2.170 1,130,000 2.0063 6.35%
2024-06-07 0 5 1.890 1.890 1.990 2,193,100 1.890 1.890 1.990 1.820 2.600 1,024,000 2.1417 1.07%
2024-05-31 0 5 1.870 1.870 1.980 4,893,250 1.870 1.870 1.980 1.710 2.980 2,087,000 2.3446 -37.25%
2024-05-24 0 5 2.980 2.980 3.080 999,400 2.980 2.980 3.080 2.890 3.590 308,000 3.2448 -16.99%
2024-05-17 0 4 3.590 3.550 3.590 5,929,640 3.590 3.550 3.590 2.930 3.880 1,672,000 3.5464 12.89%
2024-05-10 0 5 3.180 3.120 3.210 10,049,040 3.180 3.120 3.210 2.220 3.290 3,680,000 2.7307 -1.55%
2024-05-03 0 4 3.230 3.080 3.220 8,253,000 3.230 3.080 3.220 2.870 3.990 2,341,000 3.5254 0.94%
2024-04-26 0 5 3.200 3.180 3.200 26,927,580 3.200 3.180 3.200 1.220 3.210 12,721,600 2.1167 57.64%
2024-04-19 0 5 2.030 2.030 2.070 10,014,894 2.030 2.030 2.070 2.000 3.990 3,379,000 2.9639 -38.86%
2024-04-12 0 5 3.320 3.220 3.320 17,101,840 3.320 3.220 3.320 3.170 5.090 3,884,000 4.4032 -33.60%
2024-04-05 0 3 5.000 4.980 5.000 2,550,980 5.000 4.980 5.000 4.390 5.040 535,000 4.7682 10.38%
2024-03-28 0 4 4.530 4.650 4.670 32,674,000 4.530 4.650 4.670 3.820 5.310 7,159,000 4.5640 -1.31%
2024-03-22 0 5 4.590 4.530 4.600 59,372,742 4.590 4.530 4.600 3.290 4.710 15,176,850 3.9121 35.80%
2024-03-15 0 5 3.380 3.380 3.400 49,298,720 3.380 3.380 3.400 2.920 3.440 15,604,000 3.1594 12.29%
2024-03-08 0 5 3.010 2.990 3.070 33,338,170 3.010 2.990 3.070 2.760 3.840 10,631,000 3.1359 -25.68%
2024-03-01 0 5 4.050 4.000 4.100 14,376,400 4.050 4.000 4.100 2.130 4.280 4,700,000 3.0588 89.25%
2024-02-23 0 5 2.140 2.070 2.160 3,067,860 2.140 2.070 2.160 1.880 2.190 1,515,000 2.0250 5.94%
2024-02-16 0 3 2.020 1.900 2.060 650,790 2.020 1.900 2.060 1.700 2.090 345,000 1.8863 18.82%
2024-02-09 0 5 1.700 1.690 1.780 763,700 1.700 1.690 1.780 1.440 1.760 449,000 1.7009 -1.16%
2024-02-02 0 5 1.720 1.680 1.760 65,819,566 1.720 1.680 1.760 1.260 1.790 49,971,192 1.3172 19.44%
2024-01-26 0 5 1.440 1.440 1.480 8,522,943 1.440 1.440 1.480 1.200 1.480 6,227,580 1.3686 6.67%
2024-01-19 0 5 1.350 1.230 1.430 3,695,190 1.350 1.230 1.430 1.150 1.700 2,482,000 1.4888 -12.90%
2024-01-12 0 5 1.550 1.550 1.580 1,793,410 1.550 1.550 1.580 1.260 1.630 1,210,000 1.4822 19.23%
2024-01-05 0 4 1.300 1.240 1.560 5,172,739 1.300 1.240 1.560 1.210 1.500 3,922,428 1.3188 2.36%
2023-12-29 0 3 1.270 1.260 1.370 65,652,970 1.270 1.260 1.370 1.180 1.450 51,842,000 1.2664 7.63%
2023-12-22 0 5 1.180 1.170 1.180 91,118,160 1.180 1.170 1.180 0.970 1.220 81,630,000 1.1162 16.83%
2023-12-15 0 5 1.010 0.930 1.010 382,380 1.010 0.930 1.010 0.940 1.240 341,000 1.1213 -15.83%
2023-12-08 0 5 1.200 1.100 1.300 85,050 1.200 1.100 1.300 1.050 1.400 70,000 1.2150 -6.98%
2023-12-01 0 5 1.290 1.140 1.300 1,023,530 1.290 1.140 1.300 0.930 1.300 909,000 1.1260 9.32%
2023-11-24 0 5 1.180 1.160 - 394,510 1.180 1.160 - 1.170 1.270 327,000 1.2065 -2.48%
2023-11-17 0 5 1.210 1.210 - 52,150 1.210 1.210 - 1.120 1.200 45,000 1.1589 1.68%
2023-11-10 0 5 1.190 1.190 1.250 136,842 1.190 1.190 1.250 1.130 1.500 113,924 1.2012 0.00%
2023-11-03 0 5 1.190 1.190 1.210 463,920 1.190 1.190 1.210 1.130 1.220 380,000 1.2208 -0.83%
2023-10-27 0 4 1.200 1.130 1.200 146,150 1.200 1.130 1.200 1.200 1.470 115,000 1.2709 -18.37%
2023-10-20 0 5 1.470 1.200 1.470 248,220 1.470 1.200 1.470 1.060 1.520 210,000 1.1820 9.70%
2023-10-13 0 5 1.340 1.340 1.360 510,170 1.340 1.340 1.360 1.300 1.500 379,000 1.3461 -3.60%
2023-10-06 0 4 1.390 1.390 1.420 87,340 1.390 1.390 1.420 1.350 1.480 61,000 1.4318 -5.44%
2023-09-29 0 5 1.470 1.340 1.490 593,600 1.470 1.340 1.490 1.450 1.560 397,000 1.4952 -13.02%
2023-09-22 0 5 1.690 1.620 1.680 6,032,240 1.690 1.620 1.680 1.260 1.930 3,760,000 1.6043 -2.31%
2023-09-15 0 5 1.730 1.660 1.730 30,363,448 1.730 1.660 1.730 0.960 1.800 24,809,773 1.2239 76.53%
2023-09-07 0 4 0.980 0.900 0.980 408,780 0.980 0.900 0.980 0.880 1.000 424,000 0.9641 -4.85%
2023-08-31 0 4 1.030 0.980 1.050 2,606,350 1.030 0.980 1.050 0.880 1.090 2,585,000 1.0083 7.29%
2023-08-25 0 5 0.960 0.820 0.960 275,020 0.960 0.820 0.960 0.920 1.100 277,000 0.9929 -4.00%
2023-08-18 0 5 1.000 0.930 1.170 689,130 1.000 0.930 1.170 0.890 1.000 720,000 0.9571 4.17%
2023-08-11 0 5 0.960 0.940 0.970 965,480 0.960 0.940 0.970 0.930 0.990 997,000 0.9684 3.23%
2023-08-04 0 5 0.930 0.930 0.960 495,890 0.930 0.930 0.960 0.920 1.000 516,000 0.9610 -1.06%
2023-07-28 0 5 0.940 0.940 1.000 1,304,080 0.940 0.940 1.000 0.930 1.110 1,324,000 0.9850 -3.09%
2023-07-21 0 4 0.970 0.960 1.020 593,310 0.970 0.960 1.020 0.900 1.050 609,000 0.9742 2.11%
2023-07-14 0 5 0.950 0.980 0.990 532,030 0.950 0.980 0.990 0.890 1.030 556,000 0.9569 -6.86%
2023-07-07 0 5 1.020 0.950 1.020 341,590 1.020 0.950 1.020 0.920 1.060 336,000 1.0166 -0.97%
2023-06-30 0 5 1.030 0.990 1.090 1,272,000 1.030 0.990 1.090 0.910 1.090 1,209,000 1.0521 5.10%
2023-06-23 0 4 0.980 0.910 1.070 1,816,350 0.980 0.910 1.070 0.770 0.980 2,120,000 0.8568 16.67%
2023-06-16 0 5 0.840 0.800 0.880 943,840 0.840 0.800 0.880 0.780 0.910 1,151,000 0.8200 0.00%
2023-06-09 0 5 0.840 0.840 0.860 705,260 0.840 0.840 0.860 0.810 0.900 816,000 0.8643 -4.55%
2023-06-02 0 5 0.880 0.880 0.910 350,160 0.880 0.880 0.910 0.850 0.940 378,000 0.9263 -5.38%
2023-05-25 0 4 0.930 0.930 0.960 533,680 0.930 0.930 0.960 0.930 1.120 548,000 0.9739 0.00%
2023-05-19 0 5 0.930 0.930 0.960 515,240 0.930 0.930 0.960 0.920 1.120 530,000 0.9722 1.09%
2023-05-12 0 5 0.920 0.920 0.940 684,370 0.920 0.920 0.940 0.920 0.980 718,000 0.9532 -5.15%
2023-05-05 0 4 0.970 0.930 0.970 88,550 0.970 0.930 0.970 0.920 0.980 92,000 0.9625 -1.02%
2023-04-28 0 5 0.980 0.950 0.980 1,219,150 0.980 0.950 0.980 0.910 1.000 1,276,000 0.9554 3.16%
2023-04-21 0 5 0.950 0.950 0.990 334,750 0.950 0.950 0.990 0.930 0.990 344,000 0.9731 0.00%
2023-04-14 0 4 0.950 0.950 0.990 368,550 0.950 0.950 0.990 0.950 1.070 365,000 1.0097 -12.84%
2023-04-06 0 3 1.090 1.010 1.090 721,850 1.090 1.010 1.090 0.970 1.140 696,000 1.0371 2.83%
2023-03-31 0 5 1.060 1.010 1.060 647,250 1.060 1.010 1.060 0.930 1.150 623,000 1.0389 2.91%
2023-03-24 0 5 1.030 1.030 1.050 1,301,630 1.030 1.030 1.050 0.920 1.070 1,277,000 1.0193 4.04%
2023-03-17 0 5 0.990 0.960 1.040 657,880 0.990 0.960 1.040 0.900 1.070 642,000 1.0247 -1.00%
2023-03-10 0 5 1.000 1.000 1.150 1,883,245 1.000 1.000 1.150 0.880 1.160 2,030,472 0.9275 13.64%
2023-03-03 0 5 0.880 0.880 0.920 4,155,340 0.880 0.880 0.920 0.860 1.060 4,652,000 0.8932 -1.12%
2023-02-24 0 5 0.890 0.890 0.940 27,970 0.890 0.890 0.940 0.870 0.960 30,000 0.9323 -8.25%
2023-02-17 0 5 0.970 0.960 0.990 18,710 0.970 0.960 0.990 0.960 1.000 19,000 0.9847 -3.00%
2023-02-10 0 5 1.000 0.980 1.000 129,110 1.000 0.980 1.000 0.950 1.060 129,000 1.0009 -0.99%
2023-02-03 0 5 1.010 0.970 1.010 221,960 1.010 0.970 1.010 0.930 1.060 224,000 0.9909 -0.98%
2023-01-27 0 2 1.020 1.020 1.060 6,170 1.020 1.020 1.060 1.020 1.030 6,000 1.0283 0.00%
2023-01-20 0 5 1.020 1.020 1.060 114,470 1.020 1.020 1.060 1.000 1.070 110,000 1.0406 -2.86%
2023-01-13 0 5 1.050 1.000 1.050 74,720 1.050 1.000 1.050 0.960 1.090 73,000 1.0236 2.94%
2023-01-06 0 4 1.020 0.970 1.040 824,870 1.020 0.970 1.040 0.810 1.140 788,000 1.0468 -3.77%
2022-12-30 0 3 1.060 1.050 1.080 731,790 1.060 1.050 1.080 1.030 1.160 673,000 1.0874 0.95%
2022-12-23 0 5 1.050 1.050 1.080 315,920 1.050 1.050 1.080 1.020 1.130 294,000 1.0746 -1.87%
2022-12-16 0 5 1.070 1.060 1.110 330,930 1.070 1.060 1.110 1.030 1.130 307,000 1.0779 -2.73%
2022-12-09 0 5 1.100 1.050 1.100 158,240 1.100 1.050 1.100 1.050 1.160 145,000 1.0913 5.77%
2022-12-02 0 5 1.040 1.040 1.060 187,100 1.040 1.040 1.060 1.040 1.090 176,000 1.0631 -5.45%
2022-11-25 0 5 1.100 1.040 1.100 232,580 1.100 1.040 1.100 1.040 1.130 214,000 1.0868 0.92%
2022-11-18 0 5 1.090 1.020 1.140 556,890 1.090 1.020 1.140 1.020 1.150 506,000 1.1006 -5.22%
2022-11-11 0 5 1.150 1.040 1.160 357,380 1.150 1.040 1.160 1.030 1.150 334,000 1.0700 9.52%
2022-11-04 0 5 1.050 1.030 1.080 158,550 1.050 1.030 1.080 1.010 1.150 146,000 1.0860 3.96%
2022-10-28 0 5 1.010 1.000 1.050 131,360 1.010 1.000 1.050 1.000 1.110 124,000 1.0594 -8.18%
2022-10-21 0 5 1.100 1.070 1.100 221,380 1.100 1.070 1.100 1.060 1.140 204,000 1.0852 1.85%
2022-10-14 0 5 1.080 1.080 1.160 68,030 1.080 1.080 1.160 1.040 1.140 62,000 1.0973 -5.26%
2022-10-07 0 4 1.140 1.050 1.140 287,010 1.140 1.050 1.140 1.050 1.160 260,000 1.1039 4.59%
2022-09-30 0 5 1.090 1.050 1.080 460,590 1.090 1.050 1.080 1.000 1.140 446,000 1.0327 6.86%
2022-09-23 0 5 1.020 1.010 1.050 1,888,730 1.020 1.010 1.050 1.000 1.170 1,822,000 1.0366 -12.07%
2022-09-16 0 4 1.160 1.060 1.170 469,400 1.160 1.060 1.170 1.000 1.170 445,000 1.0548 7.41%
2022-09-09 0 5 1.080 1.000 1.080 1,880,330 1.080 1.000 1.080 1.000 1.090 1,755,000 1.0714 1.89%
2022-09-02 0 5 1.060 1.020 1.090 2,174,030 1.060 1.020 1.090 1.040 1.190 1,984,000 1.0958 -7.02%
2022-08-26 0 5 1.140 1.080 1.150 2,281,580 1.140 1.080 1.150 0.970 1.220 2,063,000 1.1060 11.76%
2022-08-19 0 5 1.020 0.980 1.060 1,203,730 1.020 0.980 1.060 0.990 1.150 1,145,000 1.0513 -11.30%
2022-08-12 0 5 1.150 1.100 1.150 2,566,220 1.150 1.100 1.150 1.110 1.230 2,217,000 1.1575 0.00%
2022-08-05 0 5 1.150 1.130 1.250 4,348,670 1.150 1.130 1.250 1.130 1.290 3,670,000 1.1849 -2.54%
2022-07-29 0 5 1.180 1.110 1.250 5,146,490 1.180 1.110 1.250 1.050 1.280 4,357,000 1.1812 0.85%
2022-07-22 0 5 1.170 1.140 1.200 1,257,970 1.170 1.140 1.200 1.110 1.330 1,058,000 1.1890 -3.31%
2022-07-15 0 5 1.210 1.180 1.230 939,560 1.210 1.180 1.230 1.210 1.320 753,000 1.2478 -5.47%
2022-07-08 0 5 1.280 1.220 1.290 1,649,090 1.280 1.220 1.290 1.160 1.290 1,352,000 1.2197 0.79%
2022-06-30 0 4 1.270 1.150 1.270 1,505,000 1.270 1.150 1.270 1.220 1.330 1,186,000 1.2690 3.25%
2022-06-24 0 5 1.230 1.130 1.240 2,664,170 1.230 1.130 1.240 1.200 1.260 2,182,000 1.2210 -3.15%
2022-06-17 0 5 1.270 1.210 1.280 3,348,340 1.270 1.210 1.280 1.120 1.320 2,649,000 1.2640 6.72%
2022-06-10 0 5 1.190 1.130 1.190 1,556,090 1.190 1.130 1.190 1.050 1.280 1,298,000 1.1988 -7.03%
2022-06-02 0 4 1.280 1.220 1.280 3,437,820 1.280 1.220 1.280 1.190 1.350 2,730,000 1.2593 3.23%
2022-05-27 0 5 1.240 1.180 1.240 2,052,620 1.240 1.180 1.240 1.150 1.350 1,686,000 1.2174 -5.34%
2022-05-20 0 5 1.310 1.230 1.320 3,312,330 1.310 1.230 1.320 1.160 1.350 2,679,000 1.2364 -1.50%
2022-05-13 0 4 1.330 1.160 1.330 1,481,560 1.330 1.160 1.330 1.150 1.380 1,217,000 1.2174 9.02%
2022-05-06 0 4 1.220 1.190 1.300 495,040 1.220 1.190 1.300 1.030 1.400 398,000 1.2438 3.39%
2022-04-29 0 5 1.180 1.180 1.240 3,963,770 1.180 1.180 1.240 1.120 1.410 3,001,000 1.3208 -15.11%
2022-04-22 0 4 1.390 1.280 1.390 4,153,850 1.390 1.280 1.390 1.260 1.390 3,126,000 1.3288 5.30%
2022-04-14 0 4 1.320 1.240 1.300 2,074,770 1.320 1.240 1.300 1.200 1.340 1,628,000 1.2744 1.54%
2022-04-08 0 4 1.300 1.200 1.300 2,251,810 1.300 1.200 1.300 1.110 1.300 1,868,000 1.2055 13.04%
2022-04-01 0 5 1.150 1.100 1.150 2,992,670 1.150 1.100 1.150 1.010 1.250 2,733,000 1.0950 8.49%
2022-03-25 0 5 1.060 1.040 1.080 3,096,010 1.060 1.040 1.080 1.030 1.200 2,780,000 1.1137 -6.19%
2022-03-18 0 5 1.130 1.070 1.130 1,109,630 1.130 1.070 1.130 0.920 1.170 996,000 1.1141 -1.74%
2022-03-11 0 5 1.150 1.090 1.190 991,740 1.150 1.090 1.190 1.100 1.260 836,000 1.1863 -6.50%
2022-03-04 0 5 1.230 1.170 1.240 920,430 1.230 1.170 1.240 1.120 1.270 771,000 1.1938 1.65%
2022-02-25 0 5 1.210 1.110 1.250 1,345,330 1.210 1.110 1.250 1.100 1.260 1,180,000 1.1401 9.01%
2022-02-18 0 5 1.110 1.110 1.200 2,427,250 1.110 1.110 1.200 1.090 1.270 2,057,000 1.1800 -2.63%
2022-02-11 0 5 1.140 1.090 1.140 2,015,520 1.140 1.090 1.140 1.080 1.240 1,794,000 1.1235 0.00%
2022-02-04 0 2 1.140 1.100 1.180 96,760 1.140 1.100 1.180 1.060 1.140 90,000 1.0751 3.64%
2022-01-28 0 5 1.100 0.800 1.120 3,048,410 1.100 0.800 1.120 1.070 1.190 2,715,000 1.1228 -0.90%
2022-01-21 0 5 1.110 1.050 1.110 2,068,420 1.110 1.050 1.110 1.080 1.330 1,810,000 1.1428 -9.02%
2022-01-14 0 5 1.220 1.170 1.220 6,013,030 1.220 1.170 1.220 1.020 1.350 5,361,000 1.1216 -5.43%
2022-01-07 0 5 1.290 - 1.290 4,669,120 1.290 - 1.290 1.260 1.330 3,627,000 1.2873 -1.53%
2021-12-31 0 4 1.310 1.280 1.310 4,049,430 1.310 1.280 1.310 1.270 1.330 3,122,000 1.2971 -0.76%
2021-12-24 0 5 1.320 1.250 1.320 3,790,610 1.320 1.250 1.320 1.290 1.370 2,859,000 1.3259 -2.94%
2021-12-17 0 5 1.360 1.320 1.370 4,245,290 1.360 1.320 1.370 1.320 1.430 3,133,000 1.3550 0.00%
2021-12-10 0 5 1.360 1.310 1.400 2,548,040 1.360 1.310 1.400 1.320 1.430 1,881,000 1.3546 -4.23%
2021-12-03 0 5 1.420 1.320 1.420 10,995,593 1.420 1.320 1.420 1.280 1.450 7,957,621 1.3818 4.41%
2021-11-26 0 5 1.360 1.330 1.380 7,353,110 1.360 1.330 1.380 1.230 1.410 5,496,000 1.3379 2.26%
2021-11-19 0 5 1.330 1.280 1.330 2,633,870 1.330 1.280 1.330 1.310 1.410 1,971,000 1.3363 -0.75%
2021-11-12 0 5 1.340 1.300 1.350 2,377,500 1.340 1.300 1.350 1.290 1.350 1,803,000 1.3186 0.75%
2021-11-05 0 5 1.330 1.290 1.330 4,533,610 1.330 1.290 1.330 1.300 1.450 3,378,000 1.3421 -4.32%
2021-10-29 0 5 1.390 1.350 1.430 4,299,370 1.390 1.350 1.430 1.340 1.450 3,114,000 1.3807 0.00%
2021-10-22 0 5 1.390 1.370 1.400 4,363,670 1.390 1.370 1.400 1.380 1.450 3,106,000 1.4049 -1.42%
2021-10-15 0 3 1.410 1.380 1.410 4,151,730 1.410 1.380 1.410 1.350 1.560 2,947,000 1.4088 -8.44%
2021-10-08 0 5 1.540 1.440 1.540 5,481,460 1.540 1.440 1.540 1.400 1.740 3,544,000 1.5467 4.05%
2021-09-30 0 4 1.480 1.440 1.480 6,730,750 1.480 1.440 1.480 1.330 1.480 4,760,000 1.4140 3.50%
2021-09-24 0 4 1.430 1.380 1.440 8,642,160 1.430 1.380 1.440 1.330 1.440 6,154,000 1.4043 5.15%
2021-09-17 0 5 1.360 1.330 1.370 5,589,030 1.360 1.330 1.370 1.340 1.500 3,979,000 1.4046 -9.33%
2021-09-10 0 5 1.500 1.430 1.500 6,136,130 1.500 1.430 1.500 1.470 1.530 4,093,000 1.4992 0.00%
2021-09-03 0 5 1.500 1.450 1.510 5,970,070 1.500 1.450 1.510 1.420 1.530 3,982,000 1.4993 -1.96%
2021-08-27 0 5 1.530 1.460 1.530 6,217,330 1.530 1.460 1.530 1.440 1.580 4,088,000 1.5209 0.00%
2021-08-20 0 5 1.530 1.500 1.530 10,571,790 1.530 1.500 1.530 1.430 1.580 6,889,000 1.5346 -1.29%
2021-08-13 0 5 1.550 1.500 1.550 15,415,350 1.550 1.500 1.550 1.180 1.580 10,643,000 1.4484 25.00%
2021-08-06 0 5 1.240 1.200 1.240 7,925,160 1.240 1.200 1.240 1.110 1.400 5,935,000 1.3353 -4.62%
2021-07-30 0 5 1.300 1.290 1.410 6,987,680 1.300 1.290 1.410 1.290 1.480 5,012,000 1.3942 -11.56%
2021-07-23 0 5 1.470 1.450 1.480 9,755,680 1.470 1.450 1.480 1.420 1.490 6,674,000 1.4617 2.08%
2021-07-16 0 5 1.440 1.420 1.450 9,240,530 1.440 1.420 1.450 1.400 1.460 6,409,000 1.4418 2.13%
2021-07-09 0 5 1.410 1.390 1.420 9,678,930 1.410 1.390 1.420 1.370 1.500 6,659,000 1.4535 -5.37%
2021-07-02 0 4 1.490 1.460 1.490 7,080,280 1.490 1.460 1.490 1.400 1.590 4,744,000 1.4925 -2.61%
2021-06-25 0 5 1.530 1.510 1.540 6,679,020 1.530 1.510 1.540 1.490 1.590 4,349,000 1.5358 -2.55%
2021-06-18 0 4 1.570 1.540 1.580 6,263,050 1.570 1.540 1.580 1.490 1.620 4,021,000 1.5576 -0.63%
2021-06-11 0 5 1.580 1.550 1.590 7,992,340 1.580 1.550 1.590 1.510 1.640 5,107,000 1.5650 1.28%
2021-06-04 0 5 1.560 1.530 1.560 7,082,720 1.560 1.530 1.560 1.530 1.640 4,473,000 1.5834 -3.70%
2021-05-28 0 5 1.620 1.590 1.620 7,233,630 1.620 1.590 1.620 1.490 1.670 4,598,000 1.5732 2.53%
2021-05-21 0 4 1.580 1.550 1.570 5,911,770 1.580 1.550 1.570 1.460 1.600 3,915,000 1.5100 7.48%
2021-05-14 0 5 1.470 1.460 1.480 7,709,730 1.470 1.460 1.480 1.450 1.490 5,245,000 1.4699 -0.68%
2021-05-07 0 5 1.480 1.460 1.480 2,078,290 1.480 1.460 1.480 1.450 1.550 1,403,000 1.4813 -6.33%
2021-04-30 0 5 1.580 1.550 1.580 5,914,020 1.580 1.550 1.580 1.530 1.630 3,743,000 1.5800 -0.63%
2021-04-23 0 5 1.590 1.550 1.590 4,177,290 1.590 1.550 1.590 1.550 1.600 2,645,000 1.5793 -0.62%
2021-04-16 0 5 1.600 1.570 1.600 7,349,288 1.600 1.570 1.600 1.430 1.750 4,832,159 1.5209 1.27%
2021-04-09 0 3 1.580 1.560 1.580 4,989,850 1.580 1.560 1.580 1.510 1.620 3,212,000 1.5535 2.60%
2021-04-01 0 4 1.540 1.530 1.550 9,060,250 1.540 1.530 1.550 1.510 1.650 5,698,000 1.5901 -4.94%
2021-03-26 0 5 1.620 1.610 1.630 13,194,130 1.620 1.610 1.630 1.550 1.650 8,268,000 1.5958 0.00%
2021-03-19 0 5 1.620 1.610 1.620 8,625,120 1.620 1.610 1.620 1.560 1.660 5,373,000 1.6053 0.62%
2021-03-12 0 5 1.610 1.590 1.610 10,776,560 1.610 1.590 1.610 1.580 1.700 6,620,000 1.6279 -3.59%
2021-03-05 0 5 1.670 1.640 1.670 16,067,240 1.670 1.640 1.670 1.520 1.690 9,973,000 1.6111 5.03%
2021-02-26 0 5 1.590 1.560 1.590 13,836,100 1.590 1.560 1.590 1.520 1.660 8,683,000 1.5935 -0.62%
2021-02-19 0 4 1.600 1.600 1.610 16,722,020 1.600 1.600 1.610 1.510 1.880 10,005,000 1.6714 -0.62%
2021-02-11 0 4 1.610 1.570 1.600 5,558,140 1.610 1.570 1.600 1.480 1.610 3,639,000 1.5274 6.62%
2021-02-05 0 5 1.510 1.490 1.510 4,574,180 1.510 1.490 1.510 1.480 1.530 3,023,000 1.5131 0.00%
2021-01-29 0 5 1.510 1.480 1.510 4,383,950 1.510 1.480 1.510 1.460 1.560 2,924,000 1.4993 1.34%
2021-01-22 0 5 1.490 1.490 1.540 3,930,620 1.490 1.490 1.540 1.470 1.580 2,555,000 1.5384 -5.10%
2021-01-15 0 5 1.570 1.540 1.570 4,268,830 1.570 1.540 1.570 1.510 1.600 2,730,000 1.5637 1.29%
2021-01-08 0 5 1.550 1.500 1.550 3,711,640 1.550 1.500 1.550 1.490 1.620 2,404,000 1.5439 1.97%
2020-12-31 0 4 1.520 1.480 1.520 4,608,130 1.520 1.480 1.520 1.470 1.550 3,073,000 1.4996 1.33%
2020-12-24 0 4 1.500 1.470 1.500 3,068,440 1.500 1.470 1.500 1.450 1.550 2,054,000 1.4939 0.00%
2020-12-18 0 5 1.500 1.440 1.500 3,970,670 1.500 1.440 1.500 1.330 1.540 2,746,000 1.4460 5.63%
2020-12-11 0 5 1.420 1.420 1.440 2,200,620 1.420 1.420 1.440 1.420 1.500 1,495,000 1.4720 -5.33%
2020-12-04 0 5 1.500 1.470 1.500 6,069,690 1.500 1.470 1.500 1.460 1.500 4,097,000 1.4815 1.35%
2020-11-27 0 5 1.480 1.470 1.480 3,708,100 1.480 1.470 1.480 1.460 1.540 2,462,000 1.5061 -3.90%
2020-11-20 0 5 1.540 1.490 1.540 4,310,540 1.540 1.490 1.540 1.450 1.550 2,888,000 1.4926 2.67%
2020-11-13 0 5 1.500 1.490 1.500 3,982,220 1.500 1.490 1.500 1.470 1.550 2,656,000 1.4993 0.00%
2020-11-06 0 5 1.500 1.480 1.500 3,949,610 1.500 1.480 1.500 1.420 1.570 2,628,000 1.5029 -0.66%
2020-10-30 0 4 1.510 1.480 1.510 3,966,630 1.510 1.480 1.510 1.470 1.560 2,616,000 1.5163 0.67%
2020-10-23 0 5 1.500 1.460 1.500 4,142,070 1.500 1.460 1.500 1.450 1.540 2,768,000 1.4964 0.00%
2020-10-16 0 4 1.500 1.480 1.500 3,568,830 1.500 1.480 1.500 1.460 1.580 2,332,000 1.5304 -3.85%
2020-10-09 0 5 1.560 1.540 1.560 1,844,410 1.560 1.540 1.560 1.520 1.620 1,177,000 1.5670 -3.11%
2020-09-30 0 3 1.610 1.540 1.600 3,028,440 1.610 1.540 1.600 1.530 1.610 1,934,000 1.5659 3.21%
2020-09-25 0 5 1.560 1.550 1.560 7,105,990 1.560 1.550 1.560 1.550 1.680 4,395,000 1.6168 -6.02%
2020-09-18 0 5 1.660 1.640 1.660 18,356,980 1.660 1.640 1.660 1.550 1.770 11,109,000 1.6524 6.41%
2020-09-11 0 5 1.560 1.540 1.560 9,820,820 1.560 1.540 1.560 1.520 1.630 6,284,000 1.5628 1.30%
2020-09-04 0 5 1.540 1.540 1.550 8,819,260 1.540 1.540 1.550 1.510 1.720 5,516,000 1.5989 -7.78%
2020-08-28 0 5 1.670 1.660 1.680 13,501,060 1.670 1.660 1.680 1.560 1.770 8,197,000 1.6471 4.37%
2020-08-21 0 5 1.600 1.590 1.600 14,366,440 1.600 1.590 1.600 1.530 1.650 9,033,000 1.5904 1.91%
2020-08-14 0 5 1.570 1.560 1.570 12,351,690 1.570 1.560 1.570 1.450 1.690 8,041,000 1.5361 1.29%
2020-08-07 0 5 1.550 1.550 1.560 21,525,770 1.550 1.550 1.560 1.520 1.830 12,584,000 1.7106 -9.88%
2020-07-31 0 5 1.720 1.710 1.720 29,689,510 1.720 1.710 1.720 1.430 1.750 18,747,000 1.5837 16.22%
2020-07-24 0 5 1.480 1.440 1.480 16,816,760 1.480 1.440 1.480 1.420 1.550 11,425,000 1.4719 0.68%
2020-07-17 0 5 1.470 1.450 1.470 16,150,040 1.470 1.450 1.470 1.360 1.580 11,048,000 1.4618 -1.34%
2020-07-10 0 5 1.490 1.480 1.490 16,441,756 1.490 1.480 1.490 1.140 1.490 12,419,000 1.3239 10.37%
2020-07-03 0 4 1.350 1.350 1.360 11,643,110 1.350 1.350 1.360 1.330 1.480 8,474,000 1.3740 -8.16%
2020-06-26 0 4 1.470 1.470 1.490 90,424,440 1.470 1.470 1.490 1.340 2.520 49,924,000 1.8112

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top