Leading Holdings Group Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06999 | 2020-12-10 |
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 | 3 | 3 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-19 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-12 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-28 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-21 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-14 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-07 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-31 | 4 | 4 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-24 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-17 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-10 | 4 | 4 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-03 | 4 | 4 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-26 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-19 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-12 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-05 | 5 | 5 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 5 | 0.117 | 0.100 | 0.117 | 49,228 | 0.117 | 0.100 | 0.117 | 0.110 | 0.131 | 386,000 | 0.1275 | -9.30% |
| 2025-08-22 | 0 | 5 | 0.129 | 0.103 | 0.127 | 273,946 | 0.129 | 0.103 | 0.127 | 0.072 | 0.133 | 2,977,000 | 0.0920 | -0.77% |
| 2025-08-15 | 0 | 5 | 0.130 | 0.125 | 0.130 | 165,890 | 0.130 | 0.125 | 0.130 | 0.098 | 0.148 | 1,310,000 | 0.1266 | 32.65% |
| 2025-08-08 | 0 | 5 | 0.098 | 0.087 | 0.098 | 18,334 | 0.098 | 0.087 | 0.098 | 0.087 | 0.100 | 208,000 | 0.0881 | 8.89% |
| 2025-08-01 | 0 | 5 | 0.090 | 0.084 | 0.101 | 29,700 | 0.090 | 0.084 | 0.101 | 0.090 | 0.090 | 330,000 | 0.0900 | -5.26% |
| 2025-07-25 | 0 | 5 | 0.095 | 0.086 | 0.095 | 33,425 | 0.095 | 0.086 | 0.095 | 0.090 | 0.101 | 349,000 | 0.0958 | 11.76% |
| 2025-07-18 | 0 | 5 | 0.085 | 0.082 | 0.085 | 38,586 | 0.085 | 0.082 | 0.085 | 0.082 | 0.097 | 444,000 | 0.0869 | -9.57% |
| 2025-07-11 | 0 | 5 | 0.094 | 0.078 | 0.097 | 24,232 | 0.094 | 0.078 | 0.097 | 0.080 | 0.095 | 277,000 | 0.0875 | 13.25% |
| 2025-07-04 | 0 | 4 | 0.083 | 0.081 | 0.095 | 5,370 | 0.083 | 0.081 | 0.095 | 0.080 | 0.083 | 66,000 | 0.0814 | 6.41% |
| 2025-06-27 | 0 | 5 | 0.078 | 0.077 | 0.095 | 20,448 | 0.078 | 0.077 | 0.095 | 0.077 | 0.083 | 251,000 | 0.0815 | -6.02% |
| 2025-06-20 | 0 | 5 | 0.083 | 0.082 | 0.096 | 26,286 | 0.083 | 0.082 | 0.096 | 0.082 | 0.089 | 302,000 | 0.0870 | -6.74% |
| 2025-06-13 | 0 | 5 | 0.089 | 0.083 | 0.089 | 18,738 | 0.089 | 0.083 | 0.089 | 0.080 | 0.100 | 212,000 | 0.0884 | 11.25% |
| 2025-06-06 | 0 | 5 | 0.080 | 0.078 | 0.087 | 236 | 0.080 | 0.078 | 0.087 | 0.076 | 0.080 | 3,000 | 0.0787 | 5.26% |
| 2025-05-30 | 0 | 5 | 0.076 | 0.075 | 0.076 | 8,947 | 0.076 | 0.075 | 0.076 | 0.073 | 0.082 | 112,000 | 0.0799 | -10.59% |
| 2025-05-23 | 0 | 5 | 0.085 | 0.085 | 0.093 | 26,430 | 0.085 | 0.085 | 0.093 | 0.085 | 0.088 | 300,000 | 0.0881 | -15.00% |
| 2025-05-16 | 0 | 5 | 0.100 | 0.086 | 0.107 | 0 | 0.100 | 0.086 | 0.107 | - | - | 0 | - | -6.54% |
| 2025-05-09 | 0 | 4 | 0.107 | 0.087 | 0.107 | 214 | 0.107 | 0.087 | 0.107 | 0.107 | 0.107 | 2,000 | 0.1070 | 0.00% |
| 2025-05-02 | 0 | 4 | 0.107 | 0.086 | 0.107 | 11,700 | 0.107 | 0.086 | 0.107 | 0.107 | 0.107 | 110,000 | 0.1064 | 0.00% |
| 2025-04-25 | 0 | 4 | 0.107 | 0.100 | 0.107 | 32,281 | 0.107 | 0.100 | 0.107 | 0.100 | 0.120 | 298,000 | 0.1083 | 25.88% |
| 2025-04-17 | 0 | 4 | 0.085 | 0.085 | 0.109 | 17,058 | 0.085 | 0.085 | 0.109 | 0.073 | 0.090 | 221,000 | 0.0772 | -5.56% |
| 2025-04-11 | 0 | 5 | 0.090 | 0.090 | - | 270,694 | 0.090 | 0.090 | - | 0.090 | 0.123 | 2,902,000 | 0.0933 | -17.43% |
| 2025-04-03 | 0 | 4 | 0.109 | 0.091 | 0.109 | 1,318 | 0.109 | 0.091 | 0.109 | 0.109 | 0.110 | 12,000 | 0.1098 | -11.38% |
| 2025-03-28 | 0 | 5 | 0.123 | - | 0.123 | 0 | 0.123 | - | 0.123 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 5 | 0.123 | 0.097 | 0.123 | 123 | 0.123 | 0.097 | 0.123 | - | - | 1,000 | 0.1230 | 0.00% |
| 2025-03-14 | 0 | 5 | 0.123 | 0.095 | 0.123 | 0 | 0.123 | 0.095 | 0.123 | - | - | 0 | - | -0.81% |
| 2025-03-07 | 0 | 5 | 0.124 | 0.096 | 0.124 | 2,247 | 0.124 | 0.096 | 0.124 | 0.106 | 0.127 | 21,000 | 0.1070 | 12.73% |
| 2025-02-28 | 0 | 5 | 0.110 | 0.102 | 0.110 | 34,874 | 0.110 | 0.102 | 0.110 | 0.104 | 0.116 | 322,000 | 0.1083 | -6.78% |
| 2025-02-21 | 0 | 5 | 0.118 | 0.115 | 0.119 | 24,308 | 0.118 | 0.115 | 0.119 | 0.118 | 0.118 | 206,000 | 0.1180 | -0.84% |
| 2025-02-14 | 0 | 5 | 0.119 | 0.110 | 0.120 | 111,163 | 0.119 | 0.110 | 0.120 | 0.102 | 0.137 | 1,035,000 | 0.1074 | 12.26% |
| 2025-02-07 | 0 | 5 | 0.106 | 0.106 | 0.118 | 31,951 | 0.106 | 0.106 | 0.118 | 0.102 | 0.118 | 290,000 | 0.1102 | -13.82% |
| 2025-01-28 | 0 | 2 | 0.123 | 0.103 | 0.138 | 0 | 0.123 | 0.103 | 0.138 | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 5 | 0.123 | 0.104 | 0.125 | 1,722,654 | 0.123 | 0.104 | 0.125 | 0.105 | 0.125 | 14,051,000 | 0.1226 | 18.27% |
| 2025-01-17 | 0 | 5 | 0.104 | 0.104 | 0.125 | 99,996 | 0.104 | 0.104 | 0.125 | 0.101 | 0.114 | 910,000 | 0.1099 | -8.77% |
| 2025-01-10 | 0 | 5 | 0.114 | 0.114 | 0.136 | 76,246 | 0.114 | 0.114 | 0.136 | 0.111 | 0.128 | 652,000 | 0.1169 | -30.91% |
| 2025-01-03 | 0 | 4 | 0.165 | - | 0.179 | 11,939 | 0.165 | - | 0.179 | 0.116 | 0.165 | 90,000 | 0.1327 | 14.58% |
| 2024-12-27 | 0 | 3 | 0.144 | - | 0.250 | 0 | 0.144 | - | 0.250 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 5 | 0.144 | 0.132 | - | 20,277 | 0.144 | 0.132 | - | 0.130 | 0.136 | 151,000 | 0.1343 | -20.00% |
| 2024-12-13 | 0 | 5 | 0.180 | 0.170 | 0.180 | 900 | 0.180 | 0.170 | 0.180 | 0.180 | 0.180 | 5,000 | 0.1800 | -1.10% |
| 2024-12-06 | 0 | 5 | 0.182 | - | 0.182 | 364 | 0.182 | - | 0.182 | - | - | 2,000 | 0.1820 | -1.09% |
| 2024-11-29 | 0 | 5 | 0.184 | - | 0.184 | 7,380 | 0.184 | - | 0.184 | 0.190 | 0.190 | 39,000 | 0.1892 | 28.67% |
| 2024-11-22 | 0 | 5 | 0.143 | 0.130 | 0.143 | 4,576 | 0.143 | 0.130 | 0.143 | 0.143 | 0.143 | 32,000 | 0.1430 | 0.00% |
| 2024-11-15 | 0 | 5 | 0.143 | 0.120 | 0.166 | 58,018 | 0.143 | 0.120 | 0.166 | 0.140 | 0.150 | 404,000 | 0.1436 | -26.29% |
| 2024-11-08 | 0 | 5 | 0.194 | - | 0.194 | 24,154 | 0.194 | - | 0.194 | 0.194 | 0.195 | 124,000 | 0.1948 | -0.51% |
| 2024-11-01 | 0 | 5 | 0.195 | 0.200 | - | 60,527 | 0.195 | 0.200 | - | 0.184 | 0.194 | 316,000 | 0.1915 | 0.00% |
| 2024-10-25 | 0 | 5 | 0.195 | 0.195 | 0.207 | 52,393 | 0.195 | 0.195 | 0.207 | 0.180 | 0.210 | 258,000 | 0.2031 | -7.14% |
| 2024-10-18 | 0 | 5 | 0.210 | 0.210 | 0.228 | 205,351 | 0.210 | 0.210 | 0.228 | 0.209 | 0.235 | 915,000 | 0.2244 | -5.83% |
| 2024-10-10 | 0 | 4 | 0.223 | 0.193 | 0.223 | 152,248 | 0.223 | 0.193 | 0.223 | 0.176 | 0.295 | 702,000 | 0.2169 | -21.75% |
| 2024-10-04 | 0 | 4 | 0.285 | 0.280 | 0.285 | 1,486,194 | 0.285 | 0.280 | 0.285 | 0.219 | 0.385 | 4,976,000 | 0.2987 | 24.45% |
| 2024-09-27 | 0 | 5 | 0.229 | 0.205 | 0.229 | 81,754 | 0.229 | 0.205 | 0.229 | 0.193 | 0.255 | 396,000 | 0.2064 | 3.62% |
| 2024-09-20 | 0 | 4 | 0.221 | - | 0.221 | 0 | 0.221 | - | 0.221 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 5 | 0.221 | - | 0.221 | 666 | 0.221 | - | 0.221 | 0.222 | 0.222 | 3,000 | 0.2220 | -5.96% |
| 2024-09-05 | 0 | 4 | 0.235 | 0.235 | - | 2,292 | 0.235 | 0.235 | - | 0.228 | 0.230 | 10,000 | 0.2292 | 1.29% |
| 2024-08-30 | 0 | 5 | 0.232 | - | 0.232 | 0 | 0.232 | - | 0.232 | - | - | 0 | - | -0.43% |
| 2024-08-23 | 0 | 5 | 0.233 | - | 0.233 | 0 | 0.233 | - | 0.233 | - | - | 0 | - | -1.27% |
| 2024-08-16 | 0 | 5 | 0.236 | - | 0.248 | 0 | 0.236 | - | 0.248 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 5 | 0.236 | - | 0.236 | 0 | 0.236 | - | 0.236 | - | - | 0 | - | 12.92% |
| 2024-08-02 | 0 | 5 | 0.209 | - | - | 0 | 0.209 | - | - | - | - | 0 | - | -5.00% |
| 2024-07-26 | 0 | 5 | 0.220 | - | 0.220 | 2,247 | 0.220 | - | 0.220 | 0.200 | 0.247 | 11,000 | 0.2043 | -12.00% |
| 2024-07-19 | 0 | 5 | 0.250 | - | 0.250 | 2,035 | 0.250 | - | 0.250 | 0.255 | 0.255 | 8,000 | 0.2544 | -9.09% |
| 2024-07-12 | 0 | 5 | 0.275 | 0.255 | 0.275 | 7,015 | 0.275 | 0.255 | 0.275 | 0.275 | 0.285 | 25,000 | 0.2806 | -8.33% |
| 2024-07-05 | 0 | 4 | 0.300 | - | 0.300 | 0 | 0.300 | - | 0.300 | - | - | 0 | - | 5.26% |
| 2024-06-28 | 0 | 5 | 0.285 | - | 0.285 | 17,100 | 0.285 | - | 0.285 | 0.285 | 0.285 | 60,000 | 0.2850 | -1.72% |
| 2024-06-21 | 0 | 5 | 0.290 | - | 0.320 | 63,980 | 0.290 | - | 0.320 | 0.270 | 0.325 | 222,000 | 0.2882 | -6.45% |
| 2024-06-14 | 0 | 4 | 0.310 | - | 0.310 | 5,090 | 0.310 | - | 0.310 | 0.285 | 0.335 | 17,000 | 0.2994 | 8.77% |
| 2024-06-07 | 0 | 5 | 0.285 | 0.249 | 0.285 | 69,465 | 0.285 | 0.249 | 0.285 | 0.280 | 0.350 | 213,000 | 0.3261 | -1.72% |
| 2024-05-31 | 0 | 5 | 0.290 | 0.230 | 0.290 | 1,202,373 | 0.290 | 0.230 | 0.290 | 0.217 | 0.380 | 4,049,000 | 0.2970 | 11.54% |
| 2024-05-24 | 0 | 5 | 0.260 | 0.260 | 0.275 | 579,010 | 0.260 | 0.260 | 0.275 | 0.255 | 0.330 | 2,001,000 | 0.2894 | -8.77% |
| 2024-05-17 | 0 | 4 | 0.285 | 0.255 | 0.285 | 993,469 | 0.285 | 0.255 | 0.285 | 0.155 | 0.300 | 4,147,000 | 0.2396 | 69.64% |
| 2024-05-10 | 0 | 5 | 0.168 | 0.165 | 0.169 | 293,927 | 0.168 | 0.165 | 0.169 | 0.137 | 0.174 | 1,914,000 | 0.1536 | 4.35% |
| 2024-05-03 | 0 | 4 | 0.161 | 0.153 | 0.161 | 213,400 | 0.161 | 0.153 | 0.161 | 0.153 | 0.180 | 1,242,000 | 0.1718 | 15.00% |
| 2024-04-26 | 0 | 5 | 0.140 | 0.122 | 0.150 | 171,029 | 0.140 | 0.122 | 0.150 | 0.130 | 0.145 | 1,230,000 | 0.1390 | 3.70% |
| 2024-04-19 | 0 | 5 | 0.135 | 0.133 | 0.135 | 135,983 | 0.135 | 0.133 | 0.135 | 0.120 | 0.137 | 1,017,000 | 0.1337 | 8.00% |
| 2024-04-12 | 0 | 5 | 0.125 | 0.120 | 0.125 | 31,746 | 0.125 | 0.120 | 0.125 | 0.125 | 0.140 | 237,000 | 0.1339 | -3.85% |
| 2024-04-05 | 0 | 3 | 0.130 | 0.118 | 0.130 | 4,270 | 0.130 | 0.118 | 0.130 | 0.115 | 0.140 | 35,000 | 0.1220 | -9.72% |
| 2024-03-28 | 0 | 4 | 0.144 | 0.115 | 0.144 | 1,565 | 0.144 | 0.115 | 0.144 | 0.142 | 0.145 | 11,000 | 0.1423 | -1.37% |
| 2024-03-22 | 0 | 5 | 0.146 | - | 0.146 | 261,790 | 0.146 | - | 0.146 | 0.110 | 0.151 | 2,002,000 | 0.1308 | 0.00% |
| 2024-03-15 | 0 | 5 | 0.146 | 0.145 | 0.190 | 173,891 | 0.146 | 0.145 | 0.190 | 0.140 | 0.185 | 1,089,000 | 0.1597 | -20.65% |
| 2024-03-08 | 0 | 5 | 0.184 | 0.183 | 0.184 | 59,042 | 0.184 | 0.183 | 0.184 | 0.180 | 0.191 | 320,000 | 0.1845 | -3.16% |
| 2024-03-01 | 0 | 5 | 0.190 | - | 0.190 | 82,405 | 0.190 | - | 0.190 | 0.165 | 0.190 | 470,000 | 0.1753 | 11.76% |
| 2024-02-23 | 0 | 5 | 0.170 | 0.162 | 0.170 | 14,209 | 0.170 | 0.162 | 0.170 | 0.169 | 0.180 | 81,000 | 0.1754 | -10.53% |
| 2024-02-16 | 0 | 3 | 0.190 | 0.181 | 0.190 | 1,137 | 0.190 | 0.181 | 0.190 | 0.189 | 0.192 | 6,000 | 0.1895 | -4.04% |
| 2024-02-09 | 0 | 5 | 0.198 | - | 0.200 | 16,985 | 0.198 | - | 0.200 | 0.161 | 0.216 | 93,000 | 0.1826 | 7.61% |
| 2024-02-02 | 0 | 5 | 0.184 | 0.150 | 0.184 | 41,852 | 0.184 | 0.150 | 0.184 | 0.175 | 0.186 | 233,000 | 0.1796 | 0.00% |
| 2024-01-26 | 0 | 5 | 0.184 | - | 0.185 | 65,013 | 0.184 | - | 0.185 | 0.172 | 0.185 | 360,000 | 0.1806 | 3.37% |
| 2024-01-19 | 0 | 5 | 0.178 | - | 0.178 | 0 | 0.178 | - | 0.178 | - | - | 0 | - | 1.14% |
| 2024-01-12 | 0 | 5 | 0.176 | 0.150 | 0.176 | 11,758 | 0.176 | 0.150 | 0.176 | 0.160 | 0.181 | 71,000 | 0.1656 | -2.22% |
| 2024-01-05 | 0 | 4 | 0.180 | - | 0.180 | 19,132 | 0.180 | - | 0.180 | 0.146 | 0.164 | 128,000 | 0.1495 | -7.69% |
| 2023-12-29 | 0 | 3 | 0.195 | 0.175 | 0.195 | 19,020 | 0.195 | 0.175 | 0.195 | 0.179 | 0.195 | 106,000 | 0.1794 | 0.00% |
| 2023-12-22 | 0 | 5 | 0.195 | - | 0.200 | 792 | 0.195 | - | 0.200 | 0.198 | 0.198 | 4,000 | 0.1980 | -2.01% |
| 2023-12-15 | 0 | 5 | 0.199 | - | 0.199 | 388 | 0.199 | - | 0.199 | 0.188 | 0.200 | 2,000 | 0.1940 | 2.58% |
| 2023-12-08 | 0 | 5 | 0.194 | - | 0.194 | 0 | 0.194 | - | 0.194 | - | - | 0 | - | -0.51% |
| 2023-12-01 | 0 | 5 | 0.195 | 0.195 | 0.198 | 14,252 | 0.195 | 0.195 | 0.198 | 0.180 | 0.209 | 71,000 | 0.2007 | -2.01% |
| 2023-11-24 | 0 | 5 | 0.199 | - | 0.199 | 4,748 | 0.199 | - | 0.199 | 0.190 | 0.199 | 24,000 | 0.1978 | 4.74% |
| 2023-11-17 | 0 | 5 | 0.190 | 0.160 | 0.190 | 30,672 | 0.190 | 0.160 | 0.190 | 0.180 | 0.198 | 163,000 | 0.1882 | 11.11% |
| 2023-11-10 | 0 | 5 | 0.171 | 0.170 | 0.179 | 24,570 | 0.171 | 0.170 | 0.179 | 0.168 | 0.189 | 132,000 | 0.1861 | -3.93% |
| 2023-11-03 | 0 | 5 | 0.178 | 0.178 | 0.180 | 11,213 | 0.178 | 0.178 | 0.180 | 0.165 | 0.180 | 66,000 | 0.1699 | 5.33% |
| 2023-10-27 | 0 | 4 | 0.169 | 0.160 | 0.169 | 51,709 | 0.169 | 0.160 | 0.169 | 0.160 | 0.179 | 305,000 | 0.1695 | -6.11% |
| 2023-10-20 | 0 | 5 | 0.180 | - | 0.185 | 3,616 | 0.180 | - | 0.185 | 0.176 | 0.200 | 20,000 | 0.1808 | -1.64% |
| 2023-10-13 | 0 | 5 | 0.183 | 0.180 | 0.196 | 124,771 | 0.183 | 0.180 | 0.196 | 0.180 | 0.220 | 643,000 | 0.1940 | -21.79% |
| 2023-10-06 | 0 | 4 | 0.234 | - | 0.234 | 1,394 | 0.234 | - | 0.234 | 0.232 | 0.234 | 6,000 | 0.2323 | -2.50% |
| 2023-09-29 | 0 | 5 | 0.240 | - | 0.240 | 0 | 0.240 | - | 0.240 | - | - | 0 | - | -1.64% |
| 2023-09-22 | 0 | 5 | 0.244 | 0.230 | 0.244 | 9,903 | 0.244 | 0.230 | 0.244 | 0.220 | 0.249 | 42,000 | 0.2358 | 1.67% |
| 2023-09-15 | 0 | 5 | 0.240 | 0.233 | 0.240 | 361,660 | 0.240 | 0.233 | 0.240 | 0.227 | 0.280 | 1,457,000 | 0.2482 | -4.00% |
| 2023-09-07 | 0 | 4 | 0.250 | 0.235 | 0.250 | 209,544 | 0.250 | 0.235 | 0.250 | 0.209 | 0.300 | 825,000 | 0.2540 | 4.17% |
| 2023-08-31 | 0 | 4 | 0.240 | 0.195 | 0.240 | 4,184 | 0.240 | 0.195 | 0.240 | 0.214 | 0.240 | 19,000 | 0.2202 | 6.19% |
| 2023-08-25 | 0 | 5 | 0.226 | - | 0.233 | 22,940 | 0.226 | - | 0.233 | 0.208 | 0.220 | 110,000 | 0.2085 | 7.62% |
| 2023-08-18 | 0 | 5 | 0.210 | 0.030 | 0.270 | 32,561 | 0.210 | 0.030 | 0.270 | 0.200 | 0.213 | 155,000 | 0.2101 | -1.41% |
| 2023-08-11 | 0 | 5 | 0.213 | 0.195 | 0.214 | 69,690 | 0.213 | 0.195 | 0.214 | 0.200 | 0.250 | 328,000 | 0.2125 | -19.62% |
| 2023-08-04 | 0 | 5 | 0.265 | 0.250 | 0.265 | 3,695 | 0.265 | 0.250 | 0.265 | 0.250 | 0.280 | 14,000 | 0.2639 | 0.00% |
| 2023-07-28 | 0 | 5 | 0.265 | 0.240 | 0.265 | 127,958 | 0.265 | 0.240 | 0.265 | 0.240 | 0.280 | 504,000 | 0.2539 | 7.72% |
| 2023-07-21 | 0 | 4 | 0.246 | 0.230 | 0.247 | 16,172 | 0.246 | 0.230 | 0.247 | 0.231 | 0.255 | 67,000 | 0.2414 | -5.38% |
| 2023-07-14 | 0 | 5 | 0.260 | 0.248 | 0.270 | 76,266 | 0.260 | 0.248 | 0.270 | 0.231 | 0.290 | 302,000 | 0.2525 | 1.96% |
| 2023-07-07 | 0 | 5 | 0.255 | 0.249 | 0.295 | 4,440 | 0.255 | 0.249 | 0.295 | 0.250 | 0.275 | 17,000 | 0.2612 | -3.77% |
| 2023-06-30 | 0 | 5 | 0.265 | 0.235 | 0.265 | 34,400 | 0.265 | 0.235 | 0.265 | 0.250 | 0.275 | 135,000 | 0.2548 | -5.36% |
| 2023-06-23 | 0 | 4 | 0.280 | - | 0.280 | 290 | 0.280 | - | 0.280 | 0.290 | 0.290 | 1,000 | 0.2900 | 1.82% |
| 2023-06-16 | 0 | 5 | 0.275 | 0.220 | 0.275 | 35,830 | 0.275 | 0.220 | 0.275 | 0.270 | 0.290 | 130,000 | 0.2756 | 1.85% |
| 2023-06-09 | 0 | 5 | 0.270 | - | 0.270 | 98,109 | 0.270 | - | 0.270 | 0.228 | 0.280 | 406,000 | 0.2416 | 31.71% |
| 2023-06-02 | 0 | 5 | 0.205 | 0.191 | 0.206 | 140,172 | 0.205 | 0.191 | 0.206 | 0.176 | 0.210 | 738,000 | 0.1899 | 0.49% |
| 2023-05-25 | 0 | 4 | 0.204 | 0.200 | 0.204 | 89,682 | 0.204 | 0.200 | 0.204 | 0.200 | 0.240 | 411,000 | 0.2182 | -18.40% |
| 2023-05-19 | 0 | 5 | 0.250 | 0.250 | 0.280 | 37,661 | 0.250 | 0.250 | 0.280 | 0.230 | 0.260 | 155,000 | 0.2430 | -7.41% |
| 2023-05-12 | 0 | 5 | 0.270 | - | 0.270 | 2,775 | 0.270 | - | 0.270 | 0.250 | 0.275 | 11,000 | 0.2523 | 3.85% |
| 2023-05-05 | 0 | 4 | 0.260 | 0.250 | 0.265 | 41,787 | 0.260 | 0.250 | 0.265 | 0.245 | 0.265 | 163,000 | 0.2564 | -1.89% |
| 2023-04-28 | 0 | 5 | 0.265 | 0.248 | 0.280 | 156,356 | 0.265 | 0.248 | 0.280 | 0.247 | 0.265 | 618,000 | 0.2530 | -1.85% |
| 2023-04-21 | 0 | 5 | 0.270 | 0.265 | 0.280 | 62,735 | 0.270 | 0.265 | 0.280 | 0.255 | 0.280 | 233,000 | 0.2692 | -3.57% |
| 2023-04-14 | 0 | 4 | 0.280 | 0.280 | 0.290 | 127,650 | 0.280 | 0.280 | 0.290 | 0.260 | 0.305 | 445,000 | 0.2869 | -1.75% |
| 2023-04-06 | 0 | 3 | 0.285 | 0.275 | 0.285 | 59,520 | 0.285 | 0.275 | 0.285 | 0.265 | 0.295 | 209,000 | 0.2848 | -3.39% |
| 2023-03-31 | 0 | 5 | 0.295 | 0.295 | 0.300 | 137,185 | 0.295 | 0.295 | 0.300 | 0.275 | 0.320 | 464,000 | 0.2957 | -1.67% |
| 2023-03-24 | 0 | 5 | 0.300 | 0.285 | 0.300 | 158,870 | 0.300 | 0.285 | 0.300 | 0.260 | 0.350 | 524,000 | 0.3032 | -3.23% |
| 2023-03-17 | 0 | 5 | 0.310 | 0.310 | 0.320 | 205,670 | 0.310 | 0.310 | 0.320 | 0.285 | 0.375 | 677,000 | 0.3038 | -11.43% |
| 2023-03-10 | 0 | 5 | 0.350 | 0.345 | 0.355 | 287,510 | 0.350 | 0.345 | 0.355 | 0.305 | 0.370 | 817,000 | 0.3519 | -5.41% |
| 2023-03-03 | 0 | 5 | 0.370 | 0.365 | 0.370 | 254,785 | 0.370 | 0.365 | 0.370 | 0.355 | 0.445 | 687,000 | 0.3709 | 0.00% |
| 2023-02-24 | 0 | 5 | 0.370 | 0.370 | 0.375 | 1,574,245 | 0.370 | 0.370 | 0.375 | 0.370 | 0.430 | 3,750,000 | 0.4198 | -13.95% |
| 2023-02-17 | 0 | 5 | 0.430 | 0.420 | 0.430 | 434,535 | 0.430 | 0.420 | 0.430 | 0.420 | 0.490 | 963,000 | 0.4512 | -11.34% |
| 2023-02-10 | 0 | 5 | 0.485 | 0.470 | 0.485 | 2,952,460 | 0.485 | 0.470 | 0.485 | 0.445 | 0.510 | 5,998,000 | 0.4922 | 3.19% |
| 2023-02-03 | 0 | 5 | 0.470 | 0.455 | 0.470 | 360,275 | 0.470 | 0.455 | 0.470 | 0.455 | 0.500 | 762,000 | 0.4728 | -6.00% |
| 2023-01-27 | 0 | 2 | 0.500 | 0.495 | 0.500 | 210,385 | 0.500 | 0.495 | 0.500 | 0.475 | 0.500 | 427,000 | 0.4927 | 0.00% |
| 2023-01-20 | 0 | 5 | 0.500 | 0.485 | 0.500 | 447,095 | 0.500 | 0.485 | 0.500 | 0.470 | 0.520 | 902,000 | 0.4957 | -1.96% |
| 2023-01-13 | 0 | 5 | 0.510 | 0.500 | 0.520 | 955,760 | 0.510 | 0.500 | 0.520 | 0.470 | 0.530 | 1,899,000 | 0.5033 | 2.00% |
| 2023-01-06 | 0 | 4 | 0.500 | 0.495 | 0.500 | 753,305 | 0.500 | 0.495 | 0.500 | 0.485 | 0.530 | 1,516,000 | 0.4969 | 0.00% |
| 2022-12-30 | 0 | 3 | 0.500 | 0.480 | 0.500 | 507,585 | 0.500 | 0.480 | 0.500 | 0.480 | 0.510 | 1,027,000 | 0.4942 | -3.85% |
| 2022-12-23 | 0 | 5 | 0.520 | 0.500 | 0.520 | 1,599,325 | 0.520 | 0.500 | 0.520 | 0.480 | 0.600 | 3,158,000 | 0.5064 | -7.14% |
| 2022-12-16 | 0 | 5 | 0.560 | 0.570 | 0.580 | 15,443,090 | 0.560 | 0.570 | 0.580 | 0.440 | 0.650 | 27,330,000 | 0.5651 | 21.74% |
| 2022-12-09 | 0 | 5 | 0.460 | 0.455 | 0.460 | 3,411,365 | 0.460 | 0.455 | 0.460 | 0.345 | 0.465 | 8,086,000 | 0.4219 | 27.78% |
| 2022-12-02 | 0 | 5 | 0.360 | 0.355 | 0.360 | 1,193,080 | 0.360 | 0.355 | 0.360 | 0.330 | 0.400 | 3,229,000 | 0.3695 | 1.41% |
| 2022-11-25 | 0 | 5 | 0.355 | 0.350 | 0.360 | 647,345 | 0.355 | 0.350 | 0.360 | 0.320 | 0.385 | 1,816,000 | 0.3565 | -8.97% |
| 2022-11-18 | 0 | 5 | 0.390 | 0.385 | 0.390 | 6,758,275 | 0.390 | 0.385 | 0.390 | 0.305 | 0.470 | 16,887,000 | 0.4002 | 36.84% |
| 2022-11-11 | 0 | 5 | 0.285 | 0.270 | 0.285 | 1,738,751 | 0.285 | 0.270 | 0.285 | 0.231 | 0.325 | 6,226,000 | 0.2793 | 17.28% |
| 2022-11-04 | 0 | 5 | 0.243 | 0.236 | 0.243 | 284,679 | 0.243 | 0.236 | 0.243 | 0.222 | 0.250 | 1,200,000 | 0.2372 | 4.29% |
| 2022-10-28 | 0 | 5 | 0.233 | 0.211 | 0.233 | 324,454 | 0.233 | 0.211 | 0.233 | 0.233 | 0.275 | 1,307,000 | 0.2482 | -13.70% |
| 2022-10-21 | 0 | 5 | 0.270 | 0.255 | 0.270 | 719,750 | 0.270 | 0.255 | 0.270 | 0.249 | 0.275 | 2,782,000 | 0.2587 | 0.00% |
| 2022-10-14 | 0 | 5 | 0.270 | 0.260 | 0.270 | 241,515 | 0.270 | 0.260 | 0.270 | 0.255 | 0.275 | 918,000 | 0.2631 | 3.85% |
| 2022-10-07 | 0 | 4 | 0.260 | 0.260 | 0.265 | 1,136,935 | 0.260 | 0.260 | 0.265 | 0.260 | 0.335 | 4,010,000 | 0.2835 | -26.76% |
| 2022-09-30 | 0 | 5 | 0.355 | 0.320 | 0.350 | 320,075 | 0.355 | 0.320 | 0.350 | 0.335 | 0.375 | 908,000 | 0.3525 | -6.58% |
| 2022-09-23 | 0 | 5 | 0.380 | 0.335 | 0.380 | 766,202 | 0.380 | 0.335 | 0.380 | 0.335 | 0.385 | 2,182,193 | 0.3511 | 4.11% |
| 2022-09-16 | 0 | 4 | 0.365 | 0.360 | 0.365 | 498,965 | 0.365 | 0.360 | 0.365 | 0.365 | 0.395 | 1,323,000 | 0.3771 | -6.41% |
| 2022-09-09 | 0 | 5 | 0.390 | 0.375 | 0.390 | 901,555 | 0.390 | 0.375 | 0.390 | 0.360 | 0.390 | 2,404,000 | 0.3750 | 4.00% |
| 2022-09-02 | 0 | 5 | 0.375 | 0.375 | 0.385 | 1,473,330 | 0.375 | 0.375 | 0.385 | 0.360 | 0.405 | 3,831,000 | 0.3846 | -6.25% |
| 2022-08-26 | 0 | 5 | 0.400 | 0.385 | 0.400 | 648,370 | 0.400 | 0.385 | 0.400 | 0.370 | 0.405 | 1,681,000 | 0.3857 | 3.90% |
| 2022-08-19 | 0 | 5 | 0.385 | 0.375 | 0.385 | 2,701,940 | 0.385 | 0.375 | 0.385 | 0.370 | 0.445 | 6,881,000 | 0.3927 | -6.10% |
| 2022-08-12 | 0 | 5 | 0.410 | 0.395 | 0.405 | 3,075,460 | 0.410 | 0.395 | 0.405 | 0.385 | 0.430 | 7,685,000 | 0.4002 | -1.20% |
| 2022-08-05 | 0 | 5 | 0.415 | 0.415 | 0.430 | 2,125,080 | 0.415 | 0.415 | 0.430 | 0.410 | 0.460 | 4,996,000 | 0.4254 | -9.78% |
| 2022-07-29 | 0 | 5 | 0.460 | 0.455 | 0.460 | 1,884,070 | 0.460 | 0.455 | 0.460 | 0.440 | 0.480 | 4,085,000 | 0.4612 | 0.00% |
| 2022-07-22 | 0 | 5 | 0.460 | 0.455 | 0.460 | 11,668,415 | 0.460 | 0.455 | 0.460 | 0.415 | 0.570 | 25,282,000 | 0.4615 | -5.15% |
| 2022-07-15 | 0 | 5 | 0.485 | 0.485 | 0.490 | 6,562,100 | 0.485 | 0.485 | 0.490 | 0.485 | 0.590 | 12,417,000 | 0.5285 | -17.80% |
| 2022-07-08 | 0 | 5 | 0.590 | 0.580 | 0.590 | 11,437,070 | 0.590 | 0.580 | 0.590 | 0.550 | 0.630 | 19,766,000 | 0.5786 | -3.28% |
| 2022-06-30 | 0 | 4 | 0.610 | 0.600 | 0.610 | 10,622,180 | 0.610 | 0.600 | 0.610 | 0.590 | 0.710 | 16,504,000 | 0.6436 | -8.96% |
| 2022-06-24 | 0 | 5 | 0.670 | 0.670 | 0.680 | 88,745,245 | 0.670 | 0.670 | 0.680 | 0.490 | 1.050 | 118,180,000 | 0.7509 | 35.35% |
| 2022-06-17 | 0 | 5 | 0.495 | 0.495 | 0.500 | 9,550,049 | 0.495 | 0.495 | 0.500 | 0.475 | 0.570 | 18,291,000 | 0.5221 | -14.66% |
| 2022-06-10 | 0 | 5 | 0.580 | 0.580 | 0.590 | 11,810,510 | 0.580 | 0.580 | 0.590 | 0.570 | 0.710 | 18,833,000 | 0.6271 | -15.94% |
| 2022-06-02 | 0 | 4 | 0.690 | 0.680 | 0.690 | 26,868,248 | 0.690 | 0.680 | 0.690 | 0.590 | 0.780 | 38,740,000 | 0.6936 | 11.29% |
| 2022-05-27 | 0 | 5 | 0.620 | 0.610 | 0.620 | 159,788,150 | 0.620 | 0.610 | 0.620 | 0.550 | 1.410 | 160,458,000 | 0.9958 | -46.09% |
| 2022-05-20 | 0 | 5 | 1.150 | 1.140 | 1.150 | 237,895,405 | 1.150 | 1.140 | 1.150 | 0.405 | 3.410 | 256,306,000 | 0.9282 | -68.66% |
| 2022-05-13 | 0 | 4 | 3.670 | - | 3.600 | 15,200 | 3.670 | - | 3.600 | 3.500 | 3.900 | 4,000 | 3.8000 | 7.00% |
| 2022-05-06 | 0 | 4 | 3.430 | 3.430 | 3.500 | 771,580 | 3.430 | 3.430 | 3.500 | 3.430 | 4.000 | 203,000 | 3.8009 | -12.28% |
| 2022-04-29 | 0 | 5 | 3.910 | 3.910 | - | 3,726,110 | 3.910 | 3.910 | - | 3.600 | 3.980 | 968,000 | 3.8493 | -5.10% |
| 2022-04-22 | 0 | 4 | 4.120 | 3.770 | 4.120 | 8,210,410 | 4.120 | 3.770 | 4.120 | 3.710 | 4.400 | 2,002,000 | 4.1011 | -6.15% |
| 2022-04-14 | 0 | 4 | 4.390 | - | 4.180 | 6,237,420 | 4.390 | - | 4.180 | 3.900 | 4.400 | 1,437,000 | 4.3406 | -0.23% |
| 2022-04-08 | 0 | 4 | 4.400 | 4.200 | 4.450 | 6,676,260 | 4.400 | 4.200 | 4.450 | 4.290 | 4.770 | 1,471,000 | 4.5386 | 0.23% |
| 2022-04-01 | 0 | 5 | 4.390 | - | - | 973,930 | 4.390 | - | - | 3.470 | 4.490 | 224,000 | 4.3479 | -2.23% |
| 2022-03-25 | 0 | 5 | 4.490 | 4.300 | 4.490 | 1,539,760 | 4.490 | 4.300 | 4.490 | 4.430 | 4.720 | 337,000 | 4.5690 | -2.39% |
| 2022-03-18 | 0 | 5 | 4.600 | 4.400 | 4.600 | 908,960 | 4.600 | 4.400 | 4.600 | 4.430 | 4.730 | 199,000 | 4.5676 | -1.50% |
| 2022-03-11 | 0 | 5 | 4.670 | - | 4.670 | 1,687,590 | 4.670 | - | 4.670 | 4.370 | 4.990 | 369,000 | 4.5734 | -3.51% |
| 2022-03-04 | 0 | 5 | 4.840 | - | 4.840 | 279,630 | 4.840 | - | 4.840 | 4.500 | 5.000 | 59,000 | 4.7395 | -0.21% |
| 2022-02-25 | 0 | 5 | 4.850 | 4.610 | 4.850 | 7,727,510 | 4.850 | 4.610 | 4.850 | 4.690 | 5.000 | 1,487,000 | 5.1967 | 2.32% |
| 2022-02-18 | 0 | 5 | 4.740 | 4.050 | 4.740 | 476,030 | 4.740 | 4.050 | 4.740 | 4.500 | 5.390 | 90,000 | 5.2892 | -16.25% |
| 2022-02-11 | 0 | 5 | 5.660 | - | 5.950 | 317,040 | 5.660 | - | 5.950 | 5.660 | 5.980 | 54,000 | 5.8711 | -3.90% |
| 2022-02-04 | 0 | 2 | 5.890 | - | 5.890 | 147,140 | 5.890 | - | 5.890 | 5.880 | 5.900 | 25,000 | 5.8856 | 0.17% |
| 2022-01-28 | 0 | 5 | 5.880 | 5.880 | 5.890 | 1,849,040 | 5.880 | 5.880 | 5.890 | 5.480 | 5.880 | 330,000 | 5.6032 | 7.10% |
| 2022-01-21 | 0 | 5 | 5.490 | - | 5.770 | 14,586,950 | 5.490 | - | 5.770 | 4.920 | 5.890 | 2,521,000 | 5.7862 | 11.36% |
| 2022-01-14 | 0 | 5 | 4.930 | - | 4.930 | 8,384,050 | 4.930 | - | 4.930 | 4.410 | 5.600 | 1,708,000 | 4.9087 | 11.79% |
| 2022-01-07 | 0 | 5 | 4.410 | - | 4.600 | 17,923,020 | 4.410 | - | 4.600 | 4.300 | 4.600 | 4,003,000 | 4.4774 | -1.78% |
| 2021-12-31 | 0 | 4 | 4.490 | - | 4.270 | 19,642,120 | 4.490 | - | 4.270 | 4.150 | 4.550 | 4,732,000 | 4.1509 | 8.19% |
| 2021-12-24 | 0 | 5 | 4.150 | - | 4.150 | 2,544,600 | 4.150 | - | 4.150 | 3.990 | 4.600 | 592,000 | 4.2983 | -6.95% |
| 2021-12-17 | 0 | 5 | 4.460 | - | 4.460 | 8,545,450 | 4.460 | - | 4.460 | 4.110 | 4.750 | 1,974,000 | 4.3290 | 4.69% |
| 2021-12-10 | 0 | 5 | 4.260 | 4.140 | 4.260 | 14,915,280 | 4.260 | 4.140 | 4.260 | 3.400 | 4.640 | 3,823,000 | 3.9015 | 7.85% |
| 2021-12-03 | 0 | 5 | 3.950 | 3.930 | 4.000 | 52,725,540 | 3.950 | 3.930 | 4.000 | 3.000 | 4.100 | 14,173,000 | 3.7201 | -1.25% |
| 2021-11-26 | 0 | 5 | 4.000 | 4.120 | 4.200 | 42,652,635 | 4.000 | 4.120 | 4.200 | 3.880 | 5.000 | 10,506,820 | 4.0595 | -4.99% |
| 2021-11-19 | 0 | 5 | 4.210 | 4.210 | 4.240 | 124,929,081 | 4.210 | 4.210 | 4.240 | 3.230 | 5.000 | 32,581,180 | 3.8344 | -14.95% |
| 2021-11-12 | 0 | 5 | 4.950 | 4.870 | 4.950 | 44,467,710 | 4.950 | 4.870 | 4.950 | 4.750 | 5.200 | 8,253,000 | 5.3881 | -2.94% |
| 2021-11-05 | 0 | 5 | 5.100 | 5.100 | 5.600 | 8,920,240 | 5.100 | 5.100 | 5.600 | 4.980 | 5.590 | 1,710,000 | 5.2165 | -4.85% |
| 2021-10-29 | 0 | 5 | 5.360 | 5.310 | 5.360 | 33,788,120 | 5.360 | 5.310 | 5.360 | 5.200 | 5.800 | 6,101,000 | 5.5381 | -5.96% |
| 2021-10-22 | 0 | 5 | 5.700 | 5.640 | 5.700 | 17,315,160 | 5.700 | 5.640 | 5.700 | 5.540 | 5.960 | 3,043,000 | 5.6902 | -0.70% |
| 2021-10-15 | 0 | 3 | 5.740 | 5.700 | 5.730 | 9,618,210 | 5.740 | 5.700 | 5.730 | 5.640 | 6.060 | 1,668,000 | 5.7663 | -5.12% |
| 2021-10-08 | 0 | 5 | 6.050 | 5.920 | 6.050 | 15,522,240 | 6.050 | 5.920 | 6.050 | 5.950 | 7.300 | 2,384,000 | 6.5110 | -14.43% |
| 2021-09-30 | 0 | 4 | 7.070 | 6.900 | 7.100 | 16,697,280 | 7.070 | 6.900 | 7.100 | 6.500 | 7.490 | 2,383,000 | 7.0068 | 6.00% |
| 2021-09-24 | 0 | 4 | 6.670 | 6.670 | 6.730 | 14,247,070 | 6.670 | 6.670 | 6.730 | 5.750 | 6.670 | 2,341,000 | 6.0859 | 11.91% |
| 2021-09-17 | 0 | 5 | 5.960 | 5.920 | 5.960 | 56,680,802 | 5.960 | 5.920 | 5.960 | 5.090 | 6.040 | 9,153,193 | 6.1925 | 3.47% |
| 2021-09-10 | 0 | 5 | 5.760 | 5.750 | 5.820 | 13,907,020 | 5.760 | 5.750 | 5.820 | 5.700 | 6.650 | 2,322,000 | 5.9892 | -12.20% |
| 2021-09-03 | 0 | 5 | 6.560 | 6.420 | 6.560 | 14,686,840 | 6.560 | 6.420 | 6.560 | 5.970 | 6.730 | 2,323,000 | 6.3224 | 6.84% |
| 2021-08-27 | 0 | 5 | 6.140 | 6.020 | 6.140 | 56,562,552 | 6.140 | 6.020 | 6.140 | 6.010 | 6.620 | 8,908,000 | 6.3496 | -0.16% |
| 2021-08-20 | 0 | 5 | 6.150 | 6.150 | 6.230 | 18,490,845 | 6.150 | 6.150 | 6.230 | 5.920 | 6.170 | 3,088,000 | 5.9880 | 2.33% |
| 2021-08-13 | 0 | 5 | 6.010 | 6.010 | 6.040 | 16,980,480 | 6.010 | 6.010 | 6.040 | 5.910 | 6.160 | 2,826,000 | 6.0087 | 0.17% |
| 2021-08-06 | 0 | 5 | 6.000 | 5.960 | 6.050 | 17,196,130 | 6.000 | 5.960 | 6.050 | 5.800 | 6.250 | 2,858,000 | 6.0168 | -2.28% |
| 2021-07-30 | 0 | 5 | 6.140 | 6.080 | 6.160 | 67,849,040 | 6.140 | 6.080 | 6.160 | 5.900 | 6.250 | 11,265,000 | 6.0230 | 2.33% |
| 2021-07-23 | 0 | 5 | 6.000 | 6.020 | 6.420 | 15,567,140 | 6.000 | 6.020 | 6.420 | 5.800 | 6.080 | 2,605,000 | 5.9759 | -0.17% |
| 2021-07-16 | 0 | 5 | 6.010 | 6.010 | 6.050 | 17,257,030 | 6.010 | 6.010 | 6.050 | 5.830 | 6.530 | 2,836,000 | 6.0850 | 0.17% |
| 2021-07-09 | 0 | 5 | 6.000 | 6.000 | 6.010 | 20,431,960 | 6.000 | 6.000 | 6.010 | 5.610 | 6.470 | 3,384,000 | 6.0378 | -3.38% |
| 2021-07-02 | 0 | 4 | 6.210 | 6.200 | 6.320 | 36,423,230 | 6.210 | 6.200 | 6.320 | 6.030 | 6.790 | 5,786,000 | 6.2951 | -5.91% |
| 2021-06-25 | 0 | 5 | 6.600 | 6.430 | 6.630 | 21,956,190 | 6.600 | 6.430 | 6.630 | 6.040 | 6.730 | 3,435,000 | 6.3919 | 2.64% |
| 2021-06-18 | 0 | 4 | 6.430 | 6.300 | 6.430 | 71,584,390 | 6.430 | 6.300 | 6.430 | 6.420 | 7.320 | 10,991,000 | 6.5130 | -9.82% |
| 2021-06-11 | 0 | 5 | 7.130 | 7.020 | 7.130 | 23,721,450 | 7.130 | 7.020 | 7.130 | 6.700 | 8.290 | 3,187,000 | 7.4432 | -5.44% |
| 2021-06-04 | 0 | 5 | 7.540 | 7.540 | 7.700 | 16,475,020 | 7.540 | 7.540 | 7.700 | 7.350 | 8.890 | 2,029,000 | 8.1198 | -2.20% |
| 2021-05-28 | 0 | 5 | 7.710 | 7.680 | 7.710 | 81,612,034 | 7.710 | 7.680 | 7.710 | 6.890 | 9.230 | 10,008,605 | 8.1542 | 11.10% |
| 2021-05-21 | 0 | 4 | 6.940 | 6.810 | 6.940 | 57,255,233 | 6.940 | 6.810 | 6.940 | 6.360 | 7.040 | 8,809,000 | 6.4996 | 5.95% |
| 2021-05-14 | 0 | 5 | 6.550 | 6.510 | 6.550 | 77,416,905 | 6.550 | 6.510 | 6.550 | 6.280 | 7.300 | 12,219,000 | 6.3358 | 3.15% |
| 2021-05-07 | 0 | 5 | 6.350 | 6.350 | 6.470 | 40,464,190 | 6.350 | 6.350 | 6.470 | 6.260 | 6.720 | 6,434,000 | 6.2891 | 0.95% |
| 2021-04-30 | 0 | 5 | 6.290 | 6.260 | 6.290 | 27,148,560 | 6.290 | 6.260 | 6.290 | 6.230 | 6.750 | 4,272,000 | 6.3550 | 0.00% |
| 2021-04-23 | 0 | 5 | 6.290 | 6.270 | 6.290 | 29,658,270 | 6.290 | 6.270 | 6.290 | 5.970 | 6.700 | 4,617,000 | 6.4237 | -5.56% |
| 2021-04-16 | 0 | 5 | 6.660 | 6.530 | 6.660 | 17,872,420 | 6.660 | 6.530 | 6.660 | 6.120 | 6.820 | 2,795,000 | 6.3944 | 7.94% |
| 2021-04-09 | 0 | 3 | 6.170 | 6.170 | 6.190 | 6,776,700 | 6.170 | 6.170 | 6.190 | 6.000 | 6.200 | 1,111,000 | 6.0996 | 0.82% |
| 2021-04-01 | 0 | 4 | 6.120 | 6.120 | 6.130 | 8,958,610 | 6.120 | 6.120 | 6.130 | 5.740 | 6.180 | 1,505,000 | 5.9526 | 4.44% |
| 2021-03-26 | 0 | 5 | 5.860 | 5.760 | 5.880 | 7,592,680 | 5.860 | 5.760 | 5.880 | 5.720 | 5.880 | 1,319,000 | 5.7564 | 1.91% |
| 2021-03-19 | 0 | 5 | 5.750 | 5.730 | 5.750 | 9,730,290 | 5.750 | 5.730 | 5.750 | 5.690 | 5.790 | 1,701,000 | 5.7203 | 1.05% |
| 2021-03-12 | 0 | 5 | 5.690 | 5.690 | 5.710 | 35,956,610 | 5.690 | 5.690 | 5.710 | 5.660 | 5.740 | 6,306,000 | 5.7020 | 0.00% |
| 2021-03-05 | 0 | 5 | 5.690 | 5.690 | 5.800 | 10,396,920 | 5.690 | 5.690 | 5.800 | 5.690 | 6.000 | 1,798,000 | 5.7825 | 0.00% |
| 2021-02-26 | 0 | 5 | 5.690 | 5.690 | 5.740 | 8,288,650 | 5.690 | 5.690 | 5.740 | 5.690 | 6.010 | 1,424,000 | 5.8207 | -0.35% |
| 2021-02-19 | 0 | 4 | 5.710 | 5.690 | 5.710 | 9,414,470 | 5.710 | 5.690 | 5.710 | 5.690 | 5.720 | 1,650,000 | 5.7057 | 0.18% |
| 2021-02-11 | 0 | 4 | 5.700 | 5.690 | 5.700 | 11,866,190 | 5.700 | 5.690 | 5.700 | 5.690 | 5.720 | 2,081,000 | 5.7022 | 0.00% |
| 2021-02-05 | 0 | 5 | 5.700 | 5.690 | 5.700 | 17,153,220 | 5.700 | 5.690 | 5.700 | 5.690 | 5.740 | 3,004,000 | 5.7101 | -0.18% |
| 2021-01-29 | 0 | 5 | 5.710 | 5.700 | 5.710 | 16,201,020 | 5.710 | 5.700 | 5.710 | 5.690 | 5.720 | 2,838,000 | 5.7086 | 0.00% |
| 2021-01-22 | 0 | 5 | 5.710 | 5.690 | 5.710 | 11,565,240 | 5.710 | 5.690 | 5.710 | 5.690 | 5.730 | 2,026,000 | 5.7084 | 0.00% |
| 2021-01-15 | 0 | 5 | 5.710 | 5.700 | 5.710 | 9,672,990 | 5.710 | 5.700 | 5.710 | 5.700 | 5.800 | 1,687,000 | 5.7338 | -1.38% |
| 2021-01-08 | 0 | 5 | 5.790 | 5.770 | 5.790 | 21,691,470 | 5.790 | 5.770 | 5.790 | 5.660 | 5.790 | 3,797,000 | 5.7128 | 1.76% |
| 2020-12-31 | 0 | 4 | 5.690 | 5.690 | 5.700 | 3,243,450 | 5.690 | 5.690 | 5.700 | 5.690 | 5.700 | 570,000 | 5.6903 | 0.00% |
| 2020-12-24 | 0 | 4 | 5.690 | 5.690 | 5.700 | 4,011,520 | 5.690 | 5.690 | 5.700 | 5.690 | 5.700 | 705,000 | 5.6901 | 0.00% |
| 2020-12-18 | 0 | 5 | 5.690 | 5.690 | 5.700 | 11,755,290 | 5.690 | 5.690 | 5.700 | 5.690 | 5.750 | 2,065,000 | 5.6926 | 0.00% |
| 2020-12-11 | 0 | 2 | 5.690 | 5.690 | 5.700 | 59,529,710 | 5.690 | 5.690 | 5.700 | 5.690 | 5.750 | 10,468,000 | 5.6868 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy