ZONQING Environmental Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01855 | 2021-01-06 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 0 | 5 | 4.460 | 4.460 | 4.490 | 22,207,480 | 4.460 | 4.460 | 4.490 | 4.450 | 4.750 | 4,856,000 | 4.5732 | -5.91% |
| 2025-08-29 | 0 | 5 | 4.740 | 4.710 | 4.740 | 29,690,920 | 4.740 | 4.710 | 4.740 | 4.590 | 5.140 | 6,122,000 | 4.8499 | -6.88% |
| 2025-08-22 | 0 | 5 | 5.090 | 5.080 | 5.090 | 32,511,200 | 5.090 | 5.080 | 5.090 | 4.990 | 5.460 | 6,262,000 | 5.1918 | -6.43% |
| 2025-08-15 | 0 | 5 | 5.440 | 5.380 | 5.450 | 22,054,810 | 5.440 | 5.380 | 5.450 | 5.320 | 5.570 | 4,068,000 | 5.4215 | -2.16% |
| 2025-08-08 | 0 | 5 | 5.560 | 5.530 | 5.550 | 22,375,340 | 5.560 | 5.530 | 5.550 | 5.430 | 5.770 | 4,036,000 | 5.5439 | -3.64% |
| 2025-08-01 | 0 | 5 | 5.770 | 5.740 | 5.770 | 21,225,100 | 5.770 | 5.740 | 5.770 | 5.690 | 6.440 | 3,518,000 | 6.0333 | -8.85% |
| 2025-07-25 | 0 | 5 | 6.330 | 6.280 | 6.330 | 32,477,410 | 6.330 | 6.280 | 6.330 | 6.110 | 6.510 | 5,190,000 | 6.2577 | -2.16% |
| 2025-07-18 | 0 | 5 | 6.470 | 6.470 | 6.490 | 51,455,180 | 6.470 | 6.470 | 6.490 | 6.350 | 6.800 | 7,880,000 | 6.5298 | 1.41% |
| 2025-07-11 | 0 | 5 | 6.380 | 6.370 | 6.380 | 68,533,100 | 6.380 | 6.370 | 6.380 | 5.760 | 6.810 | 10,962,000 | 6.2519 | 2.74% |
| 2025-07-04 | 0 | 4 | 6.210 | 6.190 | 6.220 | 28,194,600 | 6.210 | 6.190 | 6.220 | 6.090 | 6.500 | 4,512,000 | 6.2488 | -0.16% |
| 2025-06-27 | 0 | 5 | 6.220 | 6.180 | 6.220 | 30,372,990 | 6.220 | 6.180 | 6.220 | 6.210 | 7.330 | 4,609,000 | 6.5899 | -10.89% |
| 2025-06-20 | 0 | 5 | 6.980 | 6.950 | 7.100 | 39,946,340 | 6.980 | 6.950 | 7.100 | 6.840 | 7.450 | 5,613,000 | 7.1168 | -4.38% |
| 2025-06-13 | 0 | 5 | 7.300 | 7.260 | 7.450 | 33,634,080 | 7.300 | 7.260 | 7.450 | 7.300 | 8.700 | 4,192,000 | 8.0234 | -16.67% |
| 2025-06-06 | 0 | 5 | 8.760 | 8.440 | 8.760 | 34,882,968 | 8.760 | 8.440 | 8.760 | 8.300 | 9.340 | 3,966,000 | 8.7955 | -2.99% |
| 2025-05-30 | 0 | 5 | 9.030 | 9.030 | 9.160 | 45,107,220 | 9.030 | 9.030 | 9.160 | 8.810 | 9.950 | 4,796,000 | 9.4052 | -0.77% |
| 2025-05-23 | 0 | 5 | 9.100 | 9.040 | 9.100 | 42,248,030 | 9.100 | 9.040 | 9.100 | 7.810 | 9.400 | 4,868,000 | 8.6787 | 13.61% |
| 2025-05-16 | 0 | 5 | 8.010 | 8.000 | 8.010 | 31,176,220 | 8.010 | 8.000 | 8.010 | 7.900 | 9.270 | 3,546,000 | 8.7919 | -12.27% |
| 2025-05-09 | 0 | 4 | 9.130 | 9.080 | 9.160 | 28,560,440 | 9.130 | 9.080 | 9.160 | 8.930 | 10.10 | 3,078,000 | 9.2789 | -7.31% |
| 2025-05-02 | 0 | 4 | 9.850 | 9.730 | 9.850 | 40,954,280 | 9.850 | 9.730 | 9.850 | 9.000 | 9.960 | 4,270,000 | 9.5912 | 8.48% |
| 2025-04-25 | 0 | 4 | 9.080 | 9.070 | 9.100 | 39,176,460 | 9.080 | 9.070 | 9.100 | 7.980 | 9.500 | 4,548,000 | 8.6140 | 13.22% |
| 2025-04-17 | 0 | 4 | 8.020 | 7.910 | 8.030 | 21,858,660 | 8.020 | 7.910 | 8.030 | 7.340 | 8.080 | 2,860,000 | 7.6429 | 5.67% |
| 2025-04-11 | 0 | 5 | 7.590 | 7.550 | 7.600 | 40,505,480 | 7.590 | 7.550 | 7.600 | 6.550 | 8.000 | 5,632,000 | 7.1920 | 7.81% |
| 2025-04-03 | 0 | 4 | 7.040 | 6.910 | 6.930 | 27,759,620 | 7.040 | 6.910 | 6.930 | 6.880 | 7.330 | 3,882,000 | 7.1509 | -3.83% |
| 2025-03-28 | 0 | 5 | 7.320 | 7.230 | 7.320 | 32,356,560 | 7.320 | 7.230 | 7.320 | 7.130 | 7.600 | 4,378,000 | 7.3907 | -3.68% |
| 2025-03-21 | 0 | 5 | 7.600 | 7.530 | 7.600 | 35,997,820 | 7.600 | 7.530 | 7.600 | 7.420 | 8.030 | 4,632,000 | 7.7716 | -1.30% |
| 2025-03-14 | 0 | 5 | 7.700 | 7.700 | 7.800 | 44,819,740 | 7.700 | 7.700 | 7.800 | 7.540 | 8.240 | 5,682,000 | 7.8880 | -0.65% |
| 2025-03-07 | 0 | 5 | 7.750 | 7.750 | 7.800 | 36,823,300 | 7.750 | 7.750 | 7.800 | 7.470 | 8.710 | 4,670,000 | 7.8851 | -10.09% |
| 2025-02-28 | 0 | 5 | 8.620 | 8.620 | 8.800 | 59,307,902 | 8.620 | 8.620 | 8.800 | 7.190 | 10.20 | 7,098,000 | 8.3556 | 15.39% |
| 2025-02-21 | 0 | 5 | 7.470 | 7.250 | 7.490 | 32,043,340 | 7.470 | 7.250 | 7.490 | 6.500 | 7.660 | 4,528,000 | 7.0767 | 12.50% |
| 2025-02-14 | 0 | 5 | 6.640 | 6.630 | 6.640 | 25,858,740 | 6.640 | 6.630 | 6.640 | 6.340 | 6.860 | 3,908,000 | 6.6169 | 3.75% |
| 2025-02-07 | 0 | 5 | 6.400 | 6.280 | 6.400 | 24,315,520 | 6.400 | 6.280 | 6.400 | 6.050 | 6.470 | 3,870,000 | 6.2831 | 2.89% |
| 2025-01-28 | 0 | 2 | 6.220 | 6.150 | 6.220 | 7,629,540 | 6.220 | 6.150 | 6.220 | 6.120 | 6.270 | 1,228,000 | 6.2130 | 0.65% |
| 2025-01-24 | 0 | 5 | 6.180 | 6.100 | 6.270 | 22,064,700 | 6.180 | 6.100 | 6.270 | 5.910 | 6.430 | 3,548,000 | 6.2189 | -1.90% |
| 2025-01-17 | 0 | 5 | 6.300 | 6.230 | 6.300 | 24,907,920 | 6.300 | 6.230 | 6.300 | 5.990 | 6.600 | 3,921,000 | 6.3524 | -4.11% |
| 2025-01-10 | 0 | 5 | 6.570 | 6.350 | 6.630 | 46,235,160 | 6.570 | 6.350 | 6.630 | 6.270 | 8.190 | 6,712,000 | 6.8884 | -3.38% |
| 2025-01-03 | 0 | 4 | 6.800 | 6.750 | 6.800 | 23,135,500 | 6.800 | 6.750 | 6.800 | 6.580 | 6.990 | 3,366,000 | 6.8733 | -0.73% |
| 2024-12-27 | 0 | 3 | 6.850 | 6.750 | 6.900 | 17,069,620 | 6.850 | 6.750 | 6.900 | 6.660 | 7.150 | 2,474,000 | 6.8996 | -3.52% |
| 2024-12-20 | 0 | 5 | 7.100 | 6.810 | 7.200 | 34,956,410 | 7.100 | 6.810 | 7.200 | 6.620 | 7.640 | 5,013,000 | 6.9732 | 5.81% |
| 2024-12-13 | 0 | 5 | 6.710 | 6.560 | 6.780 | 23,858,120 | 6.710 | 6.560 | 6.780 | 6.530 | 6.880 | 3,578,000 | 6.6680 | -0.45% |
| 2024-12-06 | 0 | 5 | 6.740 | 6.700 | 6.870 | 26,094,700 | 6.740 | 6.700 | 6.870 | 6.470 | 6.980 | 3,886,000 | 6.7151 | 1.51% |
| 2024-11-29 | 0 | 5 | 6.640 | 6.560 | 6.800 | 29,518,800 | 6.640 | 6.560 | 6.800 | 6.320 | 6.900 | 4,485,700 | 6.5806 | 3.59% |
| 2024-11-22 | 0 | 5 | 6.410 | 6.310 | 6.430 | 21,441,180 | 6.410 | 6.310 | 6.430 | 6.160 | 6.470 | 3,382,000 | 6.3398 | -1.38% |
| 2024-11-15 | 0 | 5 | 6.500 | 6.210 | 6.500 | 23,598,119 | 6.500 | 6.210 | 6.500 | 6.200 | 6.580 | 3,670,100 | 6.4298 | -0.31% |
| 2024-11-08 | 0 | 5 | 6.520 | 6.410 | 6.520 | 24,149,059 | 6.520 | 6.410 | 6.520 | 6.460 | 6.830 | 3,610,400 | 6.6887 | -2.54% |
| 2024-11-01 | 0 | 5 | 6.690 | 6.580 | 6.750 | 25,714,678 | 6.690 | 6.580 | 6.750 | 6.450 | 6.950 | 3,822,400 | 6.7274 | -0.59% |
| 2024-10-25 | 0 | 5 | 6.730 | 6.680 | 6.730 | 22,968,785 | 6.730 | 6.680 | 6.730 | 6.410 | 6.900 | 3,462,800 | 6.6330 | -1.75% |
| 2024-10-18 | 0 | 5 | 6.850 | 6.780 | 6.850 | 34,941,620 | 6.850 | 6.780 | 6.850 | 6.480 | 7.190 | 5,028,000 | 6.9494 | -2.97% |
| 2024-10-10 | 0 | 4 | 7.060 | 6.900 | 7.060 | 29,011,540 | 7.060 | 6.900 | 7.060 | 6.760 | 7.750 | 3,956,000 | 7.3336 | -5.87% |
| 2024-10-04 | 0 | 4 | 7.500 | 7.500 | 7.720 | 29,252,900 | 7.500 | 7.500 | 7.720 | 7.310 | 8.200 | 3,722,000 | 7.8595 | -5.42% |
| 2024-09-27 | 0 | 5 | 7.930 | 7.490 | 7.930 | 38,757,960 | 7.930 | 7.490 | 7.930 | 7.260 | 8.150 | 5,080,000 | 7.6295 | 5.03% |
| 2024-09-20 | 0 | 4 | 7.550 | 7.500 | 7.550 | 25,295,300 | 7.550 | 7.500 | 7.550 | 7.400 | 8.020 | 3,304,000 | 7.6560 | -4.67% |
| 2024-09-13 | 0 | 5 | 7.920 | 7.900 | 8.050 | 22,817,760 | 7.920 | 7.900 | 8.050 | 7.820 | 8.500 | 2,780,000 | 8.2078 | -4.69% |
| 2024-09-05 | 0 | 4 | 8.310 | 8.180 | 8.500 | 18,605,520 | 8.310 | 8.180 | 8.500 | 7.990 | 8.760 | 2,226,000 | 8.3583 | -5.14% |
| 2024-08-30 | 0 | 5 | 8.760 | 8.760 | - | 27,464,460 | 8.760 | 8.760 | - | 7.700 | 8.760 | 3,288,000 | 8.3529 | 3.79% |
| 2024-08-23 | 0 | 5 | 8.440 | 8.420 | 8.680 | 24,881,120 | 8.440 | 8.420 | 8.680 | 8.080 | 8.940 | 2,942,000 | 8.4572 | -6.22% |
| 2024-08-16 | 0 | 5 | 9.000 | 8.680 | 9.000 | 13,948,560 | 9.000 | 8.680 | 9.000 | 8.690 | 9.540 | 1,550,000 | 8.9991 | -6.25% |
| 2024-08-09 | 0 | 5 | 9.600 | 9.460 | 9.600 | 25,853,900 | 9.600 | 9.460 | 9.600 | 8.700 | 9.600 | 2,868,000 | 9.0146 | 4.23% |
| 2024-08-02 | 0 | 5 | 9.210 | 8.570 | 9.250 | 25,680,440 | 9.210 | 8.570 | 9.250 | 8.350 | 9.250 | 2,946,000 | 8.7171 | 1.58% |
| 2024-07-26 | 0 | 5 | 27.20 | 26.00 | 27.20 | 29,306,900 | 9.067 | 8.667 | 9.067 | 8.733 | 9.883 | 3,126,000 | 9.3752 | -7.48% |
| 2024-07-19 | 0 | 5 | 29.40 | 28.10 | 29.40 | 25,068,900 | 9.800 | 9.367 | 9.800 | 8.950 | 9.867 | 2,664,000 | 9.4102 | 6.14% |
| 2024-07-12 | 0 | 5 | 27.70 | 26.55 | 27.70 | 23,003,300 | 9.233 | 8.850 | 9.233 | 8.700 | 9.917 | 2,472,000 | 9.3055 | -3.82% |
| 2024-07-05 | 0 | 4 | 28.80 | 26.75 | 29.30 | 19,585,500 | 9.600 | 8.917 | 9.767 | 9.000 | 10.07 | 2,046,000 | 9.5726 | -0.59% |
| 2024-06-28 | 0 | 5 | 29.05 | 28.70 | 29.80 | 33,486,450 | 9.657 | 9.541 | 9.907 | 9.076 | 10.11 | 3,489,369 | 9.5967 | 1.57% |
| 2024-06-21 | 0 | 5 | 28.60 | 28.00 | 28.60 | 26,963,400 | 9.508 | 9.308 | 9.508 | 9.092 | 9.923 | 2,857,673 | 9.4354 | 0.88% |
| 2024-06-14 | 0 | 4 | 28.35 | 28.80 | 28.85 | 20,021,900 | 9.425 | 9.574 | 9.591 | 8.893 | 9.591 | 2,171,831 | 9.2189 | -0.35% |
| 2024-06-07 | 0 | 5 | 28.45 | 27.45 | 28.50 | 25,221,000 | 9.458 | 9.125 | 9.474 | 8.062 | 9.824 | 2,767,431 | 9.1135 | 0.89% |
| 2024-05-31 | 0 | 5 | 28.20 | 27.90 | 28.20 | 29,816,200 | 9.375 | 9.275 | 9.375 | 8.577 | 9.973 | 3,242,707 | 9.1948 | 3.87% |
| 2024-05-24 | 0 | 5 | 27.15 | 26.35 | 27.25 | 23,481,300 | 9.026 | 8.760 | 9.059 | 8.394 | 9.607 | 2,623,043 | 8.9519 | 0.56% |
| 2024-05-17 | 0 | 4 | 27.00 | 25.80 | 27.65 | 21,840,700 | 8.976 | 8.577 | 9.192 | 8.477 | 9.857 | 2,442,558 | 8.9417 | -2.17% |
| 2024-05-10 | 0 | 5 | 27.60 | 27.60 | 28.10 | 25,439,300 | 9.175 | 9.175 | 9.342 | 9.125 | 9.624 | 2,713,285 | 9.3758 | -1.43% |
| 2024-05-03 | 0 | 4 | 28.00 | 27.60 | 28.00 | 22,268,300 | 9.308 | 9.175 | 9.308 | 8.992 | 9.940 | 2,316,219 | 9.6141 | -3.45% |
| 2024-04-26 | 0 | 5 | 29.00 | 27.90 | 29.00 | 26,973,600 | 9.641 | 9.275 | 9.641 | 8.909 | 9.873 | 2,869,705 | 9.3994 | 2.84% |
| 2024-04-19 | 0 | 5 | 28.20 | 28.20 | 29.70 | 25,941,300 | 9.375 | 9.375 | 9.873 | 9.308 | 10.17 | 2,689,221 | 9.6464 | -2.76% |
| 2024-04-12 | 0 | 5 | 29.00 | 29.00 | 29.60 | 25,538,400 | 9.641 | 9.641 | 9.840 | 9.508 | 10.44 | 2,586,946 | 9.8720 | -7.94% |
| 2024-04-05 | 0 | 3 | 31.50 | 30.65 | 32.00 | 19,725,645 | 10.47 | 10.19 | 10.64 | 8.095 | 10.47 | 2,160,067 | 9.1320 | 22.57% |
| 2024-03-28 | 0 | 4 | 25.70 | 25.00 | 25.70 | 26,421,600 | 8.544 | 8.311 | 8.544 | 7.247 | 8.926 | 3,326,933 | 7.9417 | 14.99% |
| 2024-03-22 | 0 | 5 | 22.35 | 22.35 | 22.90 | 26,435,100 | 7.430 | 7.430 | 7.613 | 7.280 | 8.211 | 3,453,272 | 7.6551 | -0.89% |
| 2024-03-15 | 0 | 5 | 22.55 | 21.55 | 22.55 | 22,986,100 | 7.496 | 7.164 | 7.496 | 7.048 | 7.812 | 3,152,464 | 7.2915 | 3.92% |
| 2024-03-08 | 0 | 5 | 21.70 | 21.60 | 22.90 | 19,038,300 | 7.214 | 7.181 | 7.613 | 6.931 | 7.646 | 2,659,140 | 7.1596 | -2.03% |
| 2024-03-01 | 0 | 5 | 22.15 | 21.55 | 22.40 | 24,993,000 | 7.364 | 7.164 | 7.447 | 7.081 | 8.062 | 3,387,094 | 7.3789 | 1.37% |
| 2024-02-23 | 0 | 5 | 21.85 | 21.55 | 22.45 | 18,866,700 | 7.264 | 7.164 | 7.463 | 7.031 | 7.530 | 2,604,994 | 7.2425 | 1.86% |
| 2024-02-16 | 0 | 3 | 21.45 | 21.10 | 21.45 | 12,653,800 | 7.131 | 7.014 | 7.131 | 7.031 | 8.161 | 1,732,652 | 7.3031 | -2.05% |
| 2024-02-09 | 0 | 5 | 21.90 | 21.00 | 22.10 | 16,632,518 | 7.280 | 6.981 | 7.347 | 6.782 | 7.879 | 2,301,019 | 7.2283 | 5.29% |
| 2024-02-02 | 0 | 5 | 20.80 | 20.75 | 20.90 | 18,928,800 | 6.915 | 6.898 | 6.948 | 6.832 | 7.364 | 2,665,156 | 7.1023 | 0.73% |
| 2024-01-26 | 0 | 5 | 20.65 | 20.30 | 21.30 | 21,295,600 | 6.865 | 6.748 | 7.081 | 6.732 | 7.247 | 3,062,222 | 6.9543 | -4.18% |
| 2024-01-19 | 0 | 5 | 21.55 | 21.00 | 21.60 | 16,090,900 | 7.164 | 6.981 | 7.181 | 7.014 | 8.211 | 2,123,702 | 7.5768 | -12.75% |
| 2024-01-12 | 0 | 5 | 24.70 | 24.60 | 24.85 | 56,821,200 | 8.211 | 8.178 | 8.261 | 7.746 | 8.627 | 7,014,835 | 8.1001 | -1.20% |
| 2024-01-05 | 0 | 4 | 25.00 | 24.00 | 25.00 | 33,080,100 | 8.311 | 7.979 | 8.311 | 7.397 | 9.308 | 4,181,227 | 7.9116 | 1.83% |
| 2023-12-29 | 0 | 3 | 24.55 | 23.85 | 24.65 | 15,930,200 | 8.161 | 7.929 | 8.195 | 7.480 | 8.311 | 2,039,476 | 7.8109 | 5.36% |
| 2023-12-22 | 0 | 5 | 23.30 | 22.50 | - | 26,645,100 | 7.746 | 7.480 | - | 7.496 | 8.244 | 3,399,127 | 7.8388 | -6.24% |
| 2023-12-15 | 0 | 5 | 24.85 | 24.05 | 24.95 | 22,137,700 | 8.261 | 7.995 | 8.294 | 7.596 | 8.660 | 2,749,382 | 8.0519 | 3.11% |
| 2023-12-08 | 0 | 5 | 24.10 | 23.65 | 24.10 | 24,824,400 | 8.012 | 7.862 | 8.012 | 7.762 | 8.727 | 3,014,093 | 8.2361 | -1.63% |
| 2023-12-01 | 0 | 5 | 24.50 | 24.45 | 25.00 | 32,725,400 | 8.145 | 8.128 | 8.311 | 7.214 | 8.344 | 4,217,324 | 7.7598 | 6.52% |
| 2023-11-24 | 0 | 5 | 23.00 | 22.90 | 23.00 | 24,159,700 | 7.646 | 7.613 | 7.646 | 7.081 | 7.995 | 3,284,820 | 7.3550 | 3.14% |
| 2023-11-17 | 0 | 5 | 22.30 | 21.95 | 22.30 | 26,157,900 | 7.413 | 7.297 | 7.413 | 7.131 | 7.862 | 3,525,466 | 7.4197 | 0.00% |
| 2023-11-10 | 0 | 5 | 22.30 | 22.10 | 22.55 | 24,871,400 | 7.413 | 7.347 | 7.496 | 7.330 | 8.178 | 3,182,545 | 7.8149 | -6.50% |
| 2023-11-03 | 0 | 5 | 23.85 | 23.60 | 23.85 | 26,744,900 | 7.929 | 7.846 | 7.929 | 7.646 | 9.225 | 3,194,578 | 8.3720 | -9.83% |
| 2023-10-27 | 0 | 4 | 26.45 | 26.05 | 27.35 | 22,243,900 | 8.793 | 8.660 | 9.092 | 7.729 | 9.059 | 2,677,188 | 8.3087 | 11.60% |
| 2023-10-20 | 0 | 5 | 23.70 | 23.55 | 23.75 | 25,602,100 | 7.879 | 7.829 | 7.895 | 7.679 | 8.976 | 3,026,125 | 8.4604 | -7.06% |
| 2023-10-13 | 0 | 5 | 25.50 | 25.00 | 25.65 | 20,835,200 | 8.477 | 8.311 | 8.527 | 8.111 | 9.142 | 2,466,623 | 8.4469 | -7.44% |
| 2023-10-06 | 0 | 4 | 27.55 | 26.25 | - | 23,178,400 | 9.159 | 8.727 | - | 8.328 | 9.607 | 2,671,172 | 8.6772 | 4.95% |
| 2023-09-29 | 0 | 5 | 26.25 | 26.05 | 26.25 | 27,345,000 | 8.727 | 8.660 | 8.727 | 7.962 | 9.109 | 3,206,610 | 8.5277 | 0.19% |
| 2023-09-22 | 0 | 5 | 26.20 | 25.10 | 26.20 | 30,861,300 | 8.710 | 8.344 | 8.710 | 7.746 | 8.876 | 3,717,983 | 8.3005 | 4.80% |
| 2023-09-15 | 0 | 5 | 25.00 | 24.25 | 25.00 | 34,232,700 | 8.311 | 8.062 | 8.311 | 7.064 | 8.311 | 4,439,921 | 7.7102 | 16.82% |
| 2023-09-07 | 0 | 4 | 21.40 | 20.75 | 21.85 | 35,138,495 | 7.114 | 6.898 | 7.264 | 6.489 | 9.458 | 4,752,761 | 7.3933 | -16.73% |
| 2023-08-31 | 0 | 4 | 25.70 | 25.45 | 25.70 | 55,664,202 | 8.544 | 8.461 | 8.544 | 8.244 | 9.641 | 6,286,880 | 8.8540 | 0.98% |
| 2023-08-25 | 0 | 5 | 25.45 | 25.45 | 26.25 | 36,572,750 | 8.461 | 8.461 | 8.727 | 7.912 | 8.793 | 4,373,744 | 8.3619 | 0.79% |
| 2023-08-18 | 0 | 5 | 25.25 | 24.40 | 25.35 | 28,537,251 | 8.394 | 8.111 | 8.427 | 7.812 | 8.727 | 3,483,172 | 8.1929 | -0.98% |
| 2023-08-11 | 0 | 5 | 25.50 | 24.80 | 25.70 | 41,797,000 | 8.477 | 8.244 | 8.544 | 7.646 | 9.308 | 4,951,294 | 8.4416 | 6.92% |
| 2023-08-04 | 0 | 5 | 23.85 | 23.45 | 24.30 | 28,886,900 | 7.929 | 7.796 | 8.078 | 7.330 | 8.594 | 3,669,854 | 7.8714 | 3.02% |
| 2023-07-28 | 0 | 5 | 23.15 | 22.20 | 23.55 | 32,334,780 | 7.696 | 7.380 | 7.829 | 6.609 | 8.095 | 4,494,067 | 7.1950 | 12.93% |
| 2023-07-21 | 0 | 4 | 20.50 | 19.92 | 20.50 | 27,930,340 | 6.815 | 6.622 | 6.815 | 6.024 | 6.848 | 4,301,550 | 6.4931 | 8.01% |
| 2023-07-14 | 0 | 5 | 18.98 | 18.30 | 19.18 | 28,165,200 | 6.310 | 6.084 | 6.376 | 5.266 | 6.443 | 4,794,874 | 5.8740 | 16.16% |
| 2023-07-07 | 0 | 5 | 16.34 | 16.20 | 16.34 | 36,693,000 | 5.432 | 5.386 | 5.432 | 4.388 | 5.878 | 7,261,497 | 5.0531 | 11.92% |
| 2023-06-30 | 0 | 5 | 14.60 | 14.46 | 15.08 | 22,847,520 | 4.854 | 4.807 | 5.013 | 4.388 | 5.186 | 4,800,891 | 4.7590 | -3.44% |
| 2023-06-23 | 0 | 4 | 15.12 | 14.94 | - | 16,433,440 | 5.026 | 4.967 | - | 4.355 | 5.106 | 3,471,321 | 4.7341 | 0.93% |
| 2023-06-16 | 0 | 5 | 14.98 | 14.96 | 15.08 | 21,210,480 | 4.980 | 4.973 | 5.013 | 3.816 | 5.020 | 4,794,874 | 4.4236 | 26.09% |
| 2023-06-09 | 0 | 5 | 11.88 | 11.62 | 11.90 | 11,071,360 | 3.949 | 3.863 | 3.956 | 3.298 | 3.983 | 3,056,206 | 3.6226 | 11.03% |
| 2023-06-02 | 0 | 5 | 10.70 | 10.38 | 11.14 | 11,486,280 | 3.557 | 3.451 | 3.703 | 3.088 | 3.677 | 3,519,450 | 3.2637 | 11.11% |
| 2023-05-25 | 0 | 4 | 9.630 | 9.190 | 9.700 | 7,395,580 | 3.201 | 3.055 | 3.225 | 3.058 | 3.324 | 2,304,187 | 3.2096 | -1.03% |
| 2023-05-19 | 0 | 5 | 9.730 | 9.540 | 10.00 | 8,539,500 | 3.235 | 3.171 | 3.324 | 3.215 | 3.484 | 2,544,833 | 3.3556 | -4.04% |
| 2023-05-12 | 0 | 5 | 10.14 | 10.08 | 10.58 | 7,519,860 | 3.371 | 3.351 | 3.517 | 3.072 | 3.544 | 2,262,074 | 3.3243 | 5.30% |
| 2023-05-05 | 0 | 4 | 9.630 | 9.540 | 9.850 | 6,572,260 | 3.201 | 3.171 | 3.275 | 2.975 | 3.288 | 2,045,492 | 3.2130 | 5.71% |
| 2023-04-28 | 0 | 5 | 9.110 | 8.910 | 9.210 | 6,913,160 | 3.029 | 2.962 | 3.062 | 2.792 | 3.108 | 2,316,219 | 2.9847 | 1.79% |
| 2023-04-21 | 0 | 5 | 8.950 | 8.800 | 8.980 | 9,293,260 | 2.975 | 2.925 | 2.985 | 2.919 | 3.205 | 3,056,206 | 3.0408 | -3.76% |
| 2023-04-14 | 0 | 4 | 9.300 | 9.090 | 9.300 | 7,605,100 | 3.092 | 3.022 | 3.092 | 2.952 | 3.298 | 2,442,558 | 3.1136 | 4.49% |
| 2023-04-06 | 0 | 3 | 8.900 | 8.770 | 8.990 | 5,813,560 | 2.959 | 2.915 | 2.989 | 2.792 | 2.995 | 1,991,347 | 2.9194 | 1.60% |
| 2023-03-31 | 0 | 5 | 8.760 | 8.580 | 8.760 | 6,682,440 | 2.912 | 2.852 | 2.912 | 2.816 | 2.999 | 2,286,138 | 2.9230 | -2.88% |
| 2023-03-24 | 0 | 5 | 9.020 | 8.900 | 9.080 | 8,780,600 | 2.999 | 2.959 | 3.019 | 2.959 | 3.590 | 2,749,382 | 3.1937 | -15.70% |
| 2023-03-17 | 0 | 5 | 10.70 | 10.46 | 10.74 | 18,937,120 | 3.557 | 3.477 | 3.570 | 3.324 | 3.757 | 5,252,102 | 3.6056 | 2.10% |
| 2023-03-10 | 0 | 5 | 10.48 | 10.00 | 10.60 | 7,062,980 | 3.484 | 3.324 | 3.524 | 3.258 | 3.517 | 2,093,621 | 3.3736 | 5.01% |
| 2023-03-03 | 0 | 5 | 9.980 | 9.550 | 10.08 | 6,780,060 | 3.318 | 3.175 | 3.351 | 3.158 | 3.358 | 2,081,589 | 3.2572 | 1.84% |
| 2023-02-24 | 0 | 5 | 9.800 | 9.500 | 9.840 | 6,207,680 | 3.258 | 3.158 | 3.271 | 3.142 | 3.451 | 1,883,056 | 3.2966 | -0.10% |
| 2023-02-17 | 0 | 5 | 9.810 | 9.700 | 9.840 | 6,908,660 | 3.261 | 3.225 | 3.271 | 3.022 | 3.314 | 2,153,783 | 3.2077 | 4.14% |
| 2023-02-10 | 0 | 5 | 9.420 | 9.350 | 9.680 | 10,479,780 | 3.132 | 3.108 | 3.218 | 3.132 | 3.677 | 3,038,158 | 3.4494 | -9.94% |
| 2023-02-03 | 0 | 5 | 10.46 | 10.36 | 10.80 | 8,344,160 | 3.477 | 3.444 | 3.590 | 3.324 | 4.036 | 2,213,944 | 3.7689 | -6.61% |
| 2023-01-27 | 0 | 2 | 11.20 | 11.20 | 11.50 | 2,047,640 | 3.723 | 3.723 | 3.823 | 3.530 | 3.790 | 553,486 | 3.6995 | 0.36% |
| 2023-01-20 | 0 | 5 | 11.16 | 11.00 | 11.38 | 5,422,720 | 3.710 | 3.657 | 3.783 | 3.484 | 4.003 | 1,492,006 | 3.6345 | -3.79% |
| 2023-01-13 | 0 | 5 | 11.60 | 11.40 | 11.60 | 8,721,360 | 3.856 | 3.790 | 3.856 | 3.737 | 4.089 | 2,231,993 | 3.9074 | 2.11% |
| 2023-01-06 | 0 | 4 | 11.36 | 11.10 | 11.96 | 8,551,000 | 3.776 | 3.690 | 3.976 | 3.491 | 3.923 | 2,286,138 | 3.7404 | 1.43% |
| 2022-12-30 | 0 | 3 | 11.20 | 11.18 | 11.50 | 8,115,780 | 3.723 | 3.717 | 3.823 | 3.118 | 3.723 | 2,406,461 | 3.3725 | 17.89% |
| 2022-12-23 | 0 | 5 | 9.500 | 9.360 | 9.600 | 7,229,020 | 3.158 | 3.112 | 3.191 | 2.925 | 3.321 | 2,322,235 | 3.1130 | 6.38% |
| 2022-12-16 | 0 | 5 | 8.930 | 8.810 | 8.930 | 5,170,120 | 2.969 | 2.929 | 2.969 | 2.925 | 3.168 | 1,690,539 | 3.0583 | 0.34% |
| 2022-12-09 | 0 | 5 | 8.900 | 8.800 | 8.920 | 5,299,660 | 2.959 | 2.925 | 2.965 | 2.929 | 3.168 | 1,738,668 | 3.0481 | -4.40% |
| 2022-12-02 | 0 | 5 | 9.310 | 9.160 | 9.310 | 6,028,330 | 3.095 | 3.045 | 3.095 | 2.779 | 3.178 | 2,052,110 | 2.9376 | 6.40% |
| 2022-11-25 | 0 | 5 | 8.750 | 8.500 | 8.750 | 6,503,640 | 2.909 | 2.826 | 2.909 | 2.593 | 2.942 | 2,364,348 | 2.7507 | 7.89% |
| 2022-11-18 | 0 | 5 | 8.110 | 8.110 | 8.200 | 5,662,600 | 2.696 | 2.696 | 2.726 | 2.510 | 2.726 | 2,177,848 | 2.6001 | 2.92% |
| 2022-11-11 | 0 | 5 | 7.880 | 7.660 | 7.880 | 6,939,500 | 2.620 | 2.546 | 2.620 | 2.211 | 2.620 | 2,959,948 | 2.3445 | 11.14% |
| 2022-11-04 | 0 | 5 | 7.090 | 6.920 | 7.310 | 5,821,000 | 2.357 | 2.300 | 2.430 | 2.264 | 2.443 | 2,466,623 | 2.3599 | 3.20% |
| 2022-10-28 | 0 | 5 | 6.870 | 6.800 | 6.880 | 8,380,100 | 2.284 | 2.261 | 2.287 | 1.981 | 2.350 | 3,868,387 | 2.1663 | 9.05% |
| 2022-10-21 | 0 | 5 | 6.300 | 6.200 | 6.480 | 5,240,860 | 2.094 | 2.061 | 2.154 | 1.981 | 2.151 | 2,508,736 | 2.0890 | 4.48% |
| 2022-10-14 | 0 | 5 | 6.030 | 6.000 | 6.240 | 6,473,340 | 2.005 | 1.995 | 2.074 | 1.928 | 2.104 | 3,218,642 | 2.0112 | -2.74% |
| 2022-10-07 | 0 | 4 | 6.200 | 6.100 | 6.300 | 6,720,440 | 2.061 | 2.028 | 2.094 | 2.011 | 2.194 | 3,230,674 | 2.0802 | 0.16% |
| 2022-09-30 | 0 | 5 | 6.190 | 6.090 | 6.250 | 6,222,960 | 2.058 | 2.025 | 2.078 | 1.828 | 2.124 | 3,122,384 | 1.9930 | 12.75% |
| 2022-09-23 | 0 | 5 | 5.490 | 5.450 | 5.900 | 5,385,340 | 1.825 | 1.812 | 1.961 | 1.124 | 2.111 | 2,761,414 | 1.9502 | -13.54% |
| 2022-09-16 | 0 | 4 | 6.350 | 6.100 | 6.480 | 4,825,520 | 2.111 | 2.028 | 2.154 | 2.011 | 2.237 | 2,280,122 | 2.1163 | -3.93% |
| 2022-09-09 | 0 | 5 | 6.610 | 6.610 | 6.640 | 6,945,040 | 2.197 | 2.197 | 2.207 | 1.802 | 2.294 | 3,308,884 | 2.0989 | 9.08% |
| 2022-09-02 | 0 | 5 | 6.060 | 6.040 | 6.100 | 7,497,620 | 2.015 | 2.008 | 2.028 | 1.892 | 2.128 | 3,705,951 | 2.0231 | 2.19% |
| 2022-08-26 | 0 | 5 | 5.930 | 5.870 | 5.880 | 6,078,200 | 1.971 | 1.951 | 1.955 | 1.852 | 2.111 | 3,056,206 | 1.9888 | 1.02% |
| 2022-08-19 | 0 | 5 | 5.870 | 5.870 | 5.980 | 6,896,960 | 1.951 | 1.951 | 1.988 | 1.855 | 2.028 | 3,537,498 | 1.9497 | 1.73% |
| 2022-08-12 | 0 | 5 | 5.770 | 5.660 | 5.880 | 6,391,940 | 1.918 | 1.882 | 1.955 | 1.795 | 2.068 | 3,284,820 | 1.9459 | -1.70% |
| 2022-08-05 | 0 | 5 | 5.870 | 5.710 | 5.910 | 5,553,640 | 1.951 | 1.898 | 1.965 | 1.805 | 2.074 | 2,905,802 | 1.9112 | -3.61% |
| 2022-07-29 | 0 | 5 | 6.090 | 5.970 | 6.100 | 8,793,520 | 2.025 | 1.985 | 2.028 | 1.556 | 2.084 | 5,053,569 | 1.7401 | 27.14% |
| 2022-07-22 | 0 | 5 | 4.790 | 4.700 | 4.880 | 7,935,340 | 1.592 | 1.562 | 1.622 | 1.446 | 1.712 | 4,885,117 | 1.6244 | 6.92% |
| 2022-07-15 | 0 | 5 | 4.480 | 4.360 | 4.660 | 7,509,700 | 1.489 | 1.449 | 1.549 | 1.330 | 1.616 | 4,981,375 | 1.5076 | -3.86% |
| 2022-07-08 | 0 | 5 | 4.660 | 4.450 | 4.750 | 7,210,520 | 1.549 | 1.479 | 1.579 | 1.476 | 1.636 | 4,674,551 | 1.5425 | -1.48% |
| 2022-06-30 | 0 | 4 | 4.730 | 4.550 | 4.750 | 5,575,420 | 1.572 | 1.513 | 1.579 | 1.519 | 1.682 | 3,501,401 | 1.5923 | -3.47% |
| 2022-06-24 | 0 | 5 | 4.900 | 4.690 | 4.900 | 8,604,460 | 1.629 | 1.559 | 1.629 | 1.386 | 1.705 | 5,486,732 | 1.5682 | 3.59% |
| 2022-06-17 | 0 | 5 | 4.730 | 4.580 | 4.810 | 5,094,180 | 1.572 | 1.523 | 1.599 | 1.483 | 1.652 | 3,206,610 | 1.5886 | 0.85% |
| 2022-06-10 | 0 | 5 | 4.690 | 4.690 | 4.780 | 7,170,926 | 1.559 | 1.559 | 1.589 | 1.297 | 1.629 | 4,908,279 | 1.4610 | 11.93% |
| 2022-06-02 | 0 | 4 | 4.190 | 4.150 | 4.250 | 5,612,280 | 1.393 | 1.380 | 1.413 | 1.280 | 1.449 | 4,133,097 | 1.3579 | 7.44% |
| 2022-05-27 | 0 | 5 | 3.900 | 3.810 | 3.950 | 7,725,700 | 1.297 | 1.267 | 1.313 | 1.097 | 1.330 | 6,310,945 | 1.2242 | 7.73% |
| 2022-05-20 | 0 | 5 | 3.620 | 3.610 | 3.620 | 14,851,960 | 1.203 | 1.200 | 1.203 | 1.004 | 1.303 | 13,199,441 | 1.1252 | 19.08% |
| 2022-05-13 | 0 | 4 | 3.040 | 2.970 | 3.080 | 6,194,320 | 1.011 | 0.987 | 1.024 | 0.808 | 1.031 | 6,407,204 | 0.9668 | 10.14% |
| 2022-05-06 | 0 | 4 | 2.760 | 2.600 | 2.760 | 3,099,160 | 0.918 | 0.864 | 0.918 | 0.898 | 0.954 | 3,314,901 | 0.9349 | -0.36% |
| 2022-04-29 | 0 | 5 | 2.770 | 2.750 | 2.780 | 10,462,220 | 0.921 | 0.914 | 0.924 | 0.745 | 0.951 | 12,627,906 | 0.8285 | 17.37% |
| 2022-04-22 | 0 | 4 | 2.360 | 2.300 | 2.380 | 2,662,260 | 0.785 | 0.765 | 0.791 | 0.741 | 0.838 | 3,314,901 | 0.8031 | 0.43% |
| 2022-04-14 | 0 | 4 | 2.350 | 2.350 | 2.460 | 3,419,260 | 0.781 | 0.781 | 0.818 | 0.745 | 0.844 | 4,283,501 | 0.7982 | 3.07% |
| 2022-04-08 | 0 | 4 | 2.280 | 2.190 | 2.280 | 1,855,580 | 0.758 | 0.728 | 0.758 | 0.755 | 0.848 | 2,334,268 | 0.7949 | -10.24% |
| 2022-04-01 | 0 | 5 | 2.540 | 2.320 | 2.540 | 3,472,780 | 0.844 | 0.771 | 0.844 | 0.765 | 0.861 | 4,163,178 | 0.8342 | 1.60% |
| 2022-03-25 | 0 | 5 | 2.500 | 2.370 | 2.570 | 4,055,120 | 0.831 | 0.788 | 0.854 | 0.731 | 0.858 | 4,963,327 | 0.8170 | 5.04% |
| 2022-03-18 | 0 | 5 | 2.380 | 2.250 | 2.400 | 3,755,420 | 0.791 | 0.748 | 0.798 | 0.731 | 0.801 | 4,927,230 | 0.7622 | 3.48% |
| 2022-03-11 | 0 | 5 | 2.300 | 2.250 | 2.320 | 5,089,420 | 0.765 | 0.748 | 0.771 | 0.695 | 0.791 | 6,846,383 | 0.7434 | 5.50% |
| 2022-03-04 | 0 | 5 | 2.180 | 2.130 | 2.180 | 3,361,120 | 0.725 | 0.708 | 0.725 | 0.708 | 0.811 | 4,415,857 | 0.7611 | -6.44% |
| 2022-02-25 | 0 | 5 | 2.330 | 2.310 | 2.370 | 3,179,340 | 0.775 | 0.768 | 0.788 | 0.728 | 0.841 | 4,066,920 | 0.7818 | -4.51% |
| 2022-02-18 | 0 | 5 | 2.440 | 2.350 | 2.590 | 3,394,120 | 0.811 | 0.781 | 0.861 | 0.745 | 0.828 | 4,283,501 | 0.7924 | 4.72% |
| 2022-02-11 | 0 | 5 | 2.330 | 2.330 | 2.400 | 4,161,060 | 0.775 | 0.775 | 0.798 | 0.748 | 0.888 | 5,173,892 | 0.8042 | -11.07% |
| 2022-02-04 | 0 | 2 | 2.620 | 2.570 | 2.650 | 2,402,460 | 0.871 | 0.854 | 0.881 | 0.834 | 0.951 | 2,845,641 | 0.8443 | 4.80% |
| 2022-01-28 | 0 | 5 | 2.500 | 2.490 | 2.510 | 7,711,580 | 0.831 | 0.828 | 0.834 | 0.814 | 0.888 | 9,156,586 | 0.8422 | -1.57% |
| 2022-01-21 | 0 | 5 | 2.540 | 2.530 | 2.540 | 5,061,660 | 0.844 | 0.841 | 0.844 | 0.838 | 0.931 | 5,865,750 | 0.8629 | -0.39% |
| 2022-01-14 | 0 | 5 | 2.550 | 2.520 | 2.590 | 5,253,620 | 0.848 | 0.838 | 0.861 | 0.841 | 0.894 | 6,118,428 | 0.8587 | -7.94% |
| 2022-01-07 | 0 | 5 | 2.770 | 2.540 | 2.760 | 5,578,660 | 0.921 | 0.844 | 0.918 | 0.838 | 0.947 | 6,310,945 | 0.8840 | 0.36% |
| 2021-12-31 | 0 | 4 | 2.760 | 2.650 | 2.760 | 6,133,300 | 0.918 | 0.881 | 0.918 | 0.834 | 0.921 | 6,960,690 | 0.8811 | 1.10% |
| 2021-12-24 | 0 | 5 | 2.730 | 2.650 | 2.750 | 8,820,620 | 0.908 | 0.881 | 0.914 | 0.798 | 0.937 | 10,329,736 | 0.8539 | 0.74% |
| 2021-12-17 | 0 | 5 | 2.710 | 2.660 | 2.770 | 6,792,000 | 0.901 | 0.884 | 0.921 | 0.864 | 0.994 | 7,447,998 | 0.9119 | -5.90% |
| 2021-12-10 | 0 | 5 | 2.880 | 2.830 | 2.900 | 17,565,320 | 0.957 | 0.941 | 0.964 | 0.901 | 1.080 | 17,982,283 | 0.9768 | 3.97% |
| 2021-12-03 | 0 | 5 | 2.770 | 2.760 | 2.900 | 6,273,920 | 0.921 | 0.918 | 0.964 | 0.888 | 0.987 | 6,677,930 | 0.9395 | 2.97% |
| 2021-11-26 | 0 | 5 | 2.690 | 2.610 | 2.690 | 6,388,480 | 0.894 | 0.868 | 0.894 | 0.844 | 0.977 | 7,081,013 | 0.9022 | 4.26% |
| 2021-11-19 | 0 | 5 | 2.580 | 2.520 | 2.620 | 4,113,560 | 0.858 | 0.838 | 0.871 | 0.745 | 0.881 | 5,113,730 | 0.8044 | 14.16% |
| 2021-11-12 | 0 | 5 | 2.260 | 2.240 | 2.300 | 1,951,120 | 0.751 | 0.745 | 0.765 | 0.698 | 0.758 | 2,671,172 | 0.7304 | 3.20% |
| 2021-11-05 | 0 | 5 | 2.190 | 2.180 | 2.260 | 2,396,000 | 0.728 | 0.725 | 0.751 | 0.681 | 0.775 | 3,248,723 | 0.7375 | -3.52% |
| 2021-10-29 | 0 | 5 | 2.270 | 2.230 | 2.270 | 1,863,820 | 0.755 | 0.741 | 0.755 | 0.681 | 0.788 | 2,556,865 | 0.7289 | 9.13% |
| 2021-10-22 | 0 | 5 | 2.080 | 2.080 | 2.140 | 1,681,440 | 0.691 | 0.691 | 0.711 | 0.665 | 0.731 | 2,424,510 | 0.6935 | -1.42% |
| 2021-10-15 | 0 | 3 | 2.110 | 2.030 | 2.120 | 122,120 | 0.701 | 0.675 | 0.705 | 0.675 | 0.715 | 174,468 | 0.7000 | -0.47% |
| 2021-10-08 | 0 | 5 | 2.120 | 2.040 | 2.150 | 1,172,680 | 0.705 | 0.678 | 0.715 | 0.662 | 0.715 | 1,702,571 | 0.6888 | 3.92% |
| 2021-09-30 | 0 | 4 | 2.040 | 2.000 | 2.040 | 1,314,340 | 0.678 | 0.665 | 0.678 | 0.655 | 0.688 | 1,967,282 | 0.6681 | 1.49% |
| 2021-09-24 | 0 | 4 | 2.010 | 2.000 | 2.020 | 1,481,320 | 0.668 | 0.665 | 0.672 | 0.642 | 0.675 | 2,244,025 | 0.6601 | 0.00% |
| 2021-09-17 | 0 | 5 | 2.010 | 1.950 | 2.010 | 1,769,220 | 0.668 | 0.648 | 0.668 | 0.642 | 0.675 | 2,683,204 | 0.6594 | 1.01% |
| 2021-09-10 | 0 | 5 | 1.990 | 1.950 | 1.990 | 2,513,160 | 0.662 | 0.648 | 0.662 | 0.618 | 0.675 | 3,886,435 | 0.6466 | -0.50% |
| 2021-09-03 | 0 | 5 | 2.000 | 1.990 | 2.000 | 1,594,300 | 0.665 | 0.662 | 0.665 | 0.648 | 0.691 | 2,400,445 | 0.6642 | -2.44% |
| 2021-08-27 | 0 | 5 | 2.050 | 2.000 | 2.060 | 1,600,280 | 0.681 | 0.665 | 0.685 | 0.648 | 0.698 | 2,400,445 | 0.6667 | 3.54% |
| 2021-08-20 | 0 | 5 | 1.980 | 1.940 | 2.000 | 251,980 | 0.658 | 0.645 | 0.665 | 0.638 | 0.681 | 385,034 | 0.6544 | -0.50% |
| 2021-08-13 | 0 | 5 | 1.990 | 1.950 | 2.030 | 1,315,040 | 0.662 | 0.648 | 0.675 | 0.638 | 0.678 | 2,015,411 | 0.6525 | -1.00% |
| 2021-08-06 | 0 | 5 | 2.010 | 1.960 | 2.010 | 579,220 | 0.668 | 0.652 | 0.668 | 0.645 | 0.685 | 860,310 | 0.6733 | 0.50% |
| 2021-07-30 | 0 | 5 | 2.000 | 1.950 | 2.000 | 679,200 | 0.665 | 0.648 | 0.665 | 0.638 | 0.685 | 1,028,762 | 0.6602 | -1.48% |
| 2021-07-23 | 0 | 5 | 2.030 | 2.000 | 2.030 | 632,480 | 0.675 | 0.665 | 0.675 | 0.645 | 0.675 | 956,568 | 0.6612 | 2.53% |
| 2021-07-16 | 0 | 5 | 1.980 | 1.920 | 1.980 | 583,780 | 0.658 | 0.638 | 0.658 | 0.632 | 0.665 | 908,439 | 0.6426 | -1.00% |
| 2021-07-09 | 0 | 5 | 2.000 | 1.960 | 2.010 | 1,690,740 | 0.665 | 0.652 | 0.668 | 0.642 | 0.688 | 2,508,736 | 0.6739 | -1.96% |
| 2021-07-02 | 0 | 4 | 2.040 | 2.020 | 2.040 | 6,958,980 | 0.678 | 0.672 | 0.678 | 0.652 | 0.705 | 10,125,186 | 0.6873 | -1.92% |
| 2021-06-25 | 0 | 5 | 2.080 | 2.030 | 2.080 | 10,775,820 | 0.691 | 0.675 | 0.691 | 0.665 | 0.711 | 15,629,967 | 0.6894 | -1.89% |
| 2021-06-18 | 0 | 4 | 2.120 | 2.080 | 2.120 | 7,727,480 | 0.705 | 0.691 | 0.705 | 0.675 | 0.725 | 10,991,512 | 0.7030 | -0.93% |
| 2021-06-11 | 0 | 5 | 2.140 | 2.120 | 2.150 | 11,132,260 | 0.711 | 0.705 | 0.715 | 0.685 | 0.755 | 15,485,579 | 0.7189 | -4.89% |
| 2021-06-04 | 0 | 5 | 2.250 | 2.150 | 2.250 | 10,972,340 | 0.748 | 0.715 | 0.748 | 0.711 | 0.785 | 14,486,898 | 0.7574 | 0.90% |
| 2021-05-28 | 0 | 5 | 2.230 | 2.220 | 2.230 | 10,946,920 | 0.741 | 0.738 | 0.741 | 0.688 | 0.771 | 15,154,691 | 0.7223 | 1.36% |
| 2021-05-21 | 0 | 4 | 2.200 | 2.160 | 2.210 | 8,382,600 | 0.731 | 0.718 | 0.735 | 0.705 | 0.745 | 11,599,144 | 0.7227 | 2.80% |
| 2021-05-14 | 0 | 5 | 2.140 | 2.110 | 2.140 | 13,203,240 | 0.711 | 0.701 | 0.711 | 0.698 | 0.785 | 17,916,105 | 0.7369 | -3.60% |
| 2021-05-07 | 0 | 5 | 2.220 | 2.180 | 2.250 | 13,924,920 | 0.738 | 0.725 | 0.748 | 0.685 | 0.801 | 18,854,625 | 0.7385 | 7.25% |
| 2021-04-30 | 0 | 5 | 2.070 | 2.060 | 2.080 | 13,783,580 | 0.688 | 0.685 | 0.691 | 0.675 | 0.698 | 20,093,953 | 0.6860 | -0.96% |
| 2021-04-23 | 0 | 5 | 2.090 | 2.070 | 2.090 | 11,158,580 | 0.695 | 0.688 | 0.695 | 0.675 | 0.735 | 15,960,855 | 0.6991 | -5.00% |
| 2021-04-16 | 0 | 5 | 2.200 | 2.130 | 2.200 | 11,619,280 | 0.731 | 0.708 | 0.731 | 0.668 | 0.748 | 16,767,020 | 0.6930 | 5.77% |
| 2021-04-09 | 0 | 3 | 2.080 | 2.030 | 2.090 | 7,116,760 | 0.691 | 0.675 | 0.695 | 0.645 | 0.758 | 10,113,154 | 0.7037 | -10.73% |
| 2021-04-01 | 0 | 4 | 2.330 | 2.290 | 2.340 | 8,596,540 | 0.775 | 0.761 | 0.778 | 0.755 | 0.891 | 10,648,592 | 0.8073 | -6.80% |
| 2021-03-26 | 0 | 5 | 2.500 | 2.500 | 2.530 | 16,213,140 | 0.831 | 0.831 | 0.841 | 0.751 | 0.964 | 19,522,418 | 0.8305 | -11.35% |
| 2021-03-19 | 0 | 5 | 2.820 | 2.760 | 2.820 | 35,614,720 | 0.937 | 0.918 | 0.937 | 0.648 | 0.987 | 43,027,530 | 0.8277 | 44.62% |
| 2021-03-12 | 0 | 5 | 1.950 | 1.930 | 1.950 | 13,602,840 | 0.648 | 0.642 | 0.648 | 0.628 | 0.655 | 21,273,119 | 0.6394 | 0.52% |
| 2021-03-05 | 0 | 5 | 1.940 | 1.920 | 1.950 | 15,401,800 | 0.645 | 0.638 | 0.648 | 0.622 | 0.701 | 23,517,144 | 0.6549 | 2.11% |
| 2021-02-26 | 0 | 5 | 1.900 | 1.900 | 1.910 | 15,261,940 | 0.632 | 0.632 | 0.635 | 0.615 | 0.642 | 24,046,566 | 0.6347 | -1.04% |
| 2021-02-19 | 0 | 4 | 1.920 | 1.900 | 1.930 | 14,110,700 | 0.638 | 0.632 | 0.642 | 0.628 | 0.658 | 22,007,090 | 0.6412 | -1.03% |
| 2021-02-11 | 0 | 4 | 1.940 | 1.900 | 1.940 | 18,279,340 | 0.645 | 0.632 | 0.645 | 0.632 | 0.665 | 28,215,760 | 0.6478 | -2.51% |
| 2021-02-05 | 0 | 5 | 1.990 | 1.980 | 1.990 | 22,137,560 | 0.662 | 0.658 | 0.662 | 0.615 | 0.665 | 34,622,964 | 0.6394 | -0.50% |
| 2021-01-29 | 0 | 5 | 2.000 | 2.000 | 2.010 | 16,447,940 | 0.665 | 0.665 | 0.668 | 0.612 | 0.675 | 25,875,476 | 0.6357 | 2.04% |
| 2021-01-22 | 0 | 5 | 1.960 | 1.940 | 1.960 | 18,167,040 | 0.652 | 0.645 | 0.652 | 0.605 | 0.688 | 27,776,581 | 0.6540 | 2.08% |
| 2021-01-15 | 0 | 5 | 1.920 | 1.910 | 1.920 | 10,073,500 | 0.638 | 0.635 | 0.638 | 0.618 | 0.678 | 15,948,823 | 0.6316 | -5.88% |
| 2021-01-08 | 0 | 3 | 2.040 | 2.030 | 2.040 | 99,824,640 | 0.678 | 0.675 | 0.678 | 0.565 | 0.778 | 144,760,686 | 0.6896 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy