Datang Group Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02117 | 2020-12-11 | 2023-03-20 | 2024-10-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-28 | 1 | 1 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-10 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-04 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-27 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-20 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-05 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-30 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-23 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-16 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-02 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-26 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-19 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-14 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-17 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-10 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-03 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-26 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-19 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-12 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-05 | 3 | 3 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-22 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-15 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-08 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-01 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-23 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-16 | 3 | 3 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-02 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-26 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-19 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-12 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-05 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-29 | 3 | 3 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-22 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-15 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-08 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-01 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-17 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-10 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-03 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-27 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-20 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-13 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-22 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-15 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-07 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-31 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-25 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-18 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-11 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-04 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-28 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-21 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-14 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-07 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-30 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-23 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-09 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-02 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-25 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-19 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-12 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-05 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-21 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-14 | 4 | 4 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-06 | 3 | 3 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 5 | 5 | - | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 4 | 5 | - | - | - | 27,740 | 0.500 | - | - | 0.500 | 0.550 | 53,000 | 0.5234 | -5.66% |
| 2023-03-17 | 0 | 5 | 0.530 | 0.510 | 0.530 | 901,010 | 0.530 | 0.510 | 0.530 | 0.485 | 0.580 | 1,754,000 | 0.5137 | -7.02% |
| 2023-03-10 | 0 | 5 | 0.570 | 0.550 | 0.570 | 1,339,150 | 0.570 | 0.550 | 0.570 | 0.540 | 0.780 | 2,140,000 | 0.6258 | -5.00% |
| 2023-03-03 | 0 | 5 | 0.600 | 0.550 | 0.600 | 439,560 | 0.600 | 0.550 | 0.600 | 0.500 | 0.600 | 818,000 | 0.5374 | 13.21% |
| 2023-02-24 | 0 | 5 | 0.530 | 0.510 | 0.530 | 2,690,165 | 0.530 | 0.510 | 0.530 | 0.470 | 0.600 | 5,166,000 | 0.5207 | -8.62% |
| 2023-02-17 | 0 | 5 | 0.580 | 0.570 | 0.580 | 1,392,170 | 0.580 | 0.570 | 0.580 | 0.560 | 0.620 | 2,309,000 | 0.6029 | -6.45% |
| 2023-02-10 | 0 | 5 | 0.620 | 0.600 | 0.620 | 946,370 | 0.620 | 0.600 | 0.620 | 0.580 | 0.830 | 1,441,000 | 0.6567 | 3.33% |
| 2023-02-03 | 0 | 5 | 0.600 | 0.600 | 0.610 | 69,360 | 0.600 | 0.600 | 0.610 | 0.600 | 0.660 | 110,000 | 0.6305 | -7.69% |
| 2023-01-27 | 0 | 2 | 0.650 | 0.600 | 0.650 | 4,470 | 0.650 | 0.600 | 0.650 | 0.610 | 0.650 | 7,000 | 0.6386 | 0.00% |
| 2023-01-20 | 0 | 5 | 0.650 | 0.620 | 0.650 | 1,272,660 | 0.650 | 0.620 | 0.650 | 0.610 | 0.710 | 1,957,000 | 0.6503 | -9.72% |
| 2023-01-13 | 0 | 5 | 0.720 | 0.720 | 0.730 | 1,756,250 | 0.720 | 0.720 | 0.730 | 0.560 | 0.730 | 2,702,000 | 0.6500 | 28.57% |
| 2023-01-06 | 0 | 4 | 0.560 | 0.540 | 0.550 | 722,830 | 0.560 | 0.540 | 0.550 | 0.540 | 0.620 | 1,259,000 | 0.5741 | -8.20% |
| 2022-12-30 | 0 | 3 | 0.610 | 0.600 | 0.610 | 767,650 | 0.610 | 0.600 | 0.610 | 0.570 | 0.750 | 1,204,000 | 0.6376 | -12.86% |
| 2022-12-23 | 0 | 5 | 0.700 | 0.680 | 0.690 | 2,405,780 | 0.700 | 0.680 | 0.690 | 0.680 | 0.780 | 3,322,000 | 0.7242 | -9.09% |
| 2022-12-16 | 0 | 5 | 0.770 | 0.760 | 0.780 | 6,167,567 | 0.770 | 0.760 | 0.780 | 0.750 | 0.940 | 7,492,959 | 0.8231 | -6.10% |
| 2022-12-09 | 0 | 5 | 0.820 | 0.810 | 0.820 | 2,768,372 | 0.820 | 0.810 | 0.820 | 0.710 | 0.820 | 3,612,918 | 0.7662 | 2.50% |
| 2022-12-02 | 0 | 5 | 0.800 | 0.790 | 0.800 | 4,497,978 | 0.800 | 0.790 | 0.800 | 0.750 | 0.980 | 5,527,959 | 0.8137 | -18.37% |
| 2022-11-25 | 0 | 5 | 0.980 | 0.940 | 0.980 | 3,110,960 | 0.980 | 0.940 | 0.980 | 0.930 | 1.220 | 2,900,000 | 1.0727 | -19.67% |
| 2022-11-18 | 0 | 5 | 1.220 | 1.220 | 1.250 | 1,901,255 | 1.220 | 1.220 | 1.250 | 1.100 | 1.330 | 1,582,000 | 1.2018 | -5.43% |
| 2022-11-11 | 0 | 5 | 1.290 | 1.180 | 1.290 | 214,630 | 1.290 | 1.180 | 1.290 | 1.150 | 1.390 | 168,000 | 1.2776 | -3.73% |
| 2022-11-04 | 0 | 5 | 1.340 | 1.220 | 1.340 | 1,508,160 | 1.340 | 1.220 | 1.340 | 1.260 | 1.430 | 1,079,000 | 1.3977 | -3.60% |
| 2022-10-28 | 0 | 5 | 1.390 | 1.250 | 1.380 | 432,790 | 1.390 | 1.250 | 1.380 | 1.210 | 1.480 | 313,000 | 1.3827 | 4.51% |
| 2022-10-21 | 0 | 5 | 1.330 | 1.270 | 1.330 | 366,770 | 1.330 | 1.270 | 1.330 | 1.260 | 1.560 | 257,000 | 1.4271 | -10.14% |
| 2022-10-14 | 0 | 5 | 1.480 | 1.240 | 1.480 | 1,824,160 | 1.480 | 1.240 | 1.480 | 1.280 | 1.570 | 1,234,000 | 1.4782 | -1.33% |
| 2022-10-07 | 0 | 4 | 1.500 | 1.450 | 1.550 | 29,630 | 1.500 | 1.450 | 1.550 | 1.450 | 1.580 | 20,000 | 1.4815 | -5.06% |
| 2022-09-30 | 0 | 5 | 1.580 | 1.430 | 1.610 | 869,455 | 1.580 | 1.430 | 1.610 | 1.110 | 1.620 | 591,000 | 1.4712 | 3.95% |
| 2022-09-23 | 0 | 5 | 1.520 | 1.490 | 1.520 | 1,120,790 | 1.520 | 1.490 | 1.520 | 1.150 | 1.700 | 758,000 | 1.4786 | -14.12% |
| 2022-09-16 | 0 | 4 | 1.770 | 1.760 | 1.770 | 1,012,190 | 1.770 | 1.760 | 1.770 | 1.740 | 2.090 | 528,000 | 1.9170 | -13.66% |
| 2022-09-09 | 0 | 5 | 2.050 | 1.980 | 2.050 | 6,438,085 | 2.050 | 1.980 | 2.050 | 1.830 | 2.180 | 3,137,000 | 2.0523 | -4.65% |
| 2022-09-02 | 0 | 5 | 2.150 | 2.120 | 2.150 | 8,502,534 | 2.150 | 2.120 | 2.150 | 1.550 | 2.820 | 3,899,000 | 2.1807 | -23.76% |
| 2022-08-26 | 0 | 5 | 2.820 | 2.720 | 2.820 | 1,134,320 | 2.820 | 2.720 | 2.820 | 2.600 | 2.840 | 414,000 | 2.7399 | 0.71% |
| 2022-08-19 | 0 | 5 | 2.800 | 2.800 | 2.830 | 2,635,390 | 2.800 | 2.800 | 2.830 | 2.700 | 3.100 | 896,000 | 2.9413 | -2.44% |
| 2022-08-12 | 0 | 5 | 2.870 | 2.800 | 2.950 | 5,987,450 | 2.870 | 2.800 | 2.950 | 2.810 | 3.100 | 2,094,000 | 2.8593 | -0.69% |
| 2022-08-05 | 0 | 5 | 2.890 | 2.800 | 3.020 | 1,106,240 | 2.890 | 2.800 | 3.020 | 2.800 | 3.030 | 382,000 | 2.8959 | -1.03% |
| 2022-07-29 | 0 | 5 | 2.920 | 2.820 | 3.050 | 19,447,110 | 2.920 | 2.820 | 3.050 | 2.800 | 3.010 | 6,723,500 | 2.8924 | 0.69% |
| 2022-07-22 | 0 | 5 | 2.900 | 2.900 | 3.050 | 552,400 | 2.900 | 2.900 | 3.050 | 2.710 | 3.050 | 192,000 | 2.8771 | 3.57% |
| 2022-07-15 | 0 | 5 | 2.800 | 2.660 | 2.800 | 7,289,000 | 2.800 | 2.660 | 2.800 | 2.600 | 3.200 | 2,384,000 | 3.0575 | -14.11% |
| 2022-07-08 | 0 | 5 | 3.260 | 3.100 | 3.340 | 14,322,620 | 3.260 | 3.100 | 3.340 | 3.190 | 3.550 | 3,924,000 | 3.6500 | -6.59% |
| 2022-06-30 | 0 | 4 | 3.490 | 3.470 | 3.520 | 25,008,460 | 3.490 | 3.470 | 3.520 | 3.470 | 3.750 | 6,760,000 | 3.6995 | -2.24% |
| 2022-06-24 | 0 | 5 | 3.570 | 3.490 | 3.570 | 15,701,270 | 3.570 | 3.490 | 3.570 | 3.550 | 3.800 | 4,344,000 | 3.6145 | -2.99% |
| 2022-06-17 | 0 | 5 | 3.680 | 3.500 | 3.660 | 416,930 | 3.680 | 3.500 | 3.660 | 3.580 | 3.860 | 112,000 | 3.7226 | -3.16% |
| 2022-06-10 | 0 | 5 | 3.800 | 3.600 | 3.810 | 381,210 | 3.800 | 3.600 | 3.810 | 3.490 | 3.860 | 102,000 | 3.7374 | 0.53% |
| 2022-06-02 | 0 | 4 | 3.780 | 3.450 | 3.750 | 310,350 | 3.780 | 3.450 | 3.750 | 3.460 | 3.800 | 83,000 | 3.7392 | 0.27% |
| 2022-05-27 | 0 | 5 | 3.770 | 3.770 | 3.780 | 1,581,140 | 3.770 | 3.770 | 3.780 | 3.160 | 4.090 | 440,000 | 3.5935 | 8.02% |
| 2022-05-20 | 0 | 5 | 3.490 | 3.300 | 3.490 | 41,332,210 | 3.490 | 3.300 | 3.490 | 2.360 | 4.100 | 15,563,000 | 2.6558 | -21.04% |
| 2022-05-13 | 0 | 4 | 4.420 | 4.100 | 4.420 | 440,170 | 4.420 | 4.100 | 4.420 | 4.170 | 4.440 | 101,000 | 4.3581 | 6.00% |
| 2022-05-06 | 0 | 4 | 4.170 | 4.010 | 4.350 | 2,154,180 | 4.170 | 4.010 | 4.350 | 4.090 | 4.560 | 483,000 | 4.4600 | -2.11% |
| 2022-04-29 | 0 | 5 | 4.260 | 4.000 | 4.230 | 367,215 | 4.260 | 4.000 | 4.230 | 3.970 | 4.300 | 88,000 | 4.1729 | 6.77% |
| 2022-04-22 | 0 | 4 | 3.990 | 3.910 | 4.060 | 337,490 | 3.990 | 3.910 | 4.060 | 3.910 | 4.200 | 83,000 | 4.0661 | -1.48% |
| 2022-04-14 | 0 | 4 | 4.050 | 3.900 | 4.070 | 222,340 | 4.050 | 3.900 | 4.070 | 4.000 | 4.060 | 55,000 | 4.0425 | -0.74% |
| 2022-04-08 | 0 | 4 | 4.080 | 3.890 | 4.080 | 556,860 | 4.080 | 3.890 | 4.080 | 3.940 | 4.200 | 138,000 | 4.0352 | 0.74% |
| 2022-04-01 | 0 | 5 | 4.050 | 3.710 | 4.050 | 734,793 | 4.050 | 3.710 | 4.050 | 3.800 | 4.180 | 184,000 | 3.9934 | 0.50% |
| 2022-03-25 | 0 | 5 | 4.030 | 3.950 | 4.060 | 783,341 | 4.030 | 3.950 | 4.060 | 3.800 | 4.240 | 193,000 | 4.0588 | 4.13% |
| 2022-03-18 | 0 | 5 | 3.870 | 3.670 | 3.960 | 1,834,190 | 3.870 | 3.670 | 3.960 | 3.560 | 3.910 | 498,000 | 3.6831 | -1.28% |
| 2022-03-11 | 0 | 5 | 3.920 | 3.860 | 4.000 | 718,630 | 3.920 | 3.860 | 4.000 | 3.780 | 4.050 | 183,000 | 3.9269 | -0.76% |
| 2022-03-04 | 0 | 5 | 3.950 | 3.950 | - | 1,019,890 | 3.950 | 3.950 | - | 3.840 | 4.290 | 255,000 | 3.9996 | -4.13% |
| 2022-02-25 | 0 | 5 | 4.120 | 4.120 | 4.430 | 977,940 | 4.120 | 4.120 | 4.430 | 4.100 | 4.670 | 218,000 | 4.4860 | -8.85% |
| 2022-02-18 | 0 | 5 | 4.520 | 4.530 | 4.550 | 21,797,330 | 4.520 | 4.530 | 4.550 | 4.000 | 4.550 | 5,434,000 | 4.0113 | 5.85% |
| 2022-02-11 | 0 | 5 | 4.270 | 4.190 | 4.270 | 31,628,045 | 4.270 | 4.190 | 4.270 | 4.180 | 4.830 | 7,509,000 | 4.2120 | -8.76% |
| 2022-02-04 | 0 | 2 | 4.680 | 4.670 | 4.680 | 905,020 | 4.680 | 4.670 | 4.680 | 4.680 | 5.010 | 188,000 | 4.8139 | -6.77% |
| 2022-01-28 | 0 | 5 | 5.020 | 4.940 | 5.020 | 28,192,816 | 5.020 | 4.940 | 5.020 | 4.910 | 5.120 | 5,927,400 | 4.7564 | -1.57% |
| 2022-01-21 | 0 | 5 | 5.100 | 4.800 | 5.120 | 16,730,290 | 5.100 | 4.800 | 5.120 | 4.780 | 5.100 | 4,212,000 | 3.9721 | 7.59% |
| 2022-01-14 | 0 | 5 | 4.740 | 4.720 | 4.740 | 84,507,070 | 4.740 | 4.720 | 4.740 | 4.010 | 4.740 | 22,586,000 | 3.7416 | 13.13% |
| 2022-01-07 | 0 | 5 | 4.190 | 4.190 | 4.210 | 10,192,570 | 4.190 | 4.190 | 4.210 | 3.990 | 4.290 | 2,563,000 | 3.9768 | 2.70% |
| 2021-12-31 | 0 | 4 | 4.080 | 4.060 | 4.090 | 26,293,000 | 4.080 | 4.060 | 4.090 | 3.360 | 4.100 | 7,293,000 | 3.6052 | 7.09% |
| 2021-12-24 | 0 | 5 | 3.810 | 3.750 | 3.810 | 6,083,305 | 3.810 | 3.750 | 3.810 | 3.690 | 4.270 | 1,572,000 | 3.8698 | -8.19% |
| 2021-12-17 | 0 | 5 | 4.150 | 4.140 | 4.150 | 5,965,050 | 4.150 | 4.140 | 4.150 | 4.050 | 4.300 | 1,434,000 | 4.1597 | -2.12% |
| 2021-12-10 | 0 | 5 | 4.240 | 4.150 | 4.240 | 3,374,770 | 4.240 | 4.150 | 4.240 | 4.020 | 4.240 | 815,000 | 4.1408 | 6.00% |
| 2021-12-03 | 0 | 5 | 4.000 | 3.970 | 4.000 | 43,199,160 | 4.000 | 3.970 | 4.000 | 3.070 | 4.340 | 13,161,000 | 3.2824 | 4.44% |
| 2021-11-26 | 0 | 5 | 3.830 | 3.710 | 3.830 | 3,658,190 | 3.830 | 3.710 | 3.830 | 3.800 | 4.120 | 923,000 | 3.9634 | -4.25% |
| 2021-11-19 | 0 | 5 | 4.000 | 3.950 | 4.000 | 53,659,110 | 4.000 | 3.950 | 4.000 | 3.700 | 4.410 | 12,681,000 | 4.2315 | -7.41% |
| 2021-11-12 | 0 | 5 | 4.320 | 4.450 | 4.600 | 41,079,380 | 4.320 | 4.450 | 4.600 | 4.320 | 4.800 | 9,018,000 | 4.5553 | -7.10% |
| 2021-11-05 | 0 | 5 | 4.650 | 4.630 | 4.660 | 192,171,030 | 4.650 | 4.630 | 4.660 | 4.180 | 5.240 | 39,725,000 | 4.8375 | 10.19% |
| 2021-10-29 | 0 | 5 | 4.220 | 4.200 | 4.220 | 25,251,160 | 4.220 | 4.200 | 4.220 | 4.200 | 4.600 | 5,728,000 | 4.4084 | -6.84% |
| 2021-10-22 | 0 | 5 | 4.530 | 4.480 | 4.530 | 96,640,980 | 4.530 | 4.480 | 4.530 | 4.380 | 5.300 | 19,116,000 | 5.0555 | -7.55% |
| 2021-10-15 | 0 | 3 | 4.900 | 4.880 | 4.900 | 62,737,896 | 4.900 | 4.880 | 4.900 | 3.630 | 4.900 | 16,288,000 | 3.8518 | 6.29% |
| 2021-10-08 | 0 | 5 | 4.610 | 4.550 | 4.620 | 16,310,990 | 4.610 | 4.550 | 4.620 | 4.550 | 5.050 | 3,403,000 | 4.7931 | -0.65% |
| 2021-09-30 | 0 | 4 | 4.640 | 4.620 | 4.640 | 40,597,230 | 4.640 | 4.620 | 4.640 | 4.330 | 5.340 | 8,161,000 | 4.9745 | -9.55% |
| 2021-09-24 | 0 | 4 | 5.130 | 5.080 | 5.130 | 16,151,530 | 5.130 | 5.080 | 5.130 | 4.410 | 5.130 | 3,393,000 | 4.7603 | 10.32% |
| 2021-09-17 | 0 | 5 | 4.650 | 4.650 | - | 19,068,852 | 4.650 | 4.650 | - | 4.270 | 4.670 | 4,234,244 | 4.5035 | 1.09% |
| 2021-09-10 | 0 | 5 | 4.600 | 4.590 | 4.620 | 21,953,069 | 4.600 | 4.590 | 4.620 | 4.540 | 4.890 | 4,626,000 | 4.7456 | -1.71% |
| 2021-09-03 | 0 | 5 | 4.680 | 4.640 | 4.680 | 24,898,370 | 4.680 | 4.640 | 4.680 | 4.420 | 4.770 | 5,353,000 | 4.6513 | 5.88% |
| 2021-08-27 | 0 | 5 | 4.420 | 4.370 | 4.430 | 11,498,070 | 4.420 | 4.370 | 4.430 | 3.950 | 4.460 | 2,769,000 | 4.1524 | 8.33% |
| 2021-08-20 | 0 | 5 | 4.080 | 4.080 | 4.180 | 23,246,600 | 4.080 | 4.080 | 4.180 | 3.820 | 4.090 | 5,912,000 | 3.9321 | 0.74% |
| 2021-08-13 | 0 | 5 | 4.050 | 4.000 | 4.050 | 90,490,120 | 4.050 | 4.000 | 4.050 | 3.960 | 4.350 | 22,746,000 | 3.9783 | -5.81% |
| 2021-08-06 | 0 | 5 | 4.300 | 4.240 | 4.300 | 18,285,210 | 4.300 | 4.240 | 4.300 | 4.180 | 4.620 | 4,236,000 | 4.3166 | -6.93% |
| 2021-07-30 | 0 | 5 | 4.620 | 4.600 | 4.620 | 93,979,150 | 4.620 | 4.600 | 4.620 | 3.880 | 4.640 | 22,835,500 | 4.1155 | 10.00% |
| 2021-07-23 | 0 | 5 | 4.200 | 4.170 | 4.200 | 34,173,110 | 4.200 | 4.170 | 4.200 | 4.100 | 4.280 | 8,177,000 | 4.1792 | 0.24% |
| 2021-07-16 | 0 | 5 | 4.190 | 4.160 | 4.190 | 18,813,440 | 4.190 | 4.160 | 4.190 | 4.000 | 4.220 | 4,592,000 | 4.0970 | -0.48% |
| 2021-07-09 | 0 | 5 | 4.210 | 4.210 | 4.220 | 19,905,580 | 4.210 | 4.210 | 4.220 | 4.030 | 4.390 | 4,640,000 | 4.2900 | -2.09% |
| 2021-07-02 | 0 | 4 | 4.300 | 4.270 | 4.300 | 17,985,650 | 4.300 | 4.270 | 4.300 | 4.270 | 4.450 | 4,152,000 | 4.3318 | -1.83% |
| 2021-06-25 | 0 | 5 | 4.380 | 4.270 | 4.380 | 23,300,465 | 4.380 | 4.270 | 4.380 | 4.250 | 4.530 | 5,340,000 | 4.3634 | -1.35% |
| 2021-06-18 | 0 | 4 | 4.440 | 4.440 | 4.480 | 22,639,270 | 4.440 | 4.440 | 4.480 | 4.340 | 4.520 | 5,120,000 | 4.4217 | 0.91% |
| 2021-06-11 | 0 | 5 | 4.400 | 4.400 | 4.450 | 53,495,990 | 4.400 | 4.400 | 4.450 | 4.320 | 4.640 | 11,809,000 | 4.5301 | -3.30% |
| 2021-06-04 | 0 | 5 | 4.550 | 4.550 | 4.560 | 25,618,610 | 4.550 | 4.550 | 4.560 | 4.550 | 5.580 | 5,310,000 | 4.8246 | -17.72% |
| 2021-05-28 | 0 | 5 | 5.530 | 5.530 | 5.570 | 38,906,685 | 5.530 | 5.530 | 5.570 | 5.180 | 6.240 | 6,627,000 | 5.8709 | -6.75% |
| 2021-05-21 | 0 | 4 | 5.930 | 5.900 | 5.930 | 28,778,270 | 5.930 | 5.900 | 5.930 | 5.476 | 6.460 | 4,882,534 | 5.8941 | 8.29% |
| 2021-05-14 | 0 | 5 | 5.600 | 5.520 | 5.600 | 27,087,420 | 5.476 | 5.398 | 5.476 | 5.173 | 5.691 | 4,960,675 | 5.4604 | 5.86% |
| 2021-05-07 | 0 | 5 | 5.290 | 5.210 | 5.290 | 25,267,850 | 5.173 | 5.095 | 5.173 | 4.997 | 5.965 | 4,710,136 | 5.3646 | -3.29% |
| 2021-04-30 | 0 | 5 | 5.470 | 5.400 | 5.490 | 21,985,670 | 5.349 | 5.281 | 5.369 | 4.704 | 5.369 | 4,357,336 | 5.0457 | 9.40% |
| 2021-04-23 | 0 | 5 | 5.000 | 4.760 | 5.000 | 18,450,420 | 4.889 | 4.655 | 4.889 | 4.674 | 5.408 | 3,741,725 | 4.9310 | 1.21% |
| 2021-04-16 | 0 | 5 | 4.940 | 4.900 | 4.940 | 54,196,070 | 4.831 | 4.792 | 4.831 | 4.342 | 5.085 | 11,627,061 | 4.6612 | 10.51% |
| 2021-04-09 | 0 | 3 | 4.470 | 4.470 | 4.520 | 18,453,320 | 4.371 | 4.371 | 4.420 | 4.322 | 4.449 | 4,198,831 | 4.3949 | 0.00% |
| 2021-04-01 | 0 | 4 | 4.470 | 4.350 | 4.450 | 26,133,700 | 4.371 | 4.254 | 4.352 | 4.215 | 4.469 | 5,976,125 | 4.3730 | -0.67% |
| 2021-03-26 | 0 | 5 | 4.500 | 4.380 | 4.510 | 25,342,990 | 4.401 | 4.283 | 4.410 | 4.215 | 4.479 | 5,767,513 | 4.3941 | -0.88% |
| 2021-03-19 | 0 | 5 | 4.540 | 4.490 | 4.540 | 28,897,390 | 4.440 | 4.391 | 4.440 | 4.361 | 4.489 | 6,526,289 | 4.4278 | 1.57% |
| 2021-03-12 | 0 | 5 | 4.470 | 4.470 | 4.500 | 22,565,900 | 4.371 | 4.371 | 4.401 | 4.205 | 4.489 | 5,132,473 | 4.3967 | 0.00% |
| 2021-03-05 | 0 | 5 | 4.470 | 4.470 | 4.520 | 25,227,900 | 4.371 | 4.371 | 4.420 | 4.224 | 4.547 | 5,703,089 | 4.4236 | -1.32% |
| 2021-02-26 | 0 | 5 | 4.530 | 4.470 | 4.550 | 27,312,720 | 4.430 | 4.371 | 4.449 | 4.401 | 4.655 | 6,102,929 | 4.4753 | 0.89% |
| 2021-02-19 | 0 | 4 | 4.490 | 4.470 | 4.500 | 20,430,290 | 4.391 | 4.371 | 4.401 | 4.371 | 4.449 | 4,646,734 | 4.3967 | -0.22% |
| 2021-02-11 | 0 | 4 | 4.500 | 4.470 | 4.500 | 18,578,670 | 4.401 | 4.371 | 4.401 | 4.039 | 4.489 | 4,188,605 | 4.4355 | -1.10% |
| 2021-02-05 | 0 | 5 | 4.550 | 4.500 | 4.550 | 26,412,050 | 4.449 | 4.401 | 4.449 | 4.361 | 4.449 | 6,007,826 | 4.3963 | 1.56% |
| 2021-01-29 | 0 | 5 | 4.480 | 4.470 | 4.480 | 27,068,520 | 4.381 | 4.371 | 4.381 | 4.361 | 4.401 | 6,180,647 | 4.3796 | -0.22% |
| 2021-01-22 | 0 | 5 | 4.490 | 4.470 | 4.490 | 18,849,340 | 4.391 | 4.371 | 4.391 | 4.352 | 4.391 | 4,307,228 | 4.3762 | 0.45% |
| 2021-01-15 | 0 | 5 | 4.470 | 4.460 | 4.470 | 25,433,360 | 4.371 | 4.361 | 4.371 | 4.097 | 4.401 | 5,818,643 | 4.3710 | -0.22% |
| 2021-01-08 | 0 | 5 | 4.480 | 4.460 | 4.480 | 18,135,970 | 4.381 | 4.361 | 4.381 | 4.361 | 4.469 | 4,131,339 | 4.3899 | -1.75% |
| 2020-12-31 | 0 | 4 | 4.560 | 4.560 | 4.570 | 3,170,660 | 4.459 | 4.459 | 4.469 | 4.459 | 4.469 | 710,713 | 4.4612 | 0.00% |
| 2020-12-24 | 0 | 4 | 4.560 | 4.560 | 4.570 | 6,512,000 | 4.459 | 4.459 | 4.469 | 4.459 | 4.479 | 1,460,285 | 4.4594 | 0.00% |
| 2020-12-18 | 0 | 5 | 4.560 | 4.560 | 4.570 | 19,626,810 | 4.459 | 4.459 | 4.469 | 4.459 | 4.469 | 4,401,308 | 4.4593 | -0.65% |
| 2020-12-11 | 0 | 1 | 4.590 | 4.590 | 4.600 | 88,307,770 | 4.489 | 4.489 | 4.498 | 3.530 | 4.498 | 20,299,805 | 4.3502 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy