ChinaAMC Hang Seng Biotech ETF: Unit
Exchange | Code | Listed | Last trade | Delisted | |
---|---|---|---|---|---|
HKCIS | 09069 | 2021-06-30 |
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-10-08 | 0 | 2 | 2.374 | - | - | 50,079 | 2.374 | - | - | 2.350 | 2.366 | 21,200 | 2.3622 | 1.54% |
2025-10-03 | 0 | 4 | 2.338 | - | - | 1,802,534 | 2.338 | - | - | 2.178 | 2.362 | 809,000 | 2.2281 | 6.95% |
2025-09-26 | 0 | 5 | 2.186 | - | - | 1,525,893 | 2.186 | - | - | 2.160 | 2.266 | 687,500 | 2.2195 | -1.62% |
2025-09-19 | 0 | 5 | 2.222 | - | - | 2,315,864 | 2.222 | - | - | 2.212 | 2.304 | 1,021,500 | 2.2671 | -2.20% |
2025-09-12 | 0 | 5 | 2.272 | - | - | 1,152,809 | 2.272 | - | - | 2.122 | 2.344 | 505,900 | 2.2787 | -1.98% |
2025-09-05 | 0 | 5 | 2.318 | - | - | 1,972,312 | 2.318 | - | - | 2.184 | 2.320 | 866,500 | 2.2762 | 7.02% |
2025-08-29 | 0 | 5 | 2.166 | 2.128 | - | 1,594,266 | 2.166 | 2.128 | - | 2.058 | 2.276 | 730,800 | 2.1815 | -3.22% |
2025-08-22 | 0 | 5 | 2.238 | - | - | 715,340 | 2.238 | - | - | 2.170 | 2.270 | 323,200 | 2.2133 | 0.54% |
2025-08-15 | 0 | 5 | 2.226 | - | - | 1,773,953 | 2.226 | - | - | 2.064 | 2.210 | 842,000 | 2.1068 | 6.71% |
2025-08-08 | 0 | 5 | 2.086 | - | - | 1,208,729 | 2.086 | - | - | 2.038 | 2.176 | 568,500 | 2.1262 | 0.58% |
2025-08-01 | 0 | 5 | 2.074 | - | - | 2,244,337 | 2.074 | - | - | 2.054 | 2.226 | 1,050,400 | 2.1366 | 2.07% |
2025-07-25 | 0 | 5 | 2.032 | - | - | 1,660,278 | 2.032 | - | - | 1.990 | 2.080 | 813,300 | 2.0414 | 0.49% |
2025-07-18 | 0 | 5 | 2.022 | 1.910 | - | 194,872 | 2.022 | 1.910 | - | 1.794 | 2.024 | 99,600 | 1.9565 | 12.71% |
2025-07-11 | 0 | 5 | 1.794 | 1.730 | - | 294,545 | 1.794 | 1.730 | - | 1.750 | 1.800 | 166,000 | 1.7744 | 0.22% |
2025-07-04 | 0 | 4 | 1.790 | 1.770 | - | 439,171 | 1.790 | 1.770 | - | 1.712 | 1.816 | 249,600 | 1.7595 | 5.17% |
2025-06-27 | 0 | 5 | 1.702 | - | - | 622,457 | 1.702 | - | - | 1.658 | 1.754 | 366,800 | 1.6970 | 3.28% |
2025-06-20 | 0 | 5 | 1.648 | - | - | 2,317,738 | 1.648 | - | - | 1.638 | 1.806 | 1,333,700 | 1.7378 | -8.04% |
2025-06-13 | 0 | 5 | 1.792 | - | 1.832 | 2,893,154 | 1.792 | - | 1.832 | 1.724 | 1.858 | 1,603,400 | 1.8044 | 8.87% |
2025-06-06 | 0 | 5 | 1.646 | - | - | 750,772 | 1.646 | - | - | 1.580 | 1.670 | 459,500 | 1.6339 | 4.44% |
2025-05-30 | 0 | 5 | 1.576 | - | - | 1,538 | 1.576 | - | - | 1.538 | 1.538 | 1,000 | 1.5380 | 3.55% |
2025-05-23 | 0 | 5 | 1.522 | - | - | 480,872 | 1.522 | - | - | 1.494 | 1.540 | 319,900 | 1.5032 | 6.43% |
2025-05-16 | 0 | 5 | 1.430 | - | - | 0 | 1.430 | - | - | - | - | 0 | - | 0.14% |
2025-05-09 | 0 | 4 | 1.428 | - | - | 0 | 1.428 | - | - | - | - | 0 | - | -4.16% |
2025-05-02 | 0 | 4 | 1.490 | - | - | 0 | 1.490 | - | - | - | - | 0 | - | 1.64% |
2025-04-25 | 0 | 4 | 1.466 | - | - | 0 | 1.466 | - | - | - | - | 0 | - | 9.73% |
2025-04-17 | 0 | 4 | 1.336 | - | - | 93,269 | 1.336 | - | - | 1.324 | 1.334 | 70,200 | 1.3286 | 0.45% |
2025-04-11 | 0 | 5 | 1.330 | - | - | 31,715 | 1.330 | - | - | 1.252 | 1.268 | 25,300 | 1.2536 | -9.52% |
2025-04-03 | 0 | 4 | 1.470 | - | - | 98,274 | 1.470 | - | - | 1.526 | 1.526 | 64,400 | 1.5260 | 2.08% |
2025-03-28 | 0 | 5 | 1.440 | - | - | 709,801 | 1.440 | - | - | 1.342 | 1.444 | 509,000 | 1.3945 | 4.80% |
2025-03-21 | 0 | 5 | 1.374 | - | - | 3,505 | 1.374 | - | - | 1.400 | 1.410 | 2,500 | 1.4020 | 0.29% |
2025-03-14 | 0 | 5 | 1.370 | - | - | 0 | 1.370 | - | - | - | - | 0 | - | 1.93% |
2025-03-07 | 0 | 5 | 1.344 | - | - | 385,361 | 1.344 | - | - | 1.300 | 1.366 | 287,100 | 1.3423 | 2.28% |
2025-02-28 | 0 | 5 | 1.314 | - | 1.330 | 2,704 | 1.314 | - | 1.330 | 1.352 | 1.352 | 2,000 | 1.3520 | -3.95% |
2025-02-21 | 0 | 5 | 1.368 | - | - | 518 | 1.368 | - | - | 1.270 | 1.370 | 400 | 1.2950 | 9.97% |
2025-02-14 | 0 | 5 | 1.244 | - | - | 4,336 | 1.244 | - | - | 1.160 | 1.174 | 3,700 | 1.1719 | 5.60% |
2025-02-07 | 0 | 5 | 1.178 | - | - | 0 | 1.178 | - | - | - | - | 0 | - | 4.99% |
2025-01-28 | 0 | 2 | 1.122 | 1.122 | 1.130 | 0 | 1.122 | 1.122 | 1.130 | - | - | 0 | - | 1.26% |
2025-01-24 | 0 | 5 | 1.108 | - | - | 0 | 1.108 | - | - | - | - | 0 | - | 2.40% |
2025-01-17 | 0 | 5 | 1.082 | - | - | 75,168 | 1.082 | - | - | 1.078 | 1.086 | 69,400 | 1.0831 | 2.46% |
2025-01-10 | 0 | 5 | 1.056 | - | - | 67,788 | 1.056 | - | - | 1.088 | 1.090 | 62,200 | 1.0898 | -2.58% |
2025-01-03 | 0 | 4 | 1.084 | - | 1.100 | 649,870 | 1.084 | - | 1.100 | 1.100 | 1.130 | 582,800 | 1.1151 | -2.69% |
2024-12-27 | 0 | 3 | 1.114 | - | - | 0 | 1.114 | - | - | - | - | 0 | - | 0.00% |
2024-12-20 | 0 | 5 | 1.114 | - | - | 0 | 1.114 | - | - | - | - | 0 | - | -2.97% |
2024-12-13 | 0 | 5 | 1.156 | - | - | 0 | 1.148 | - | - | - | - | 0 | - | -1.53% |
2024-12-06 | 0 | 5 | 1.174 | - | - | 0 | 1.166 | - | - | - | - | 0 | - | 1.56% |
2024-11-29 | 0 | 5 | 1.156 | - | - | 113 | 1.148 | - | - | 1.124 | 1.124 | 101 | 1.1223 | 3.03% |
2024-11-22 | 0 | 5 | 1.122 | - | - | 0 | 1.114 | - | - | - | - | 0 | - | -1.75% |
2024-11-15 | 0 | 5 | 1.142 | - | - | 120,306 | 1.134 | - | - | 1.126 | 1.158 | 104,009 | 1.1567 | -5.46% |
2024-11-08 | 0 | 5 | 1.208 | - | 1.206 | 1,447 | 1.200 | - | 1.198 | 1.194 | 1.200 | 1,208 | 1.1976 | 3.07% |
2024-11-01 | 0 | 5 | 1.172 | - | - | 465 | 1.164 | - | - | 1.156 | 1.156 | 403 | 1.1546 | -7.28% |
2024-10-25 | 0 | 5 | 1.264 | - | - | 126 | 1.255 | - | - | 1.255 | 1.255 | 101 | 1.2514 | 0.64% |
2024-10-18 | 0 | 5 | 1.256 | - | - | 120 | 1.247 | - | - | 1.198 | 1.198 | 101 | 1.1918 | -3.24% |
2024-10-10 | 0 | 4 | 1.298 | - | - | 885,362 | 1.289 | - | - | 1.277 | 1.450 | 645,801 | 1.3710 | -9.10% |
2024-10-04 | 0 | 4 | 1.428 | - | - | 8,004 | 1.418 | - | - | 1.315 | 1.371 | 6,041 | 1.3249 | 17.63% |
2024-09-27 | 0 | 5 | 1.214 | - | - | 4,180 | 1.206 | - | - | 1.093 | 1.093 | 3,826 | 1.0925 | 12.41% |
2024-09-20 | 0 | 4 | 1.080 | - | - | 0 | 1.073 | - | - | - | - | 0 | - | 4.65% |
2024-09-13 | 0 | 5 | 1.032 | - | - | 0 | 1.025 | - | - | - | - | 0 | - | 1.98% |
2024-09-05 | 0 | 4 | 1.012 | - | - | 0 | 1.005 | - | - | - | - | 0 | - | -1.75% |
2024-08-30 | 0 | 5 | 1.030 | - | - | 103 | 1.023 | - | - | 1.031 | 1.031 | 101 | 1.0230 | 4.15% |
2024-08-23 | 0 | 5 | 0.989 | - | - | 0 | 0.982 | - | - | - | - | 0 | - | -4.90% |
2024-08-16 | 0 | 5 | 1.040 | - | - | 4,633 | 1.033 | - | - | 1.017 | 1.031 | 4,531 | 1.0225 | 1.76% |
2024-08-09 | 0 | 5 | 1.022 | - | - | 0 | 1.015 | - | - | - | - | 0 | - | 4.61% |
2024-08-02 | 0 | 5 | 0.977 | - | - | 0 | 0.970 | - | - | - | - | 0 | - | 1.14% |
2024-07-26 | 0 | 5 | 0.966 | - | - | 4,468 | 0.959 | - | - | 0.957 | 0.965 | 4,632 | 0.9647 | -1.83% |
2024-07-19 | 0 | 5 | 0.984 | - | - | 0 | 0.977 | - | - | - | - | 0 | - | -0.51% |
2024-07-12 | 0 | 5 | 0.989 | - | - | 11,324 | 0.982 | - | - | 0.931 | 0.939 | 12,082 | 0.9372 | 1.23% |
2024-07-05 | 0 | 4 | 0.977 | 0.958 | - | 0 | 0.970 | 0.951 | - | - | - | 0 | - | 1.35% |
2024-06-28 | 0 | 5 | 0.964 | - | - | 10,087 | 0.957 | - | - | 0.965 | 0.992 | 10,169 | 0.9919 | -2.33% |
2024-06-21 | 0 | 5 | 0.987 | - | - | 101 | 0.980 | - | - | 1.003 | 1.003 | 101 | 1.0031 | -4.17% |
2024-06-14 | 0 | 4 | 1.030 | - | - | 0 | 1.023 | - | - | - | - | 0 | - | 0.19% |
2024-06-07 | 0 | 5 | 1.028 | - | - | 400 | 1.021 | - | - | 0.995 | 0.995 | 403 | 0.9932 | 2.59% |
2024-05-31 | 0 | 5 | 1.002 | - | - | 403 | 0.995 | - | - | 1.001 | 1.001 | 403 | 1.0006 | -1.18% |
2024-05-24 | 0 | 5 | 1.014 | - | - | 27,703 | 1.007 | - | - | 1.001 | 1.083 | 25,776 | 1.0748 | -9.14% |
2024-05-17 | 0 | 4 | 1.116 | - | - | 54,081 | 1.108 | - | - | 1.100 | 1.110 | 48,933 | 1.1052 | -0.89% |
2024-05-10 | 0 | 5 | 1.126 | - | - | 127,857 | 1.118 | - | - | 1.087 | 1.118 | 115,386 | 1.1081 | 3.87% |
2024-05-03 | 0 | 4 | 1.084 | - | - | 24,932 | 1.077 | - | - | 1.077 | 1.077 | 23,158 | 1.0766 | 4.84% |
2024-04-26 | 0 | 5 | 1.034 | - | - | 286 | 1.027 | - | - | 0.949 | 0.949 | 302 | 0.9468 | 11.18% |
2024-04-19 | 0 | 5 | 0.930 | - | - | 0 | 0.924 | - | - | - | - | 0 | - | -7.00% |
2024-04-12 | 0 | 5 | 1.000 | - | - | 0 | 0.993 | - | - | - | - | 0 | - | 0.50% |
2024-04-05 | 0 | 3 | 0.995 | - | - | 309 | 0.988 | - | - | 1.025 | 1.025 | 302 | 1.0230 | -3.96% |
2024-03-28 | 0 | 4 | 1.036 | - | - | 0 | 1.029 | - | - | - | - | 0 | - | -0.58% |
2024-03-22 | 0 | 5 | 1.042 | - | - | 0 | 1.035 | - | - | - | - | 0 | - | -6.96% |
2024-03-15 | 0 | 5 | 1.120 | - | - | 1,811 | 1.112 | - | - | 1.124 | 1.124 | 1,611 | 1.1242 | 5.46% |
2024-03-08 | 0 | 5 | 1.062 | - | - | 0 | 1.055 | - | - | - | - | 0 | - | -3.63% |
2024-03-01 | 0 | 5 | 1.102 | - | - | 0 | 1.094 | - | - | - | - | 0 | - | 0.55% |
2024-02-23 | 0 | 5 | 1.096 | - | - | 90,536 | 1.089 | - | - | 1.087 | 1.094 | 83,066 | 1.0899 | 3.40% |
2024-02-16 | 0 | 3 | 1.060 | - | - | 0 | 1.053 | - | - | - | - | 0 | - | 4.74% |
2024-02-09 | 0 | 5 | 1.012 | - | - | 0 | 1.005 | - | - | - | - | 0 | - | 3.79% |
2024-02-02 | 0 | 5 | 0.975 | - | - | 0 | 0.968 | - | - | - | - | 0 | - | -9.39% |
2024-01-26 | 0 | 5 | 1.076 | - | - | 0 | 1.069 | - | - | - | - | 0 | - | -3.93% |
2024-01-19 | 0 | 5 | 1.120 | - | - | 0 | 1.112 | - | - | - | - | 0 | - | -8.50% |
2024-01-12 | 0 | 5 | 1.224 | - | - | 0 | 1.216 | - | - | - | - | 0 | - | -0.81% |
2024-01-05 | 0 | 4 | 1.234 | - | - | 0 | 1.226 | - | - | - | - | 0 | - | -6.52% |
2023-12-29 | 0 | 3 | 1.320 | - | - | 0 | 1.311 | - | - | - | - | 0 | - | 6.97% |
2023-12-22 | 0 | 5 | 1.234 | - | - | 0 | 1.226 | - | - | - | - | 0 | - | -6.39% |
2023-12-15 | 0 | 5 | 1.322 | - | - | 0 | 1.309 | - | - | - | - | 0 | - | 2.96% |
2023-12-08 | 0 | 5 | 1.284 | - | - | 128 | 1.272 | - | - | 1.272 | 1.272 | 101 | 1.2676 | -9.70% |
2023-12-01 | 0 | 5 | 1.422 | - | - | 0 | 1.408 | - | - | - | - | 0 | - | -1.25% |
2023-11-24 | 0 | 5 | 1.440 | - | - | 0 | 1.426 | - | - | - | - | 0 | - | -0.14% |
2023-11-17 | 0 | 5 | 1.442 | - | - | 0 | 1.428 | - | - | - | - | 0 | - | -0.55% |
2023-11-10 | 0 | 5 | 1.450 | - | - | 0 | 1.436 | - | - | - | - | 0 | - | 1.83% |
2023-11-03 | 0 | 5 | 1.424 | - | - | 0 | 1.410 | - | - | - | - | 0 | - | 5.01% |
2023-10-27 | 0 | 4 | 1.356 | - | - | 0 | 1.343 | - | - | - | - | 0 | - | 6.60% |
2023-10-20 | 0 | 5 | 1.272 | - | - | 0 | 1.260 | - | - | - | - | 0 | - | -6.06% |
2023-10-13 | 0 | 5 | 1.354 | - | - | 0 | 1.341 | - | - | - | - | 0 | - | 6.11% |
2023-10-06 | 0 | 4 | 1.276 | - | - | 0 | 1.264 | - | - | - | - | 0 | - | -2.60% |
2023-09-29 | 0 | 5 | 1.310 | - | - | 0 | 1.297 | - | - | - | - | 0 | - | 0.77% |
2023-09-22 | 0 | 5 | 1.300 | - | - | 0 | 1.287 | - | - | - | - | 0 | - | -1.22% |
2023-09-15 | 0 | 5 | 1.316 | - | - | 0 | 1.303 | - | - | - | - | 0 | - | 3.30% |
2023-09-07 | 0 | 4 | 1.274 | - | - | 0 | 1.262 | - | - | - | - | 0 | - | -2.90% |
2023-08-31 | 0 | 4 | 1.312 | - | - | 0 | 1.299 | - | - | - | - | 0 | - | 1.23% |
2023-08-25 | 0 | 5 | 1.296 | - | - | 0 | 1.283 | - | - | - | - | 0 | - | 3.35% |
2023-08-18 | 0 | 5 | 1.254 | - | - | 0 | 1.242 | - | - | - | - | 0 | - | -5.71% |
2023-08-11 | 0 | 5 | 1.330 | - | - | 138,446 | 1.317 | - | - | 1.351 | 1.351 | 102,491 | 1.3508 | -5.94% |
2023-08-04 | 0 | 5 | 1.414 | - | - | 0 | 1.400 | - | - | - | - | 0 | - | -3.94% |
2023-07-28 | 0 | 5 | 1.472 | - | - | 0 | 1.458 | - | - | - | - | 0 | - | 6.98% |
2023-07-21 | 0 | 4 | 1.376 | - | - | 0 | 1.363 | - | - | - | - | 0 | - | -0.58% |
2023-07-14 | 0 | 5 | 1.384 | - | - | 0 | 1.371 | - | - | - | - | 0 | - | 3.59% |
2023-07-07 | 0 | 5 | 1.336 | - | - | 0 | 1.323 | - | - | - | - | 0 | - | 0.30% |
2023-06-30 | 0 | 5 | 1.332 | - | - | 0 | 1.319 | - | - | - | - | 0 | - | 1.99% |
2023-06-23 | 0 | 4 | 1.306 | - | - | 1,062 | 1.293 | - | - | 1.315 | 1.315 | 808 | 1.3147 | -10.91% |
2023-06-16 | 0 | 5 | 1.466 | - | - | 1,140 | 1.452 | - | - | 1.412 | 1.412 | 808 | 1.4112 | 1.66% |
2023-06-09 | 0 | 5 | 1.442 | - | - | 53,220 | 1.428 | - | - | 1.408 | 1.410 | 37,765 | 1.4092 | -0.14% |
2023-06-02 | 0 | 5 | 1.444 | - | - | 0 | 1.430 | - | - | - | - | 0 | - | -1.77% |
2023-05-25 | 0 | 4 | 1.470 | - | - | 0 | 1.456 | - | - | - | - | 0 | - | -1.21% |
2023-05-19 | 0 | 5 | 1.488 | - | - | 0 | 1.474 | - | - | - | - | 0 | - | -4.37% |
2023-05-12 | 0 | 5 | 1.556 | - | - | 0 | 1.541 | - | - | - | - | 0 | - | -4.42% |
2023-05-05 | 0 | 4 | 1.628 | - | - | 0 | 1.612 | - | - | - | - | 0 | - | 0.74% |
2023-04-28 | 0 | 5 | 1.616 | - | - | 0 | 1.600 | - | - | - | - | 0 | - | -2.42% |
2023-04-21 | 0 | 5 | 1.656 | - | - | 31,104 | 1.640 | - | - | 1.711 | 1.711 | 18,176 | 1.7113 | -4.94% |
2023-04-14 | 0 | 4 | 1.742 | - | - | 0 | 1.725 | - | - | - | - | 0 | - | 9.28% |
2023-04-06 | 0 | 3 | 1.594 | - | - | 0 | 1.579 | - | - | - | - | 0 | - | 1.14% |
2023-03-31 | 0 | 5 | 1.576 | - | - | 0 | 1.561 | - | - | - | - | 0 | - | -2.84% |
2023-03-24 | 0 | 5 | 1.622 | - | - | 0 | 1.606 | - | - | - | - | 0 | - | -0.12% |
2023-03-17 | 0 | 5 | 1.624 | - | - | 0 | 1.608 | - | - | - | - | 0 | - | 2.01% |
2023-03-10 | 0 | 5 | 1.592 | - | - | 0 | 1.577 | - | - | - | - | 0 | - | -8.82% |
2023-03-03 | 0 | 5 | 1.746 | - | - | 0 | 1.729 | - | - | - | - | 0 | - | 2.95% |
2023-02-24 | 0 | 5 | 1.696 | - | - | 0 | 1.680 | - | - | - | - | 0 | - | -1.97% |
2023-02-17 | 0 | 5 | 1.730 | - | - | 0 | 1.713 | - | - | - | - | 0 | - | -4.21% |
2023-02-10 | 0 | 5 | 1.806 | - | 1.814 | 0 | 1.789 | - | 1.796 | - | - | 0 | - | -6.23% |
2023-02-03 | 0 | 5 | 1.926 | - | - | 0 | 1.907 | - | - | - | - | 0 | - | -2.73% |
2023-01-27 | 0 | 2 | 1.980 | - | - | 0 | 1.961 | - | - | - | - | 0 | - | 2.38% |
2023-01-20 | 0 | 5 | 1.934 | - | - | 0 | 1.915 | - | - | - | - | 0 | - | -1.12% |
2023-01-13 | 0 | 5 | 1.956 | - | - | 0 | 1.937 | - | - | - | - | 0 | - | 6.65% |
2023-01-06 | 0 | 4 | 1.834 | - | - | 0 | 1.816 | - | - | - | - | 0 | - | 6.50% |
2022-12-30 | 0 | 3 | 1.722 | - | - | 0 | 1.705 | - | - | - | - | 0 | - | 2.74% |
2022-12-23 | 0 | 5 | 1.676 | - | - | 0 | 1.660 | - | - | - | - | 0 | - | -1.81% |
2022-12-16 | 0 | 5 | 1.712 | - | - | 1,740 | 1.690 | - | - | 1.718 | 1.718 | 1,013 | 1.7180 | -3.28% |
2022-12-09 | 0 | 5 | 1.770 | - | - | 3,508 | 1.748 | - | - | 1.694 | 1.750 | 2,026 | 1.7319 | 7.93% |
2022-12-02 | 0 | 5 | 1.640 | - | - | 0 | 1.619 | - | - | - | - | 0 | - | 6.22% |
2022-11-25 | 0 | 5 | 1.544 | - | - | 0 | 1.525 | - | - | - | - | 0 | - | -6.42% |
2022-11-18 | 0 | 5 | 1.650 | - | - | 0 | 1.629 | - | - | - | - | 0 | - | 8.55% |
2022-11-11 | 0 | 5 | 1.520 | - | - | 0 | 1.501 | - | - | - | - | 0 | - | 3.40% |
2022-11-04 | 0 | 5 | 1.470 | - | - | 0 | 1.451 | - | - | - | - | 0 | - | 13.25% |
2022-10-28 | 0 | 5 | 1.298 | - | 1.310 | 0 | 1.282 | - | 1.293 | - | - | 0 | - | -4.70% |
2022-10-21 | 0 | 5 | 1.362 | - | - | 0 | 1.345 | - | - | - | - | 0 | - | 4.77% |
2022-10-14 | 0 | 5 | 1.300 | - | - | 0 | 1.284 | - | - | - | - | 0 | - | 0.46% |
2022-10-07 | 0 | 4 | 1.294 | - | - | 0 | 1.278 | - | - | - | - | 0 | - | 0.78% |
2022-09-30 | 0 | 5 | 1.284 | - | - | 0 | 1.268 | - | - | - | - | 0 | - | 1.10% |
2022-09-23 | 0 | 5 | 1.270 | - | - | 0 | 1.254 | - | - | - | - | 0 | - | -9.93% |
2022-09-16 | 0 | 4 | 1.410 | - | 1.452 | 0 | 1.392 | - | 1.434 | - | - | 0 | - | -6.62% |
2022-09-09 | 0 | 5 | 1.510 | - | - | 0 | 1.491 | - | - | - | - | 0 | - | -1.31% |
2022-09-02 | 0 | 5 | 1.530 | - | - | 154 | 1.511 | - | - | 1.521 | 1.521 | 101 | 1.5206 | -4.02% |
2022-08-26 | 0 | 5 | 1.594 | - | - | 0 | 1.574 | - | - | - | - | 0 | - | -0.13% |
2022-08-19 | 0 | 5 | 1.596 | - | - | 0 | 1.576 | - | - | - | - | 0 | - | -2.92% |
2022-08-12 | 0 | 5 | 1.644 | - | - | 0 | 1.623 | - | - | - | - | 0 | - | -0.96% |
2022-08-05 | 0 | 5 | 1.660 | - | - | 0 | 1.639 | - | - | - | - | 0 | - | 0.97% |
2022-07-29 | 0 | 5 | 1.644 | - | - | 173 | 1.623 | - | - | 1.716 | 1.716 | 101 | 1.7082 | -5.52% |
2022-07-22 | 0 | 5 | 1.740 | - | - | 0 | 1.718 | - | - | - | - | 0 | - | 0.46% |
2022-07-15 | 0 | 5 | 1.732 | - | - | 6,642 | 1.710 | - | - | 1.726 | 1.726 | 3,849 | 1.7258 | -5.77% |
2022-07-08 | 0 | 5 | 1.838 | - | - | 0 | 1.815 | - | - | - | - | 0 | - | 6.24% |
2022-06-30 | 0 | 4 | 1.730 | - | - | 0 | 1.708 | - | - | - | - | 0 | - | -1.26% |
2022-06-24 | 0 | 5 | 1.752 | - | - | 162 | 1.730 | - | - | 1.600 | 1.600 | 101 | 1.5996 | 12.89% |
2022-06-17 | 0 | 5 | 1.552 | - | 1.556 | 0 | 1.532 | - | 1.536 | - | - | 0 | - | -3.00% |
2022-06-10 | 0 | 5 | 1.600 | - | - | 0 | 1.580 | - | - | - | - | 0 | - | 10.50% |
2022-06-02 | 0 | 4 | 1.448 | - | - | 0 | 1.430 | - | - | - | - | 0 | - | 2.99% |
2022-05-27 | 0 | 5 | 1.406 | - | - | 11,994 | 1.388 | - | - | 1.349 | 1.392 | 8,710 | 1.3771 | -4.48% |
2022-05-20 | 0 | 5 | 1.472 | - | - | 0 | 1.453 | - | - | - | - | 0 | - | 6.98% |
2022-05-13 | 0 | 4 | 1.376 | - | - | 0 | 1.359 | - | - | - | - | 0 | - | 1.33% |
2022-05-06 | 0 | 4 | 1.358 | - | - | 0 | 1.341 | - | - | - | - | 0 | - | -10.54% |
2022-04-29 | 0 | 5 | 1.518 | - | - | 4,530 | 1.499 | - | - | 1.491 | 1.491 | 3,038 | 1.4909 | 2.15% |
2022-04-22 | 0 | 4 | 1.486 | - | - | 0 | 1.467 | - | - | - | - | 0 | - | -7.01% |
2022-04-14 | 0 | 4 | 1.598 | - | - | 0 | 1.578 | - | - | - | - | 0 | - | -3.15% |
2022-04-08 | 0 | 4 | 1.650 | - | - | 0 | 1.629 | - | - | - | - | 0 | - | 0.24% |
2022-04-01 | 0 | 5 | 1.646 | - | - | 0 | 1.625 | - | - | - | - | 0 | - | -0.24% |
2022-03-25 | 0 | 5 | 1.650 | - | - | 0 | 1.629 | - | - | - | - | 0 | - | 1.85% |
2022-03-18 | 0 | 5 | 1.620 | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 4.11% |
2022-03-11 | 0 | 5 | 1.556 | - | - | 0 | 1.536 | - | - | - | - | 0 | - | -10.27% |
2022-03-04 | 0 | 5 | 1.734 | - | - | 0 | 1.712 | - | - | - | - | 0 | - | -5.25% |
2022-02-25 | 0 | 5 | 1.830 | - | - | 10,166 | 1.807 | - | - | 1.791 | 1.805 | 5,672 | 1.7924 | -2.56% |
2022-02-18 | 0 | 5 | 1.878 | - | - | 0 | 1.854 | - | - | - | - | 0 | - | 5.39% |
2022-02-11 | 0 | 5 | 1.782 | - | - | 180 | 1.760 | - | - | 1.777 | 1.777 | 101 | 1.7773 | -4.50% |
2022-02-04 | 0 | 2 | 1.866 | - | - | 0 | 1.842 | - | - | - | - | 0 | - | 3.67% |
2022-01-28 | 0 | 5 | 1.800 | - | - | 90,200 | 1.777 | - | - | 1.781 | 1.781 | 50,639 | 1.7812 | -14.69% |
2022-01-21 | 0 | 5 | 2.110 | - | - | 0 | 2.083 | - | - | - | - | 0 | - | -0.47% |
2022-01-14 | 0 | 5 | 2.120 | - | - | 0 | 2.093 | - | - | - | - | 0 | - | 7.51% |
2022-01-07 | 0 | 5 | 1.972 | - | - | 385 | 1.947 | - | - | 1.876 | 1.933 | 203 | 1.9007 | -6.81% |
2021-12-31 | 0 | 4 | 2.116 | - | - | 0 | 2.089 | - | - | - | - | 0 | - | -0.47% |
2021-12-24 | 0 | 5 | 2.126 | - | - | 0 | 2.099 | - | - | - | - | 0 | - | -2.57% |
2021-12-17 | 0 | 5 | 2.182 | - | - | 435 | 2.154 | - | - | 2.123 | 2.172 | 203 | 2.1476 | -8.93% |
2021-12-10 | 0 | 5 | 2.396 | - | 2.422 | 0 | 2.366 | - | 2.391 | - | - | 0 | - | 0.67% |
2021-12-03 | 0 | 5 | 2.380 | - | - | 0 | 2.350 | - | - | - | - | 0 | - | -3.95% |
2021-11-26 | 0 | 5 | 2.478 | - | - | 0 | 2.447 | - | - | - | - | 0 | - | -3.13% |
2021-11-19 | 0 | 5 | 2.558 | - | - | 0 | 2.526 | - | - | - | - | 0 | - | 3.15% |
2021-11-12 | 0 | 5 | 2.480 | - | - | 232 | 2.449 | - | - | 2.297 | 2.297 | 101 | 2.2907 | 4.11% |
2021-11-05 | 0 | 5 | 2.382 | - | - | 1,475 | 2.352 | - | - | 2.370 | 2.468 | 608 | 2.4273 | -6.51% |
2021-10-29 | 0 | 5 | 2.548 | - | - | 258 | 2.516 | - | - | 2.547 | 2.547 | 101 | 2.5474 | -5.00% |
2021-10-22 | 0 | 5 | 2.682 | 2.630 | - | 1,344 | 2.648 | 2.597 | - | 2.597 | 2.705 | 506 | 2.6541 | 2.21% |
2021-10-15 | 0 | 3 | 2.624 | - | - | 0 | 2.591 | - | - | - | - | 0 | - | -0.68% |
2021-10-08 | 0 | 5 | 2.642 | - | - | 0 | 2.609 | - | - | - | - | 0 | - | -3.79% |
2021-09-30 | 0 | 4 | 2.746 | - | - | 0 | 2.711 | - | - | - | - | 0 | - | -1.01% |
2021-09-24 | 0 | 4 | 2.774 | - | - | 0 | 2.739 | - | - | - | - | 0 | - | -1.70% |
2021-09-17 | 0 | 5 | 2.822 | 2.808 | 2.828 | 0 | 2.786 | 2.773 | 2.792 | - | - | 0 | - | -0.14% |
2021-09-10 | 0 | 5 | 2.826 | - | - | 0 | 2.790 | - | - | - | - | 0 | - | -0.91% |
2021-09-03 | 0 | 5 | 2.852 | - | - | 0 | 2.816 | - | - | - | - | 0 | - | 5.55% |
2021-08-27 | 0 | 5 | 2.702 | 2.680 | - | 0 | 2.668 | 2.646 | - | - | - | 0 | - | 4.00% |
2021-08-20 | 0 | 5 | 2.598 | - | - | 5,640 | 2.565 | - | - | 2.784 | 2.784 | 2,026 | 2.7844 | -11.81% |
2021-08-13 | 0 | 5 | 2.946 | - | - | 3,253 | 2.909 | - | - | 2.909 | 3.031 | 1,114 | 2.9200 | -3.54% |
2021-08-06 | 0 | 5 | 3.054 | - | - | 0 | 3.015 | - | - | - | - | 0 | - | -0.84% |
2021-07-30 | 0 | 5 | 3.080 | - | - | 0 | 3.041 | - | - | - | - | 0 | - | -7.12% |
2021-07-23 | 0 | 5 | 3.316 | - | - | 0 | 3.274 | - | - | - | - | 0 | - | -5.15% |
2021-07-16 | 0 | 5 | 3.496 | - | - | 0 | 3.452 | - | - | - | - | 0 | - | 5.30% |
2021-07-09 | 0 | 5 | 3.320 | - | - | 0 | 3.278 | - | - | - | - | 0 | - | -7.47% |
2021-07-02 | 0 | 2 | 3.588 | - | - | 0 | 3.543 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy