Sino-Ocean Service Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06677  2020-12-17    
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 0.395 0.395 0.400 232,039 0.395 0.395 0.400 0.395 0.420 577,310 0.4019 -7.06%
2025-12-19 0 5 0.425 0.410 0.430 454,875 0.425 0.410 0.430 0.415 0.435 1,074,500 0.4233 -2.30%
2025-12-12 0 5 0.435 0.435 0.440 1,191,877 0.435 0.435 0.440 0.430 0.460 2,716,500 0.4388 -4.40%
2025-12-05 0 5 0.455 0.445 0.460 36,400 0.455 0.445 0.460 0.455 0.455 80,000 0.4550 1.11%
2025-11-28 0 5 0.450 0.450 0.460 208,910 0.450 0.450 0.460 0.445 0.470 458,416 0.4557 -1.10%
2025-11-21 0 5 0.455 0.440 0.465 414,575 0.455 0.440 0.465 0.440 0.460 924,000 0.4487 -1.09%
2025-11-14 0 5 0.460 0.455 0.460 783,268 0.460 0.455 0.460 0.450 0.470 1,691,644 0.4630 -3.16%
2025-11-07 0 5 0.475 0.460 0.475 467,884 0.475 0.460 0.475 0.450 0.475 1,024,000 0.4569 3.26%
2025-10-31 0 4 0.460 0.460 0.465 660,612 0.460 0.460 0.465 0.460 0.480 1,420,000 0.4652 -1.08%
2025-10-24 0 5 0.465 0.465 0.475 349,184 0.465 0.465 0.475 0.465 0.470 743,000 0.4700 -1.06%
2025-10-17 0 5 0.470 0.465 0.470 775,802 0.470 0.465 0.470 0.465 0.490 1,645,000 0.4716 -3.09%
2025-10-10 0 4 0.485 0.475 0.485 476,456 0.485 0.475 0.485 0.475 0.490 975,522 0.4884 0.00%
2025-10-03 0 4 0.485 0.485 0.495 920,892 0.485 0.485 0.495 0.480 0.500 1,888,000 0.4878 -3.00%
2025-09-26 0 5 0.500 0.490 0.500 666,733 0.500 0.490 0.500 0.485 0.520 1,337,000 0.4987 -3.85%
2025-09-19 0 5 0.520 0.500 0.520 1,003,525 0.520 0.500 0.520 0.490 0.530 1,969,000 0.5097 0.00%
2025-09-12 0 5 0.520 0.520 0.530 3,953,594 0.520 0.520 0.530 0.465 0.550 7,984,200 0.4952 7.22%
2025-09-05 0 5 0.485 0.480 0.485 3,999,695 0.485 0.480 0.485 0.475 0.510 8,299,720 0.4819 -6.73%
2025-08-29 0 5 0.520 0.510 0.520 1,917,470 0.520 0.510 0.520 0.510 0.560 3,623,500 0.5292 -5.45%
2025-08-22 0 5 0.550 0.540 0.550 4,361,255 0.550 0.540 0.550 0.530 0.650 7,635,500 0.5712 -5.17%
2025-08-15 0 5 0.580 0.580 0.600 555,490 0.580 0.580 0.600 0.570 0.600 934,000 0.5947 -1.69%
2025-08-08 0 5 0.590 0.560 0.590 404,265 0.590 0.560 0.590 0.560 0.590 707,000 0.5718 -1.67%
2025-08-01 0 5 0.600 0.570 0.600 135,470 0.600 0.570 0.600 0.590 0.610 224,000 0.6048 0.00%
2025-07-25 0 5 0.600 0.600 0.620 1,671,555 0.600 0.600 0.620 0.590 0.640 2,759,500 0.6057 -3.23%
2025-07-18 0 5 0.620 0.610 0.620 7,263,140 0.620 0.610 0.620 0.600 0.700 11,259,500 0.6451 3.33%
2025-07-11 0 5 0.600 0.590 0.600 1,448,700 0.600 0.590 0.600 0.530 0.610 2,526,500 0.5734 15.38%
2025-07-04 0 4 0.520 0.520 0.550 574,550 0.520 0.520 0.550 0.520 0.550 1,078,500 0.5327 -5.45%
2025-06-27 0 5 0.550 0.540 0.550 856,070 0.550 0.540 0.550 0.510 0.580 1,572,500 0.5444 5.77%
2025-06-20 0 5 0.520 0.500 0.520 1,132,350 0.520 0.500 0.520 0.510 0.530 2,179,500 0.5195 1.96%
2025-06-13 0 5 0.510 0.510 0.530 674,670 0.510 0.510 0.530 0.500 0.540 1,328,500 0.5078 5.15%
2025-06-06 0 5 0.485 0.485 0.500 454,010 0.485 0.485 0.500 0.480 0.500 935,500 0.4853 0.00%
2025-05-30 0 5 0.485 0.485 0.490 355,624 0.485 0.485 0.490 0.460 0.495 740,002 0.4806 -1.02%
2025-05-23 0 5 0.490 0.495 0.500 172,508 0.490 0.495 0.500 0.485 0.500 349,534 0.4935 -2.00%
2025-05-16 0 5 0.500 0.490 0.500 221,056 0.500 0.490 0.500 0.480 0.500 450,000 0.4912 2.04%
2025-05-09 0 4 0.490 0.480 0.500 445,372 0.490 0.480 0.500 0.470 0.495 937,000 0.4753 1.03%
2025-05-02 0 4 0.485 0.480 0.490 1,076,054 0.485 0.480 0.490 0.470 0.495 2,235,500 0.4813 -2.02%
2025-04-25 0 4 0.495 0.475 0.495 1,912,322 0.495 0.475 0.495 0.460 0.510 4,042,000 0.4731 6.45%
2025-04-17 0 4 0.465 0.465 0.500 5,692 0.465 0.465 0.500 0.455 0.465 12,500 0.4554 0.00%
2025-04-11 0 5 0.465 0.460 0.470 1,512,092 0.465 0.460 0.470 0.465 0.510 3,153,500 0.4795 -13.89%
2025-04-03 0 4 0.540 0.520 0.540 946,760 0.540 0.520 0.540 0.500 0.550 1,777,500 0.5326 -3.57%
2025-03-28 0 5 0.560 0.540 0.560 2,259,455 0.560 0.540 0.560 0.520 0.630 4,167,000 0.5422 -11.11%
2025-03-21 0 5 0.630 0.630 0.650 2,508,475 0.630 0.630 0.650 0.610 0.700 3,839,000 0.6534 -4.55%
2025-03-14 0 5 0.660 0.650 0.660 2,316,550 0.660 0.650 0.660 0.600 0.660 3,617,500 0.6404 1.54%
2025-03-07 0 5 0.650 0.630 0.650 1,405,154 0.650 0.630 0.650 0.600 0.650 2,207,541 0.6365 4.84%
2025-02-28 0 5 0.620 0.600 0.620 1,312,615 0.620 0.600 0.620 0.600 0.640 2,100,500 0.6249 1.64%
2025-02-21 0 5 0.610 0.600 0.610 451,225 0.610 0.600 0.610 0.590 0.620 749,000 0.6024 0.00%
2025-02-14 0 5 0.610 0.600 0.620 1,520,580 0.610 0.600 0.620 0.570 0.630 2,546,500 0.5971 1.67%
2025-02-07 0 5 0.600 0.590 0.600 590,068 0.600 0.590 0.600 0.550 0.600 997,612 0.5915 0.00%
2025-01-28 0 2 0.600 0.570 0.600 56,665 0.600 0.570 0.600 0.590 0.590 96,000 0.5903 1.69%
2025-01-24 0 5 0.590 0.570 0.590 988,105 0.590 0.570 0.590 0.560 0.610 1,691,000 0.5843 -4.84%
2025-01-17 0 5 0.620 0.600 0.620 258,020 0.620 0.600 0.620 0.570 0.630 424,171 0.6083 3.33%
2025-01-10 0 5 0.600 0.560 0.600 814,065 0.600 0.560 0.600 0.550 0.620 1,338,500 0.6082 0.00%
2025-01-03 0 4 0.600 0.590 0.610 205,680 0.600 0.590 0.610 0.590 0.600 344,500 0.5970 0.00%
2024-12-27 0 3 0.600 0.570 0.610 339,385 0.600 0.570 0.610 0.570 0.630 560,000 0.6060 0.00%
2024-12-20 0 5 0.600 0.570 0.600 295,875 0.600 0.570 0.600 0.580 0.630 501,000 0.5906 1.69%
2024-12-13 0 5 0.590 0.580 0.590 798,695 0.590 0.580 0.590 0.590 0.650 1,272,000 0.6279 -6.35%
2024-12-06 0 5 0.630 0.610 0.630 365,943 0.630 0.610 0.630 0.590 0.640 588,489 0.6218 3.28%
2024-11-29 0 5 0.610 0.590 0.610 261,595 0.610 0.590 0.610 0.560 0.620 448,000 0.5839 1.67%
2024-11-22 0 5 0.600 0.580 0.600 642,935 0.600 0.580 0.600 0.570 0.620 1,081,500 0.5945 -1.64%
2024-11-15 0 5 0.610 0.590 0.610 1,610,725 0.610 0.590 0.610 0.580 0.680 2,645,000 0.6090 -12.86%
2024-11-08 0 5 0.700 0.680 0.690 5,988,101 0.700 0.680 0.690 0.600 0.700 9,153,502 0.6542 9.38%
2024-11-01 0 5 0.640 0.630 0.660 1,401,925 0.640 0.630 0.660 0.600 0.670 2,156,500 0.6501 4.92%
2024-10-25 0 5 0.610 0.590 0.610 1,504,655 0.610 0.590 0.610 0.590 0.630 2,444,500 0.6155 0.00%
2024-10-18 0 5 0.610 0.610 0.620 6,294,761 0.610 0.610 0.620 0.550 0.650 10,560,002 0.5961 0.00%
2024-10-10 0 4 0.610 0.600 0.620 8,667,782 0.610 0.600 0.620 0.560 0.750 13,070,352 0.6632 -8.96%
2024-10-04 0 4 0.670 0.660 0.680 23,555,170 0.670 0.660 0.680 0.580 0.750 35,603,000 0.6616 19.64%
2024-09-27 0 5 0.560 0.550 0.560 4,684,364 0.560 0.550 0.560 0.440 0.580 9,190,022 0.5097 30.23%
2024-09-20 0 4 0.430 0.430 0.450 26,355 0.430 0.430 0.450 0.405 0.420 64,000 0.4118 1.18%
2024-09-13 0 5 0.425 0.425 0.440 790,419 0.425 0.425 0.440 0.407 0.426 1,913,845 0.4130 4.44%
2024-09-05 0 4 0.420 0.420 0.450 1,696,531 0.407 0.407 0.436 0.407 0.431 4,086,230 0.4152 -6.67%
2024-08-30 0 5 0.450 0.445 0.450 1,595,164 0.436 0.431 0.436 0.407 0.451 3,723,950 0.4284 5.88%
2024-08-23 0 5 0.425 0.425 0.430 555,109 0.412 0.412 0.417 0.407 0.436 1,329,392 0.4176 -3.41%
2024-08-16 0 5 0.440 0.425 0.445 749,981 0.426 0.412 0.431 0.417 0.441 1,765,470 0.4248 -2.22%
2024-08-09 0 5 0.450 0.450 0.465 1,284,161 0.436 0.436 0.451 0.407 0.455 2,961,717 0.4336 5.88%
2024-08-02 0 5 0.425 0.415 0.425 562,722 0.412 0.402 0.412 0.417 0.431 1,330,425 0.4230 -2.30%
2024-07-26 0 5 0.435 0.435 0.440 718,154 0.421 0.421 0.426 0.417 0.451 1,676,190 0.4284 -5.43%
2024-07-19 0 5 0.460 0.450 0.460 1,205,019 0.446 0.436 0.446 0.426 0.451 2,739,808 0.4398 -2.13%
2024-07-12 0 5 0.470 0.470 0.475 1,701,156 0.455 0.455 0.460 0.417 0.460 3,830,776 0.4441 5.62%
2024-07-05 0 4 0.445 0.440 0.445 1,757,431 0.431 0.426 0.431 0.426 0.465 3,969,599 0.4427 -3.26%
2024-06-28 0 5 0.460 0.460 0.475 2,604,321 0.446 0.446 0.460 0.436 0.484 5,638,048 0.4619 -5.15%
2024-06-21 0 5 0.485 0.485 0.495 2,505,561 0.470 0.470 0.480 0.460 0.494 5,294,347 0.4733 -4.90%
2024-06-14 0 4 0.510 0.510 0.520 4,106,625 0.494 0.494 0.504 0.465 0.523 8,370,631 0.4906 5.15%
2024-06-07 0 5 0.485 0.485 0.490 6,291,334 0.470 0.470 0.475 0.465 0.523 12,864,968 0.4890 -3.73%
2024-05-31 0 5 0.520 0.520 0.530 3,395,850 0.488 0.488 0.497 0.469 0.516 6,829,432 0.4972 -5.45%
2024-05-24 0 5 0.550 0.550 0.560 18,370,485 0.516 0.516 0.526 0.497 0.657 32,152,822 0.5713 -17.91%
2024-05-17 0 4 0.670 0.660 0.670 15,403,816 0.629 0.620 0.629 0.479 0.657 28,192,101 0.5464 26.42%
2024-05-10 0 5 0.530 0.520 0.540 3,899,589 0.497 0.488 0.507 0.455 0.526 7,886,260 0.4945 -5.36%
2024-05-03 0 4 0.560 0.550 0.560 2,329,197 0.526 0.516 0.526 0.455 0.535 4,697,665 0.4958 16.67%
2024-04-26 0 5 0.480 0.480 0.485 1,386,316 0.451 0.451 0.455 0.413 0.465 3,112,955 0.4453 2.13%
2024-04-19 0 5 0.470 0.460 0.480 551,606 0.441 0.432 0.451 0.422 0.460 1,258,179 0.4384 0.00%
2024-04-12 0 5 0.470 0.470 0.495 692,615 0.441 0.441 0.465 0.441 0.479 1,497,351 0.4626 -5.05%
2024-04-05 0 3 0.495 0.490 0.500 1,487,964 0.465 0.460 0.469 0.446 0.479 3,231,742 0.4604 4.21%
2024-03-28 0 4 0.475 0.470 0.475 3,359,557 0.446 0.441 0.446 0.413 0.526 7,173,540 0.4683 -6.86%
2024-03-22 0 5 0.510 0.500 0.520 1,975,490 0.479 0.469 0.488 0.465 0.526 4,064,314 0.4861 -3.77%
2024-03-15 0 5 0.530 0.530 0.550 2,683,520 0.497 0.497 0.516 0.488 0.563 5,104,096 0.5258 -7.02%
2024-03-08 0 5 0.570 0.560 0.570 2,936,170 0.535 0.526 0.535 0.516 0.582 5,425,832 0.5411 -9.52%
2024-03-01 0 5 0.630 0.610 0.630 8,530,235 0.591 0.573 0.591 0.554 0.657 14,215,509 0.6001 -5.97%
2024-02-23 0 5 0.670 0.660 0.670 5,632,930 0.629 0.620 0.629 0.488 0.638 9,894,446 0.5693 24.07%
2024-02-16 0 3 0.540 0.530 0.540 1,928,142 0.507 0.497 0.507 0.451 0.526 3,921,557 0.4917 9.09%
2024-02-09 0 5 0.495 0.460 0.495 826,496 0.465 0.432 0.465 0.432 0.465 1,824,946 0.4529 4.21%
2024-02-02 0 5 0.475 0.465 0.475 949,497 0.446 0.436 0.446 0.404 0.469 2,121,646 0.4475 2.15%
2024-01-26 0 5 0.465 0.465 0.485 23,238,367 0.436 0.436 0.455 0.291 0.479 65,677,283 0.3538 0.00%
2024-01-19 0 5 0.465 0.460 0.490 4,861,525 0.436 0.432 0.460 0.427 0.563 10,282,767 0.4728 -21.19%
2024-01-12 0 5 0.590 0.590 0.600 1,594,420 0.554 0.554 0.563 0.544 0.591 2,848,748 0.5597 -1.67%
2024-01-05 0 4 0.600 0.600 0.620 8,018,035 0.563 0.563 0.582 0.554 0.704 13,644,481 0.5876 -20.00%
2023-12-29 0 3 0.750 0.720 0.750 1,052,320 0.704 0.676 0.704 0.620 0.704 1,519,190 0.6927 13.64%
2023-12-22 0 5 0.660 0.650 0.660 1,199,755 0.620 0.610 0.620 0.563 0.676 2,000,196 0.5998 -9.59%
2023-12-15 0 5 0.730 0.720 0.730 790,331 0.685 0.676 0.685 0.648 0.695 1,187,174 0.6657 1.39%
2023-12-08 0 5 0.720 0.720 0.750 505,915 0.676 0.676 0.704 0.657 0.704 743,082 0.6808 -7.69%
2023-12-01 0 5 0.780 0.750 0.780 317,460 0.732 0.704 0.732 0.695 0.760 433,598 0.7322 -4.88%
2023-11-24 0 5 0.820 0.810 0.820 4,336,455 0.770 0.760 0.770 0.704 0.826 5,559,534 0.7800 3.80%
2023-11-17 0 5 0.790 0.770 0.790 176,560 0.742 0.723 0.742 0.723 0.788 237,573 0.7432 -2.47%
2023-11-10 0 5 0.810 0.790 0.820 739,240 0.760 0.742 0.770 0.742 0.798 977,992 0.7559 2.53%
2023-11-03 0 5 0.790 0.780 0.800 455,420 0.742 0.732 0.751 0.723 0.779 617,940 0.7370 -2.47%
2023-10-27 0 4 0.810 0.770 0.810 309,470 0.760 0.723 0.760 0.732 0.826 393,114 0.7872 -3.57%
2023-10-20 0 5 0.840 0.860 0.920 211,740 0.788 0.807 0.864 0.760 0.798 275,393 0.7689 1.20%
2023-10-13 0 5 0.830 0.830 0.840 442,415 0.779 0.779 0.788 0.779 0.817 556,113 0.7955 -2.35%
2023-10-06 0 4 0.850 0.850 0.870 586,665 0.798 0.798 0.817 0.788 0.845 719,645 0.8152 -6.59%
2023-09-29 0 5 0.910 0.890 0.920 610,700 0.854 0.835 0.864 0.788 0.864 750,540 0.8137 -3.19%
2023-09-22 0 5 0.940 0.910 0.940 889,875 0.882 0.854 0.882 0.826 1.014 1,002,495 0.8877 -6.00%
2023-09-15 0 5 1.000 0.990 1.000 3,632,825 0.939 0.929 0.939 0.910 1.033 3,762,819 0.9655 2.04%
2023-09-07 0 4 0.980 0.980 1.000 5,315,806 0.920 0.920 0.939 0.920 1.023 5,639,311 0.9426 0.00%
2023-08-31 0 4 0.980 0.980 0.990 2,156,770 0.920 0.920 0.929 0.892 0.957 2,305,419 0.9355 0.00%
2023-08-25 0 5 0.980 0.980 1.000 4,551,780 0.920 0.920 0.939 0.920 1.201 4,517,088 1.0077 -24.03%
2023-08-18 0 5 1.290 1.260 1.300 784,040 1.211 1.183 1.220 1.164 1.295 652,003 1.2025 -4.44%
2023-08-11 0 5 1.350 1.350 1.360 535,665 1.267 1.267 1.277 1.267 1.380 417,618 1.2827 -6.90%
2023-08-04 0 5 1.450 1.420 1.490 1,173,792 1.361 1.333 1.399 1.333 1.436 850,081 1.3808 0.00%
2023-07-28 0 5 1.450 1.420 1.450 2,363,440 1.361 1.333 1.361 1.230 1.370 1,807,900 1.3073 9.02%
2023-07-21 0 4 1.330 1.330 1.420 927,123 1.248 1.248 1.333 1.230 1.361 720,914 1.2860 -11.33%
2023-07-14 0 5 1.500 1.480 1.500 1,485,440 1.408 1.389 1.408 1.314 1.446 1,107,965 1.3407 1.35%
2023-07-07 0 5 1.480 1.470 1.490 702,510 1.389 1.380 1.399 1.333 1.446 510,836 1.3752 -0.67%
2023-06-30 0 5 1.490 1.480 1.490 252,595 1.399 1.389 1.399 1.370 1.436 180,044 1.4030 0.68%
2023-06-23 0 4 1.480 1.480 1.520 422,107 1.389 1.389 1.427 1.380 1.483 297,235 1.4201 -6.92%
2023-06-16 0 5 1.590 1.570 1.590 866,140 1.492 1.474 1.492 1.408 1.492 600,325 1.4428 1.92%
2023-06-09 0 5 1.560 1.550 1.560 700,235 1.464 1.455 1.464 1.361 1.558 495,052 1.4145 4.00%
2023-06-02 0 5 1.500 1.500 1.550 1,323,370 1.408 1.408 1.455 1.354 1.483 949,892 1.3932 -1.62%
2023-05-25 0 4 1.670 1.630 1.670 592,023 1.431 1.397 1.431 1.397 1.500 411,571 1.4384 -1.18%
2023-05-19 0 5 1.690 1.680 1.690 2,546,840 1.448 1.440 1.448 1.414 1.525 1,766,127 1.4420 0.00%
2023-05-12 0 5 1.690 1.680 1.750 1,277,505 1.448 1.440 1.500 1.448 1.500 870,519 1.4675 -1.17%
2023-05-05 0 4 1.710 1.700 1.710 2,709,130 1.465 1.457 1.465 1.414 1.517 1,844,894 1.4684 -1.72%
2023-04-28 0 5 1.740 1.710 1.740 3,124,734 1.491 1.465 1.491 1.448 1.534 2,117,369 1.4758 -1.14%
2023-04-21 0 5 1.760 1.740 1.760 1,827,245 1.508 1.491 1.508 1.483 1.585 1,203,090 1.5188 -2.22%
2023-04-14 0 4 1.800 1.800 1.840 3,008,935 1.543 1.543 1.577 1.543 1.663 1,896,238 1.5868 2.27%
2023-04-06 0 3 1.760 1.760 1.790 4,791,502 1.508 1.508 1.534 1.465 1.671 3,109,597 1.5409 3.53%
2023-03-31 0 5 1.700 1.690 1.700 14,630,285 1.457 1.448 1.457 1.431 1.937 9,622,971 1.5204 -23.42%
2023-03-24 0 5 2.220 2.220 2.230 2,262,634 1.902 1.902 1.911 1.894 2.082 1,141,594 1.9820 -7.11%
2023-03-17 0 5 2.390 2.390 2.410 1,300,940 2.048 2.048 2.065 1.894 2.108 645,888 2.0142 0.84%
2023-03-10 0 5 2.370 2.370 2.420 5,524,866 2.031 2.031 2.074 2.014 2.331 2,568,522 2.1510 -10.23%
2023-03-03 0 5 2.640 2.640 2.700 6,915,655 2.262 2.262 2.314 2.168 2.365 3,077,157 2.2474 -5.71%
2023-02-24 0 5 2.800 2.790 2.800 2,417,710 2.399 2.391 2.399 2.382 2.588 971,457 2.4887 -5.08%
2023-02-17 0 5 2.950 2.890 2.950 1,774,695 2.528 2.477 2.528 2.425 2.674 696,649 2.5475 -1.01%
2023-02-10 0 5 2.980 2.930 2.980 8,801,600 2.554 2.511 2.554 2.151 2.674 3,615,688 2.4343 12.03%
2023-02-03 0 5 2.660 2.600 2.660 3,397,485 2.280 2.228 2.280 2.151 2.434 1,475,565 2.3025 -4.66%
2023-01-27 0 2 2.790 2.760 2.820 2,075,206 2.391 2.365 2.417 2.271 2.417 874,697 2.3725 5.28%
2023-01-20 0 5 2.650 2.640 2.660 1,925,952 2.271 2.262 2.280 2.142 2.340 865,408 2.2255 -1.12%
2023-01-13 0 5 2.680 2.630 2.690 6,090,675 2.297 2.254 2.305 2.134 2.425 2,659,596 2.2901 7.63%
2023-01-06 0 4 2.490 2.480 2.490 7,900,805 2.134 2.125 2.134 1.911 2.228 3,780,807 2.0897 10.67%
2022-12-30 0 3 2.250 2.250 2.300 2,484,115 1.928 1.928 1.971 1.808 1.962 1,311,030 1.8948 3.21%
2022-12-23 0 5 2.180 2.180 2.240 4,869,660 1.868 1.868 1.920 1.825 2.040 2,531,624 1.9235 -8.40%
2022-12-16 0 5 2.380 2.380 2.420 13,497,585 2.040 2.040 2.074 1.945 2.391 6,367,276 2.1198 -13.45%
2022-12-09 0 5 2.750 2.750 2.790 18,796,013 2.357 2.357 2.391 2.057 2.417 8,224,343 2.2854 14.58%
2022-12-02 0 5 2.400 2.400 2.460 4,732,779 2.057 2.057 2.108 1.928 2.185 2,274,823 2.0805 3.45%
2022-11-25 0 5 2.320 2.300 2.320 3,831,400 1.988 1.971 1.988 1.731 1.988 2,049,688 1.8693 -0.85%
2022-11-18 0 5 2.340 2.300 2.340 12,800,980 2.005 1.971 2.005 1.782 2.211 6,383,613 2.0053 18.78%
2022-11-11 0 5 1.970 1.950 1.970 2,776,521 1.688 1.671 1.688 1.474 1.714 1,731,554 1.6035 13.87%
2022-11-04 0 5 1.730 1.690 1.740 3,522,593 1.483 1.448 1.491 1.371 1.517 2,430,569 1.4493 6.13%
2022-10-28 0 5 1.630 1.610 1.680 5,451,328 1.397 1.380 1.440 1.294 1.508 3,936,009 1.3850 3.16%
2022-10-21 0 5 1.580 1.560 1.580 12,336,642 1.354 1.337 1.354 1.303 1.680 8,316,002 1.4835 -7.60%
2022-10-14 0 5 1.710 1.710 1.790 6,343,495 1.465 1.465 1.534 1.294 1.534 4,437,781 1.4294 -5.00%
2022-10-07 0 4 1.800 1.770 1.800 6,820,747 1.543 1.517 1.543 1.483 1.637 4,442,448 1.5354 -1.64%
2022-09-30 0 5 1.830 1.800 1.840 4,736,107 1.568 1.543 1.577 1.483 1.774 2,962,073 1.5989 -10.29%
2022-09-23 0 5 2.040 2.040 2.060 3,867,230 1.748 1.748 1.765 1.714 2.014 2,157,627 1.7924 -15.35%
2022-09-16 0 4 2.410 2.340 2.410 4,602,010 2.065 2.005 2.065 1.927 2.117 2,286,334 2.0128 4.97%
2022-09-09 0 5 2.450 2.410 2.450 3,471,202 1.967 1.935 1.967 1.871 2.008 1,768,249 1.9631 0.82%
2022-09-02 0 5 2.430 2.430 2.460 5,454,750 1.951 1.951 1.976 1.815 2.048 2,833,557 1.9251 2.97%
2022-08-26 0 5 2.360 2.350 2.410 3,086,250 1.895 1.887 1.935 1.847 1.992 1,597,650 1.9317 2.16%
2022-08-19 0 5 2.310 2.310 2.370 5,498,570 1.855 1.855 1.903 1.783 1.976 2,920,724 1.8826 2.67%
2022-08-12 0 5 2.250 2.250 2.280 3,892,970 1.807 1.807 1.831 1.783 1.927 2,129,993 1.8277 -5.46%
2022-08-05 0 5 2.380 2.380 2.410 4,216,480 1.911 1.911 1.935 1.815 2.096 2,182,916 1.9316 -8.46%
2022-07-29 0 5 2.600 2.590 2.600 2,185,697 2.088 2.080 2.088 2.072 2.289 1,004,913 2.1750 -4.76%
2022-07-22 0 5 2.730 2.730 2.780 2,360,764 2.192 2.192 2.232 2.184 2.337 1,051,610 2.2449 -0.73%
2022-07-15 0 5 2.750 2.750 2.780 9,749,772 2.208 2.208 2.232 2.208 2.409 4,271,819 2.2823 -8.33%
2022-07-08 0 5 3.000 3.000 3.030 10,246,727 2.409 2.409 2.433 2.393 2.570 4,183,489 2.4493 -2.60%
2022-06-30 0 4 3.080 3.080 3.140 9,367,670 2.473 2.473 2.522 2.473 2.602 3,709,846 2.5251 -3.75%
2022-06-24 0 5 3.200 3.160 3.200 2,699,940 2.570 2.538 2.570 2.465 2.602 1,065,308 2.5344 5.26%
2022-06-17 0 5 3.040 3.040 3.050 7,425,170 2.441 2.441 2.449 2.417 2.602 2,997,306 2.4773 -6.17%
2022-06-10 0 5 3.240 3.200 3.240 13,265,660 2.602 2.570 2.602 2.530 2.714 5,125,885 2.5880 0.00%
2022-06-02 0 4 3.240 3.220 3.240 8,176,847 2.602 2.586 2.602 2.554 2.682 3,144,495 2.6004 0.62%
2022-05-27 0 5 3.220 3.210 3.220 3,388,638 2.586 2.578 2.586 2.578 2.676 1,295,042 2.6166 -5.29%
2022-05-20 0 5 3.520 3.470 3.520 2,675,564 2.730 2.691 2.730 2.637 2.769 986,921 2.7110 0.28%
2022-05-13 0 4 3.510 3.510 3.550 3,649,077 2.723 2.723 2.754 2.575 2.792 1,352,423 2.6982 -0.85%
2022-05-06 0 4 3.540 3.500 3.570 1,308,840 2.746 2.715 2.769 2.730 2.932 457,684 2.8597 -5.09%
2022-04-29 0 5 3.730 3.700 3.730 5,042,135 2.893 2.870 2.893 2.637 2.940 1,817,843 2.7737 5.07%
2022-04-22 0 4 3.550 3.550 3.600 2,595,765 2.754 2.754 2.792 2.723 2.978 912,144 2.8458 -7.79%
2022-04-14 0 4 3.850 3.820 3.870 3,703,437 2.986 2.963 3.002 2.831 3.025 1,275,146 2.9043 -0.52%
2022-04-08 0 4 3.870 3.870 3.920 10,171,840 3.002 3.002 3.041 2.971 3.258 3,233,594 3.1457 0.26%
2022-04-01 0 5 3.860 3.860 3.870 8,084,698 2.994 2.994 3.002 2.847 3.064 2,723,102 2.9689 3.49%
2022-03-25 0 5 3.730 3.730 3.740 13,768,090 2.893 2.893 2.901 2.777 3.180 4,585,218 3.0027 1.36%
2022-03-18 0 5 3.680 3.670 3.680 15,595,640 2.854 2.847 2.854 2.350 2.893 5,922,815 2.6331 -4.17%
2022-03-11 0 5 3.840 3.780 3.840 11,232,045 2.978 2.932 2.978 2.831 3.095 3,801,998 2.9542 0.52%
2022-03-04 0 5 3.820 3.810 3.880 2,449,975 2.963 2.955 3.010 2.947 3.172 814,161 3.0092 -4.74%
2022-02-25 0 5 4.010 3.990 4.010 6,576,525 3.110 3.095 3.110 3.041 3.289 2,071,180 3.1753 -6.74%
2022-02-18 0 5 4.300 4.280 4.320 7,930,030 3.335 3.320 3.351 3.242 3.483 2,359,972 3.3602 -3.80%
2022-02-11 0 5 4.470 4.470 4.510 7,273,710 3.467 3.467 3.498 3.366 3.568 2,097,471 3.4678 1.59%
2022-02-04 0 2 4.400 4.330 4.400 1,425,462 3.413 3.359 3.413 3.165 3.459 424,808 3.3555 5.01%
2022-01-28 0 5 4.190 4.140 4.210 8,972,258 3.250 3.211 3.265 3.126 3.638 2,681,640 3.3458 -7.91%
2022-01-21 0 5 4.550 4.550 4.570 7,656,253 3.529 3.529 3.545 3.227 3.576 2,211,064 3.4627 6.56%
2022-01-14 0 5 4.270 4.230 4.270 4,972,776 3.312 3.281 3.312 3.273 3.552 1,460,166 3.4056 -2.95%
2022-01-07 0 5 4.400 4.350 4.410 6,643,220 3.413 3.374 3.421 3.343 3.653 1,885,528 3.5233 -8.52%
2021-12-31 0 4 4.810 4.800 4.810 58,100,365 3.731 3.723 3.731 3.265 3.878 16,211,716 3.5839 13.44%
2021-12-24 0 5 4.240 4.220 4.240 10,750,870 3.289 3.273 3.289 2.823 3.328 3,555,107 3.0241 9.84%
2021-12-17 0 5 3.860 3.860 3.910 11,336,813 2.994 2.994 3.033 2.862 3.103 3,791,770 2.9898 -2.03%
2021-12-10 0 5 3.940 3.940 3.950 10,714,309 3.056 3.056 3.064 2.870 3.180 3,534,126 3.0317 1.55%
2021-12-03 0 5 3.880 3.830 3.880 6,616,495 3.010 2.971 3.010 2.932 3.141 2,169,808 3.0493 -2.27%
2021-11-26 0 5 3.970 3.970 4.010 13,791,774 3.079 3.079 3.110 3.033 3.219 4,431,797 3.1120 -0.50%
2021-11-19 0 5 3.990 3.980 3.990 94,516,336 3.095 3.087 3.095 2.575 3.165 33,456,042 2.8251 6.40%
2021-11-12 0 5 3.750 3.750 3.800 32,389,040 2.909 2.909 2.947 2.800 3.134 10,854,196 2.9840 -3.35%
2021-11-05 0 5 3.880 3.870 3.890 5,799,460 3.010 3.002 3.017 2.947 3.320 1,856,520 3.1238 -9.13%
2021-10-29 0 5 4.270 4.230 4.270 11,287,571 3.312 3.281 3.312 3.196 3.459 3,417,805 3.3026 -4.26%
2021-10-22 0 5 4.460 4.460 4.500 27,245,716 3.459 3.459 3.490 3.196 3.568 8,019,651 3.3974 0.90%
2021-10-15 0 3 4.420 4.390 4.420 9,127,174 3.428 3.405 3.428 3.397 3.607 2,596,307 3.5154 -4.12%
2021-10-08 0 5 4.610 4.610 4.670 13,236,880 3.576 3.576 3.622 3.452 3.754 3,684,677 3.5924 2.67%
2021-09-30 0 4 4.490 4.490 4.530 38,562,475 3.483 3.483 3.514 3.452 3.801 10,483,537 3.6784 -7.23%
2021-09-24 0 4 4.840 4.720 4.840 18,275,715 3.754 3.661 3.754 3.545 3.801 4,926,225 3.7099 -3.78%
2021-09-17 0 5 5.030 5.020 5.030 46,006,190 3.901 3.894 3.901 3.405 3.948 12,222,735 3.7640 5.67%
2021-09-10 0 5 4.760 4.760 4.820 22,063,749 3.692 3.692 3.739 3.498 3.886 5,980,290 3.6894 -3.45%
2021-09-03 0 5 4.930 4.930 4.980 18,826,970 3.824 3.824 3.863 3.739 3.979 4,868,208 3.8673 -0.60%
2021-08-27 0 5 4.960 4.940 4.960 22,463,360 3.847 3.832 3.847 3.506 3.870 5,973,740 3.7604 7.59%
2021-08-20 0 5 4.610 4.590 4.610 35,926,684 3.576 3.560 3.576 3.529 4.057 9,343,582 3.8451 -7.62%
2021-08-13 0 5 4.990 4.990 5.000 29,593,466 3.870 3.870 3.878 3.552 3.987 7,695,199 3.8457 2.67%
2021-08-06 0 5 4.860 4.750 4.870 26,217,772 3.770 3.684 3.777 3.537 4.033 6,927,784 3.7844 -4.71%
2021-07-30 0 5 5.100 5.100 5.140 108,435,215 3.956 3.956 3.987 3.459 4.460 27,714,364 3.9126 -9.73%
2021-07-23 0 5 5.650 5.620 5.650 54,457,155 4.382 4.359 4.382 4.289 4.793 11,892,043 4.5793 -3.25%
2021-07-16 0 5 5.840 5.840 5.860 97,968,356 4.530 4.530 4.545 4.468 5.104 20,578,249 4.7608 -2.83%
2021-07-09 0 5 6.010 6.010 6.030 176,129,308 4.662 4.662 4.677 4.600 5.336 35,149,574 5.0109 -2.44%
2021-07-02 0 4 6.160 6.150 6.160 71,261,180 4.778 4.770 4.778 4.538 4.809 15,200,362 4.6881 2.67%
2021-06-25 0 5 6.000 5.960 6.000 29,455,145 4.654 4.623 4.654 4.328 4.762 6,357,292 4.6333 3.81%
2021-06-18 0 4 5.780 5.780 5.800 49,416,991 4.483 4.483 4.499 4.336 4.910 10,683,770 4.6254 -2.20%
2021-06-11 0 5 5.910 5.900 5.910 71,050,850 4.584 4.576 4.584 4.413 4.887 15,192,158 4.6768 2.43%
2021-06-04 0 5 5.770 5.760 5.770 114,605,736 4.475 4.468 4.475 4.282 5.042 24,429,922 4.6912 4.91%
2021-05-28 0 5 5.500 5.450 5.500 100,234,006 4.266 4.227 4.266 3.626 4.460 24,024,298 4.1722 15.93%
2021-05-21 0 4 4.800 4.800 4.840 36,192,390 3.680 3.680 3.710 3.419 3.756 10,000,443 3.6191 7.87%
2021-05-14 0 5 4.450 4.430 4.440 42,452,355 3.411 3.396 3.404 3.335 3.695 12,149,498 3.4942 -4.51%
2021-05-07 0 5 4.660 4.660 4.680 22,823,370 3.572 3.572 3.588 3.572 3.825 6,225,778 3.6659 -5.28%
2021-04-30 0 5 4.920 4.910 4.920 18,241,926 3.772 3.764 3.772 3.703 3.902 4,801,042 3.7996 -1.01%
2021-04-23 0 5 4.970 4.830 4.970 32,327,621 3.810 3.703 3.810 3.611 3.910 8,586,489 3.7649 4.41%
2021-04-16 0 5 4.760 4.680 4.760 94,051,960 3.649 3.588 3.649 3.565 3.818 25,069,916 3.7516 -3.25%
2021-04-09 0 3 4.920 4.920 4.930 12,251,815 3.772 3.772 3.779 3.603 3.825 3,267,607 3.7495 1.23%
2021-04-01 0 4 4.860 4.850 4.940 29,633,050 3.726 3.718 3.787 3.358 3.841 8,232,318 3.5996 6.81%
2021-03-26 0 5 4.550 4.550 4.600 19,670,710 3.488 3.488 3.526 3.281 3.787 5,641,677 3.4867 -8.08%
2021-03-19 0 5 4.950 4.950 4.960 34,692,075 3.795 3.795 3.802 3.112 3.795 10,265,243 3.3796 21.03%
2021-03-12 0 5 4.090 4.050 4.090 18,067,220 3.135 3.105 3.135 2.921 3.411 5,790,056 3.1204 -5.32%
2021-03-05 0 5 4.320 4.320 4.330 25,927,928 3.312 3.312 3.319 3.312 3.718 7,237,010 3.5827 -10.56%
2021-02-26 0 5 4.830 4.830 4.840 30,898,937 3.703 3.703 3.710 3.680 3.864 8,221,159 3.7585 -0.41%
2021-02-19 0 4 4.850 4.850 4.860 25,125,077 3.718 3.718 3.726 3.695 3.887 6,658,084 3.7736 -1.62%
2021-02-11 0 4 4.930 4.920 4.960 20,512,500 3.779 3.772 3.802 3.618 3.902 5,478,623 3.7441 2.28%
2021-02-05 0 5 4.820 4.820 4.860 4,813,154 3.695 3.695 3.726 3.626 3.795 1,294,979 3.7168 -1.43%
2021-01-29 0 5 4.890 4.890 4.900 21,251,410 3.749 3.749 3.756 3.672 3.971 5,539,409 3.8364 -3.74%
2021-01-22 0 5 5.080 5.080 5.160 34,646,637 3.894 3.894 3.956 3.603 4.285 8,993,163 3.8526 5.18%
2021-01-15 0 5 4.830 4.830 4.840 26,564,019 3.703 3.703 3.710 3.687 4.416 6,704,438 3.9622 -12.66%
2021-01-08 0 5 5.530 5.530 5.570 28,714,214 4.239 4.239 4.270 3.902 4.278 6,899,536 4.1618 -0.36%
2020-12-31 0 4 5.550 5.550 5.560 39,421,888 4.255 4.255 4.262 3.726 4.324 9,735,168 4.0494 9.04%
2020-12-24 0 4 5.090 5.080 5.090 69,706,467 3.902 3.894 3.902 3.764 4.492 16,551,579 4.2115 -13.29%
2020-12-18 0 2 5.870 5.870 5.880 402,709,376 4.500 4.500 4.508 4.155 4.500 91,185,562 4.4164

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top