Evergrande Property Services Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06666  2020-12-02    
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
2025-12-24 0 3 1.140 1.130 1.140 68,630,115 1.140 1.130 1.140 1.130 1.180 59,621,753 1.1511 -3.39%
2025-12-19 0 5 1.180 1.170 1.180 299,856,363 1.180 1.170 1.180 1.130 1.320 249,209,821 1.2032 -11.28%
2025-12-12 0 5 1.330 1.320 1.330 158,867,567 1.330 1.320 1.330 1.260 1.410 120,854,687 1.3145 -5.00%
2025-12-05 0 5 1.400 1.390 1.400 162,869,362 1.400 1.390 1.400 1.330 1.410 119,681,460 1.3609 -1.41%
2025-11-28 0 5 1.420 1.420 1.430 386,692,344 1.420 1.420 1.430 1.340 1.500 269,837,489 1.4331 5.19%
2025-11-21 0 5 1.350 1.330 1.350 209,113,516 1.350 1.330 1.350 1.250 1.350 161,351,961 1.2960 5.47%
2025-11-14 0 5 1.280 1.280 1.290 454,900,077 1.280 1.280 1.290 1.230 1.430 342,671,226 1.3275 -3.03%
2025-11-07 0 5 1.320 1.310 1.320 583,988,541 1.320 1.310 1.320 1.160 1.470 446,065,035 1.3092 12.82%
2025-10-31 0 4 1.170 1.160 1.170 291,107,165 1.170 1.160 1.170 1.110 1.250 247,784,158 1.1748 5.41%
2025-10-24 0 5 1.110 1.110 1.120 144,421,073 1.110 1.110 1.120 1.080 1.140 129,541,119 1.1149 3.74%
2025-10-17 0 5 1.070 1.070 1.080 213,627,712 1.070 1.070 1.080 1.060 1.160 191,391,500 1.1162 -7.76%
2025-10-10 0 4 1.160 1.150 1.160 189,199,330 1.160 1.150 1.160 1.080 1.170 166,534,176 1.1361 2.65%
2025-10-03 0 4 1.130 1.120 1.130 183,944,166 1.130 1.120 1.130 1.100 1.190 159,504,620 1.1532 2.73%
2025-09-26 0 5 1.100 1.090 1.100 350,961,722 1.100 1.090 1.100 1.080 1.250 305,446,200 1.1490 -9.09%
2025-09-19 0 5 1.210 1.200 1.210 808,946,630 1.210 1.200 1.210 1.020 1.210 725,916,849 1.1144 9.01%
2025-09-12 1 5 1.110 1.100 1.110 1,097,405,417 1.110 1.100 1.110 0.840 1.290 984,544,066 1.1146 32.14%
2025-09-05 0 5 0.840 0.840 0.850 149,621,351 0.840 0.840 0.850 0.830 0.880 176,076,539 0.8498 -5.62%
2025-08-29 0 5 0.890 0.890 0.900 229,018,594 0.890 0.890 0.900 0.860 0.930 254,306,108 0.9006 -2.20%
2025-08-22 0 5 0.910 0.900 0.910 431,676,310 0.910 0.900 0.910 0.880 1.000 468,190,255 0.9220 -5.21%
2025-08-15 0 5 0.960 0.960 0.970 1,071,951,584 0.960 0.960 0.970 0.780 1.060 1,173,179,586 0.9137 21.52%
2025-08-08 0 5 0.790 0.780 0.790 52,558,052 0.790 0.780 0.790 0.760 0.800 67,675,085 0.7766 2.60%
2025-08-01 0 5 0.770 0.760 0.770 99,069,104 0.770 0.760 0.770 0.760 0.810 126,522,876 0.7830 -3.75%
2025-07-25 0 5 0.800 0.800 0.810 87,010,450 0.800 0.800 0.810 0.790 0.820 107,970,567 0.8059 0.00%
2025-07-18 0 5 0.800 0.800 0.810 85,471,317 0.800 0.800 0.810 0.790 0.840 105,903,627 0.8071 -2.44%
2025-07-11 0 5 0.820 0.810 0.820 182,403,553 0.820 0.810 0.820 0.800 0.860 221,891,403 0.8220 -2.38%
2025-07-04 0 4 0.840 0.840 0.850 85,757,640 0.840 0.840 0.850 0.830 0.910 99,938,480 0.8581 -1.18%
2025-06-27 0 5 0.850 0.840 0.850 186,685,481 0.850 0.840 0.850 0.790 0.900 220,804,446 0.8455 6.25%
2025-06-20 0 5 0.800 0.790 0.800 71,871,510 0.800 0.790 0.800 0.760 0.830 90,398,000 0.7951 2.56%
2025-06-13 0 5 0.780 0.780 0.790 131,455,558 0.780 0.780 0.790 0.730 0.840 169,061,280 0.7776 6.85%
2025-06-06 0 5 0.730 0.720 0.730 46,081,877 0.730 0.720 0.730 0.670 0.730 64,673,325 0.7125 0.00%
2025-05-30 0 5 0.730 0.720 0.730 29,437,907 0.730 0.720 0.730 0.710 0.740 40,578,658 0.7255 1.39%
2025-05-23 0 5 0.720 0.720 0.730 36,700,728 0.720 0.720 0.730 0.710 0.750 50,222,595 0.7308 -1.37%
2025-05-16 0 5 0.730 0.730 0.740 49,956,625 0.730 0.730 0.740 0.720 0.750 67,885,049 0.7359 0.00%
2025-05-09 0 4 0.730 0.720 0.730 42,457,810 0.730 0.720 0.730 0.710 0.750 58,376,000 0.7273 0.00%
2025-05-02 0 4 0.730 0.730 0.740 32,310,338 0.730 0.730 0.740 0.700 0.760 44,927,549 0.7192 1.39%
2025-04-25 0 4 0.720 0.720 0.730 60,231,653 0.720 0.720 0.730 0.680 0.740 84,454,019 0.7132 5.88%
2025-04-17 0 4 0.680 0.680 0.690 39,591,594 0.680 0.680 0.690 0.660 0.710 57,601,070 0.6873 -1.45%
2025-04-11 0 5 0.690 0.690 0.700 122,015,326 0.690 0.690 0.700 0.630 0.720 180,875,040 0.6746 -8.00%
2025-04-03 0 4 0.750 0.740 0.750 85,999,669 0.750 0.740 0.750 0.740 0.780 113,451,500 0.7580 -1.32%
2025-03-28 0 5 0.760 0.760 0.770 418,038,992 0.760 0.760 0.770 0.740 0.910 517,563,007 0.8077 1.33%
2025-03-21 0 5 0.750 0.750 0.760 93,773,015 0.750 0.750 0.760 0.750 0.820 120,032,230 0.7812 -5.06%
2025-03-14 0 5 0.790 0.780 0.790 66,713,817 0.790 0.780 0.790 0.760 0.800 85,721,500 0.7783 2.60%
2025-03-07 0 5 0.770 0.770 0.780 90,918,799 0.770 0.770 0.780 0.760 0.810 116,030,882 0.7836 1.32%
2025-02-28 0 5 0.760 0.760 0.770 131,430,283 0.760 0.760 0.770 0.740 0.800 170,956,599 0.7688 -1.30%
2025-02-21 0 5 0.770 0.760 0.770 104,994,115 0.770 0.760 0.770 0.740 0.790 137,530,000 0.7634 0.00%
2025-02-14 0 5 0.770 0.760 0.770 153,260,266 0.770 0.760 0.770 0.730 0.800 201,758,965 0.7596 4.05%
2025-02-07 0 5 0.740 0.740 0.750 88,006,407 0.740 0.740 0.750 0.700 0.800 118,488,644 0.7427 0.00%
2025-01-28 0 2 0.740 0.740 0.750 23,213,725 0.740 0.740 0.750 0.720 0.770 30,816,000 0.7533 -1.33%
2025-01-24 0 5 0.750 0.740 0.750 137,001,791 0.750 0.740 0.750 0.730 0.810 179,208,093 0.7645 1.35%
2025-01-17 0 5 0.740 0.730 0.740 572,273,383 0.740 0.730 0.740 0.720 0.930 713,724,500 0.8018 4.23%
2025-01-10 0 5 0.710 0.710 0.720 309,896,085 0.710 0.710 0.720 0.660 0.940 380,023,000 0.8155 0.00%
2025-01-03 0 4 0.710 0.710 0.720 24,644,679 0.710 0.710 0.720 0.710 0.760 33,560,500 0.7343 -5.33%
2024-12-27 0 3 0.750 0.750 0.760 19,386,077 0.750 0.750 0.760 0.740 0.770 25,599,000 0.7573 -2.60%
2024-12-20 0 5 0.770 0.760 0.770 36,955,791 0.770 0.760 0.770 0.750 0.790 48,053,000 0.7691 -1.28%
2024-12-13 0 5 0.780 0.780 0.790 85,746,274 0.780 0.780 0.790 0.780 0.860 105,800,504 0.8105 -1.27%
2024-12-06 0 5 0.790 0.790 0.800 44,054,586 0.790 0.790 0.800 0.780 0.820 55,078,356 0.7999 -2.47%
2024-11-29 0 5 0.810 0.810 0.820 63,438,049 0.810 0.810 0.820 0.760 0.850 78,480,509 0.8083 5.19%
2024-11-22 0 5 0.770 0.760 0.770 45,264,601 0.770 0.760 0.770 0.750 0.810 58,037,582 0.7799 1.32%
2024-11-15 0 5 0.760 0.760 0.770 75,121,747 0.760 0.760 0.770 0.760 0.880 92,278,676 0.8141 -13.64%
2024-11-08 0 5 0.880 0.880 0.890 122,539,253 0.880 0.880 0.890 0.790 0.930 142,445,700 0.8603 8.64%
2024-11-01 0 5 0.810 0.810 0.820 94,485,279 0.810 0.810 0.820 0.780 0.850 115,513,549 0.8180 -3.57%
2024-10-25 0 5 0.840 0.830 0.840 171,333,247 0.840 0.830 0.840 0.770 0.900 208,317,282 0.8225 0.00%
2024-10-18 0 5 0.840 0.830 0.840 184,942,954 0.840 0.830 0.840 0.800 0.950 213,843,600 0.8649 -10.64%
2024-10-10 0 4 0.940 0.930 0.940 373,047,264 0.940 0.930 0.940 0.890 1.310 356,029,509 1.0478 -15.32%
2024-10-04 0 4 1.110 1.110 1.120 412,016,316 1.110 1.110 1.120 0.880 1.280 402,185,978 1.0244 29.07%
2024-09-27 0 5 0.860 0.850 0.860 181,017,006 0.860 0.850 0.860 0.750 0.870 223,221,341 0.8109 8.86%
2024-09-20 0 4 0.790 0.790 0.800 151,584,482 0.790 0.790 0.800 0.650 0.790 199,864,000 0.7584 12.86%
2024-09-13 0 5 0.700 0.700 0.710 40,829,534 0.700 0.700 0.710 0.680 0.720 58,465,485 0.6984 0.00%
2024-09-05 0 4 0.700 0.700 0.710 44,377,001 0.700 0.700 0.710 0.680 0.760 62,190,047 0.7136 -4.11%
2024-08-30 0 5 0.730 0.720 0.730 121,225,410 0.730 0.720 0.730 0.640 0.750 170,159,860 0.7124 14.06%
2024-08-23 0 5 0.640 0.640 0.650 32,314,973 0.640 0.640 0.650 0.620 0.670 50,277,000 0.6427 1.59%
2024-08-16 0 5 0.630 0.620 0.630 41,678,708 0.630 0.620 0.630 0.590 0.640 66,937,685 0.6226 1.61%
2024-08-09 0 5 0.620 0.620 0.630 35,281,013 0.620 0.620 0.630 0.590 0.660 56,552,100 0.6239 -1.59%
2024-08-02 0 5 0.630 0.620 0.630 40,904,931 0.630 0.620 0.630 0.620 0.660 64,616,649 0.6330 -4.55%
2024-07-26 0 5 0.660 0.650 0.660 31,758,667 0.660 0.650 0.660 0.640 0.700 47,625,262 0.6668 -4.35%
2024-07-19 0 5 0.690 0.680 0.690 25,677,667 0.690 0.680 0.690 0.670 0.710 37,154,617 0.6911 -2.82%
2024-07-12 0 5 0.710 0.700 0.710 72,266,998 0.710 0.700 0.710 0.640 0.720 107,490,098 0.6723 2.90%
2024-07-05 0 4 0.690 0.690 0.700 33,920,542 0.690 0.690 0.700 0.690 0.740 47,785,730 0.7098 -1.43%
2024-06-28 0 5 0.700 0.700 0.710 51,456,296 0.700 0.700 0.710 0.690 0.740 72,113,532 0.7135 -5.41%
2024-06-21 0 5 0.740 0.740 0.750 118,403,930 0.740 0.740 0.750 0.700 0.820 157,164,500 0.7534 -3.90%
2024-06-14 0 4 0.770 0.770 0.780 37,116,013 0.770 0.770 0.780 0.740 0.790 48,663,131 0.7627 1.32%
2024-06-07 0 5 0.760 0.750 0.760 121,285,963 0.760 0.750 0.760 0.720 0.800 159,754,717 0.7592 -1.30%
2024-05-31 0 5 0.770 0.760 0.770 365,737,679 0.770 0.760 0.770 0.740 0.960 427,888,994 0.8547 -2.53%
2024-05-24 0 5 0.790 0.780 0.790 685,669,013 0.790 0.780 0.790 0.780 1.010 761,988,095 0.8998 -12.22%
2024-05-17 0 4 0.900 0.890 0.900 592,999,963 0.900 0.890 0.900 0.640 0.960 703,209,745 0.8433 32.35%
2024-05-10 0 5 0.680 0.670 0.680 81,161,846 0.680 0.670 0.680 0.580 0.690 126,840,529 0.6399 3.03%
2024-05-03 0 4 0.660 0.650 0.660 61,795,454 0.660 0.650 0.660 0.570 0.660 98,806,058 0.6254 15.79%
2024-04-26 0 5 0.570 0.560 0.570 52,133,691 0.570 0.560 0.570 0.470 0.580 103,266,000 0.5048 18.75%
2024-04-19 0 5 0.480 0.475 0.480 27,491,401 0.480 0.475 0.480 0.465 0.510 56,645,000 0.4853 0.00%
2024-04-12 0 5 0.480 0.475 0.480 41,113,177 0.480 0.475 0.480 0.470 0.570 80,954,500 0.5079 -12.73%
2024-04-05 0 3 0.550 0.550 0.560 19,765,640 0.550 0.550 0.560 0.550 0.610 34,016,964 0.5811 -8.33%
2024-03-28 0 4 0.600 0.590 0.600 34,825,755 0.600 0.590 0.600 0.560 0.610 59,217,375 0.5881 3.45%
2024-03-22 0 5 0.580 0.580 0.590 42,328,789 0.580 0.580 0.590 0.570 0.640 71,080,557 0.5955 -3.33%
2024-03-15 0 5 0.600 0.600 0.610 54,040,500 0.600 0.600 0.610 0.580 0.650 89,433,668 0.6043 0.00%
2024-03-08 0 5 0.600 0.600 0.610 99,276,475 0.600 0.600 0.610 0.580 0.700 158,361,057 0.6269 1.69%
2024-03-01 0 5 0.590 0.590 0.600 126,292,185 0.590 0.590 0.600 0.530 0.710 196,128,951 0.6439 13.46%
2024-02-23 0 5 0.520 0.520 0.540 26,118,532 0.520 0.520 0.540 0.470 0.540 50,933,010 0.5128 1.96%
2024-02-16 0 3 0.510 0.500 0.510 16,672,169 0.510 0.500 0.510 0.430 0.530 34,882,093 0.4780 0.00%
2024-02-09 0 5 0.510 0.500 0.510 32,843,996 0.510 0.500 0.510 0.485 0.540 64,934,139 0.5058 -1.92%
2024-02-02 1 5 0.520 0.510 0.520 52,525,825 0.520 0.510 0.520 0.355 0.540 115,372,672 0.4553 30.00%
2024-01-26 0 5 0.400 0.400 0.405 9,847,854 0.400 0.400 0.405 0.365 0.430 24,979,320 0.3942 1.27%
2024-01-19 0 5 0.395 0.395 0.400 8,875,266 0.395 0.395 0.400 0.390 0.455 21,223,019 0.4182 -13.19%
2024-01-12 0 5 0.455 0.450 0.455 7,234,814 0.455 0.450 0.455 0.440 0.470 15,952,519 0.4535 -3.19%
2024-01-05 0 4 0.470 0.470 0.475 5,789,846 0.470 0.470 0.475 0.460 0.495 12,269,420 0.4719 -3.09%
2023-12-29 0 3 0.485 0.480 0.485 7,795,716 0.485 0.480 0.485 0.440 0.495 16,650,831 0.4682 6.59%
2023-12-22 0 5 0.455 0.450 0.455 10,420,620 0.455 0.450 0.455 0.435 0.480 22,805,404 0.4569 0.00%
2023-12-15 0 5 0.455 0.455 0.465 10,668,127 0.455 0.455 0.465 0.430 0.490 23,291,626 0.4580 3.41%
2023-12-08 0 5 0.440 0.440 0.445 17,551,627 0.440 0.440 0.445 0.440 0.530 37,694,947 0.4656 -12.00%
2023-12-01 0 5 0.500 0.500 0.510 37,382,770 0.500 0.500 0.510 0.425 0.540 78,045,920 0.4790 1.01%
2023-11-24 0 5 0.495 0.495 0.500 17,403,885 0.495 0.495 0.500 0.465 0.520 35,043,562 0.4966 4.21%
2023-11-17 0 5 0.475 0.470 0.475 14,677,755 0.475 0.470 0.475 0.460 0.550 29,620,000 0.4955 -10.38%
2023-11-10 0 5 0.530 0.530 0.540 68,049,608 0.530 0.530 0.540 0.405 0.560 138,888,649 0.4900 29.27%
2023-11-03 0 5 0.410 0.405 0.410 47,563,690 0.410 0.405 0.410 0.385 0.450 117,956,772 0.4032 -6.82%
2023-10-27 0 4 0.440 0.435 0.440 26,239,484 0.440 0.435 0.440 0.435 0.530 55,999,995 0.4686 -15.38%
2023-10-20 0 5 0.520 0.520 0.530 26,764,214 0.520 0.520 0.530 0.510 0.590 48,420,614 0.5527 -10.34%
2023-10-13 0 5 0.580 0.580 0.600 47,385,066 0.580 0.580 0.600 0.500 0.620 83,991,864 0.5642 5.45%
2023-10-06 0 4 0.550 0.550 0.560 52,505,102 0.550 0.550 0.560 0.510 0.670 92,332,869 0.5687 -6.78%
2023-09-29 2 5 - - - 55,632,966 0.590 - - 0.590 0.740 83,368,519 0.6673 -24.36%
2023-09-22 0 5 0.780 0.780 0.800 64,361,302 0.780 0.780 0.800 0.630 0.870 87,621,784 0.7345 6.85%
2023-09-15 0 5 0.730 0.730 0.740 63,838,909 0.730 0.730 0.740 0.730 0.870 80,336,542 0.7946 -8.75%
2023-09-07 0 4 0.800 0.800 0.810 131,455,437 0.800 0.800 0.810 0.690 0.930 157,596,240 0.8341 15.94%
2023-08-31 0 4 0.690 0.690 0.700 57,108,426 0.690 0.690 0.700 0.640 0.750 85,333,354 0.6692 0.00%
2023-08-25 0 5 0.690 0.690 0.700 128,854,502 0.690 0.690 0.700 0.550 0.790 189,395,215 0.6803 15.00%
2023-08-18 0 5 0.600 0.580 0.600 162,803,593 0.600 0.580 0.600 0.530 0.790 245,271,512 0.6638 -20.00%
2023-08-11 0 5 0.750 0.750 0.770 313,416,278 0.750 0.750 0.770 0.720 1.090 350,322,686 0.8947 -33.63%
2023-08-04 3 5 1.130 1.120 1.130 734,709,483 1.130 1.120 1.130 1.120 1.550 606,524,551 1.2113 -50.87%
2023-07-28 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-07-21 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2023-07-14 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-07-07 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-06-30 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-06-23 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2023-06-16 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-06-09 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-06-02 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-05-25 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2023-05-19 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-05-12 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-05-05 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2023-04-28 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-04-21 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-04-14 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2023-04-06 3 3 - - - 0 2.300 - - - - 0 - 0.00%
2023-03-31 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-03-24 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-03-17 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-03-10 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-03-03 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-02-24 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-02-17 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-02-10 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-02-03 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-01-27 2 2 - - - 0 2.300 - - - - 0 - 0.00%
2023-01-20 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-01-13 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2023-01-06 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-12-30 3 3 - - - 0 2.300 - - - - 0 - 0.00%
2022-12-23 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-12-16 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-12-09 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-12-02 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-11-25 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-11-18 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-11-11 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-11-04 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-10-28 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-10-21 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-10-14 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-10-07 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-09-30 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-09-23 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-09-16 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-09-09 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-09-02 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-08-26 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-08-19 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-08-12 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-08-05 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-07-29 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-07-22 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-07-15 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-07-08 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-06-30 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-06-24 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-06-17 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-06-10 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-06-02 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-05-27 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-05-20 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-05-13 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-05-06 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-04-29 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-04-22 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-04-14 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-04-08 4 4 - - - 0 2.300 - - - - 0 - 0.00%
2022-04-01 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-03-25 5 5 - - - 0 2.300 - - - - 0 - 0.00%
2022-03-18 0 5 2.300 2.270 2.300 713,858,315 2.300 2.270 2.300 1.710 2.320 342,401,373 2.0849 5.99%
2022-03-11 0 5 2.170 2.170 2.190 412,229,869 2.170 2.170 2.190 1.880 2.230 200,963,249 2.0513 -2.69%
2022-03-04 0 5 2.230 2.230 2.250 267,453,744 2.230 2.230 2.250 2.230 2.470 115,634,833 2.3129 -8.23%
2022-02-25 0 5 2.430 2.430 2.440 267,120,389 2.430 2.430 2.440 2.400 2.760 104,561,107 2.5547 -12.27%
2022-02-18 0 5 2.770 2.770 2.780 258,141,988 2.770 2.770 2.780 2.710 2.820 93,342,821 2.7655 -1.77%
2022-02-11 0 5 2.820 2.820 2.830 408,506,812 2.820 2.820 2.830 2.600 2.950 147,917,561 2.7617 8.46%
2022-02-04 0 2 2.600 2.600 2.620 31,828,221 2.600 2.600 2.620 2.380 2.650 12,494,500 2.5474 4.84%
2022-01-28 0 5 2.480 2.470 2.480 591,942,440 2.480 2.470 2.480 2.390 3.120 207,817,947 2.8484 -11.11%
2022-01-21 0 5 2.790 2.790 2.800 494,868,169 2.790 2.790 2.800 2.580 2.890 179,112,220 2.7629 6.90%
2022-01-14 0 5 2.610 2.610 2.620 454,386,430 2.610 2.610 2.620 2.580 2.860 167,392,500 2.7145 -2.97%
2022-01-07 0 5 2.690 2.690 2.710 452,916,699 2.690 2.690 2.710 2.510 2.850 169,226,446 2.6764 1.89%
2021-12-31 0 4 2.640 2.620 2.640 236,504,101 2.640 2.620 2.640 2.470 2.800 89,170,020 2.6523 0.38%
2021-12-24 0 5 2.630 2.630 2.640 389,595,314 2.630 2.630 2.640 2.590 2.830 145,356,398 2.6803 -6.41%
2021-12-17 0 5 2.810 2.810 2.820 864,004,989 2.810 2.810 2.820 2.750 3.560 289,467,463 2.9848 -19.94%
2021-12-10 0 5 3.510 3.500 3.510 709,645,010 3.510 3.500 3.510 3.390 3.750 200,888,754 3.5325 -3.84%
2021-12-03 0 5 3.650 3.640 3.650 701,299,136 3.650 3.640 3.650 3.450 4.110 187,137,095 3.7475 -10.10%
2021-11-26 0 5 4.060 4.060 4.070 954,918,368 4.060 4.060 4.070 3.960 4.610 222,552,684 4.2908 -0.49%
2021-11-19 0 5 4.080 4.080 4.100 604,217,172 4.080 4.080 4.100 3.920 4.320 146,798,015 4.1160 0.00%
2021-11-12 0 5 4.080 4.080 4.090 822,622,014 4.080 4.080 4.090 3.690 4.240 205,320,774 4.0065 9.38%
2021-11-05 0 5 3.730 3.710 3.730 643,582,338 3.730 3.710 3.730 3.690 4.130 166,305,726 3.8699 -6.28%
2021-10-29 0 5 3.980 3.980 4.000 966,158,448 3.980 3.980 4.000 3.970 4.880 224,496,215 4.3037 -16.91%
2021-10-22 3 5 4.790 4.790 4.800 908,677,278 4.790 4.790 4.800 4.600 4.970 189,044,309 4.8067 -6.45%
2021-10-15 3 3 - - - 0 5.120 - - - - 0 - 0.00%
2021-10-08 5 5 - - - 0 5.120 - - - - 0 - 0.00%
2021-09-30 0 4 5.120 5.110 5.120 959,295,943 5.120 5.110 5.120 4.190 5.120 203,171,369 4.7216 18.24%
2021-09-24 0 4 4.330 4.330 4.340 1,117,930,067 4.330 4.330 4.340 4.000 4.950 252,835,643 4.4216 -5.87%
2021-09-17 0 5 4.600 4.600 4.610 2,270,410,045 4.600 4.600 4.610 3.930 4.680 523,458,434 4.3373 -2.13%
2021-09-10 0 5 4.700 4.690 4.700 1,782,896,865 4.700 4.690 4.700 4.520 5.560 359,428,759 4.9604 -16.07%
2021-09-03 0 5 5.600 5.580 5.600 1,155,497,754 5.600 5.580 5.600 5.570 6.060 199,599,881 5.7891 -3.61%
2021-08-27 0 5 5.810 5.800 5.810 1,596,651,697 5.810 5.800 5.810 5.420 6.220 275,476,419 5.7960 -3.49%
2021-08-20 0 5 6.020 6.020 6.030 1,727,668,654 6.020 6.020 6.030 5.830 7.250 267,626,356 6.4555 -17.08%
2021-08-13 0 5 7.260 7.260 7.270 4,847,031,704 7.260 7.260 7.270 5.010 8.040 698,701,904 6.9372 43.20%
2021-08-06 0 5 5.070 5.070 5.080 1,281,663,525 5.070 5.070 5.080 4.920 5.760 242,180,071 5.2922 -8.15%
2021-07-30 0 5 5.520 5.520 5.530 2,087,912,599 5.520 5.520 5.530 5.020 6.400 377,160,713 5.5359 -15.98%
2021-07-23 0 5 6.570 6.560 6.570 3,031,977,788 6.570 6.560 6.570 6.130 7.690 448,150,498 6.7655 -15.44%
2021-07-16 0 5 7.770 7.770 7.780 1,546,749,815 7.770 7.770 7.780 7.660 9.090 191,872,687 8.0613 -11.90%
2021-07-09 0 5 8.820 8.810 8.820 1,124,839,631 8.820 8.810 8.820 8.410 9.500 126,200,845 8.9131 -5.36%
2021-07-02 0 4 9.320 9.310 9.320 1,880,959,558 9.320 9.310 9.320 9.170 10.06 194,916,440 9.6501 1.53%
2021-06-25 0 5 9.180 9.180 9.200 1,815,017,933 9.180 9.180 9.200 8.010 9.350 202,808,364 8.9494 12.09%
2021-06-18 0 4 8.190 8.190 8.200 1,021,913,734 8.190 8.190 8.200 8.090 8.960 120,131,300 8.5066 -7.98%
2021-06-11 0 5 8.900 8.890 8.900 1,804,189,530 8.900 8.890 8.900 8.750 9.330 200,881,975 8.9813 -2.20%
2021-06-04 0 5 9.100 9.100 9.130 6,570,386,305 9.100 9.100 9.130 9.100 12.02 665,555,795 9.8720 -24.04%
2021-05-28 0 5 11.98 11.96 11.98 727,234,957 11.98 11.96 11.98 11.94 13.24 57,918,270 12.556 -6.11%
2021-05-21 0 4 12.76 12.74 12.76 757,038,952 12.76 12.74 12.76 11.92 13.92 59,594,314 12.703 4.76%
2021-05-14 0 5 12.18 12.18 12.20 479,941,320 12.18 12.18 12.20 11.70 13.50 38,736,127 12.390 -9.24%
2021-05-07 0 5 13.42 13.42 13.44 234,050,701 13.42 13.42 13.44 13.20 13.96 17,248,156 13.570 -0.74%
2021-04-30 0 5 13.52 13.50 13.52 506,919,418 13.52 13.50 13.52 13.42 14.68 36,396,619 13.928 -2.87%
2021-04-23 0 5 13.92 13.92 13.94 481,916,384 13.92 13.92 13.94 13.80 14.96 33,647,255 14.323 -6.58%
2021-04-16 0 5 14.90 14.88 14.90 461,053,590 14.90 14.88 14.90 14.36 15.68 31,441,642 14.664 -3.12%
2021-04-09 0 3 15.38 15.38 15.40 571,719,468 15.38 15.38 15.40 15.18 16.68 35,309,567 16.192 -2.53%
2021-04-01 0 4 15.78 15.74 15.78 537,192,290 15.78 15.74 15.78 14.92 16.06 34,528,809 15.558 4.64%
2021-03-26 0 5 15.08 15.08 15.14 752,777,663 15.08 15.08 15.14 14.30 15.68 49,999,327 15.056 -0.79%
2021-03-19 0 5 15.20 15.18 15.20 1,349,699,190 15.20 15.18 15.20 14.98 16.90 84,932,022 15.892 0.40%
2021-03-12 0 5 15.14 15.14 15.20 560,813,058 15.14 15.14 15.20 13.60 15.78 37,920,063 14.789 -0.66%
2021-03-05 0 5 15.24 15.22 15.24 760,715,918 15.24 15.22 15.24 14.70 17.76 47,219,713 16.110 -6.62%
2021-02-26 0 5 16.32 16.32 16.36 1,433,175,947 16.32 16.32 16.36 14.62 18.36 88,693,310 16.159 -9.23%
2021-02-19 0 4 17.98 17.96 17.98 1,058,833,639 17.98 17.96 17.98 17.50 19.74 57,019,440 18.570 1.81%
2021-02-11 0 4 17.66 17.62 17.68 694,057,517 17.66 17.62 17.68 17.32 18.18 39,265,209 17.676 -1.12%
2021-02-05 0 5 17.86 17.86 17.88 1,733,573,959 17.86 17.86 17.88 16.20 19.50 99,550,602 17.414 3.96%
2021-01-29 1 5 17.18 17.14 17.20 1,794,792,948 17.18 17.14 17.20 14.58 17.50 112,921,179 15.894 12.88%
2021-01-22 0 5 15.22 15.22 15.24 3,491,840,285 15.22 15.22 15.24 13.20 16.90 229,396,702 15.222 23.94%
2021-01-15 0 5 12.28 12.20 12.28 2,567,361,646 12.28 12.20 12.28 11.04 12.80 212,369,210 12.089 10.63%
2021-01-08 0 5 11.10 11.10 11.12 2,527,329,362 11.10 11.10 11.12 8.400 11.10 265,715,851 9.5114 24.16%
2020-12-31 0 4 8.940 8.880 8.940 1,340,386,753 8.940 8.880 8.940 8.080 9.000 151,122,666 8.8695 6.05%
2020-12-24 0 4 8.430 8.420 8.430 218,840,709 8.430 8.420 8.430 8.290 8.690 25,783,339 8.4877 1.08%
2020-12-18 0 5 8.340 8.340 8.360 646,314,671 8.340 8.340 8.360 7.810 8.780 76,828,869 8.4124 4.64%
2020-12-11 0 5 7.970 7.970 7.980 998,842,884 7.970 7.970 7.980 7.430 8.800 125,207,149 7.9775 -9.33%
2020-12-04 0 3 8.790 8.790 8.800 3,294,557,755 8.790 8.790 8.800 8.540 8.960 374,798,412 8.7902

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top