Brii Biosciences Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02137 | 2021-07-13 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 3 | 1.450 | 1.450 | 1.460 | 3,809,316 | 1.450 | 1.450 | 1.460 | 1.450 | 1.580 | 2,564,363 | 1.4855 | -5.84% |
| 2025-12-19 | 0 | 5 | 1.540 | 1.520 | 1.540 | 13,935,740 | 1.540 | 1.520 | 1.540 | 1.450 | 1.580 | 9,315,000 | 1.4961 | -1.91% |
| 2025-12-12 | 0 | 5 | 1.570 | 1.560 | 1.570 | 9,186,434 | 1.570 | 1.560 | 1.570 | 1.540 | 1.640 | 5,800,500 | 1.5837 | -1.87% |
| 2025-12-05 | 0 | 5 | 1.600 | 1.590 | 1.600 | 11,221,919 | 1.600 | 1.590 | 1.600 | 1.580 | 1.740 | 6,821,781 | 1.6450 | -8.05% |
| 2025-11-28 | 0 | 5 | 1.740 | 1.720 | 1.740 | 9,690,540 | 1.740 | 1.720 | 1.740 | 1.610 | 1.770 | 5,658,000 | 1.7127 | 8.07% |
| 2025-11-21 | 0 | 5 | 1.610 | 1.590 | 1.610 | 20,643,872 | 1.610 | 1.590 | 1.610 | 1.590 | 1.820 | 12,076,573 | 1.7094 | -11.54% |
| 2025-11-14 | 0 | 5 | 1.820 | 1.810 | 1.820 | 18,469,564 | 1.820 | 1.810 | 1.820 | 1.800 | 1.900 | 10,024,702 | 1.8424 | 0.55% |
| 2025-11-07 | 0 | 5 | 1.810 | 1.810 | 1.820 | 16,117,622 | 1.810 | 1.810 | 1.820 | 1.810 | 1.890 | 8,733,500 | 1.8455 | -0.55% |
| 2025-10-31 | 0 | 4 | 1.820 | 1.820 | 1.830 | 18,245,161 | 1.820 | 1.820 | 1.830 | 1.770 | 1.860 | 10,016,454 | 1.8215 | 2.82% |
| 2025-10-24 | 0 | 5 | 1.770 | 1.770 | 1.780 | 34,747,995 | 1.770 | 1.770 | 1.780 | 1.770 | 1.920 | 18,829,500 | 1.8454 | -4.84% |
| 2025-10-17 | 0 | 5 | 1.860 | 1.860 | 1.870 | 50,536,732 | 1.860 | 1.860 | 1.870 | 1.840 | 2.010 | 26,301,643 | 1.9214 | -7.92% |
| 2025-10-10 | 0 | 4 | 2.020 | 2.020 | 2.030 | 72,766,700 | 2.020 | 2.020 | 2.030 | 2.020 | 2.340 | 32,674,000 | 2.2271 | -6.48% |
| 2025-10-03 | 0 | 4 | 2.160 | 2.160 | 2.170 | 44,404,625 | 2.160 | 2.160 | 2.170 | 1.860 | 2.240 | 21,311,500 | 2.0836 | 15.51% |
| 2025-09-26 | 0 | 5 | 1.870 | 1.870 | 1.880 | 48,423,104 | 1.870 | 1.870 | 1.880 | 1.860 | 2.100 | 24,861,912 | 1.9477 | -9.22% |
| 2025-09-19 | 0 | 5 | 2.060 | 2.050 | 2.060 | 74,606,269 | 2.060 | 2.050 | 2.060 | 1.980 | 2.210 | 35,657,612 | 2.0923 | -0.96% |
| 2025-09-12 | 0 | 5 | 2.080 | 2.070 | 2.080 | 106,888,465 | 2.080 | 2.070 | 2.080 | 1.960 | 2.300 | 50,007,676 | 2.1374 | 0.00% |
| 2025-09-05 | 0 | 5 | 2.080 | 2.080 | 2.090 | 79,108,346 | 2.080 | 2.080 | 2.090 | 1.840 | 2.110 | 39,707,500 | 1.9923 | 11.83% |
| 2025-08-29 | 0 | 5 | 1.860 | 1.860 | 1.870 | 56,618,372 | 1.860 | 1.860 | 1.870 | 1.850 | 2.040 | 29,327,500 | 1.9306 | -7.00% |
| 2025-08-22 | 0 | 5 | 2.000 | 1.990 | 2.000 | 181,021,928 | 2.000 | 1.990 | 2.000 | 1.960 | 2.540 | 80,827,000 | 2.2396 | -6.10% |
| 2025-08-15 | 0 | 5 | 2.130 | 2.120 | 2.130 | 71,623,013 | 2.130 | 2.120 | 2.130 | 1.920 | 2.130 | 34,800,000 | 2.0581 | 8.67% |
| 2025-08-08 | 0 | 5 | 1.960 | 1.950 | 1.960 | 46,129,642 | 1.960 | 1.950 | 1.960 | 1.850 | 2.110 | 23,041,000 | 2.0021 | 3.70% |
| 2025-08-01 | 0 | 5 | 1.890 | 1.890 | 1.900 | 112,819,576 | 1.890 | 1.890 | 1.900 | 1.890 | 2.220 | 54,826,154 | 2.0578 | -5.03% |
| 2025-07-25 | 0 | 5 | 1.990 | 1.980 | 1.990 | 97,716,210 | 1.990 | 1.980 | 1.990 | 1.890 | 2.260 | 47,921,000 | 2.0391 | -2.45% |
| 2025-07-18 | 0 | 5 | 2.040 | 2.040 | 2.060 | 68,189,869 | 2.040 | 2.040 | 2.060 | 1.800 | 2.150 | 33,752,000 | 2.0203 | 12.09% |
| 2025-07-11 | 0 | 5 | 1.820 | 1.810 | 1.820 | 25,612,562 | 1.820 | 1.810 | 1.820 | 1.650 | 1.820 | 14,627,500 | 1.7510 | 6.43% |
| 2025-07-04 | 0 | 4 | 1.710 | 1.710 | 1.720 | 17,292,444 | 1.710 | 1.710 | 1.720 | 1.650 | 1.780 | 10,223,500 | 1.6914 | 2.40% |
| 2025-06-27 | 0 | 5 | 1.670 | 1.670 | 1.690 | 30,684,006 | 1.670 | 1.670 | 1.690 | 1.660 | 1.790 | 17,872,577 | 1.7168 | -2.34% |
| 2025-06-20 | 0 | 5 | 1.710 | 1.710 | 1.730 | 30,093,795 | 1.710 | 1.710 | 1.730 | 1.700 | 2.060 | 16,261,500 | 1.8506 | -16.18% |
| 2025-06-13 | 0 | 5 | 2.040 | 2.030 | 2.040 | 77,182,765 | 2.040 | 2.030 | 2.040 | 1.800 | 2.280 | 37,804,357 | 2.0416 | 12.71% |
| 2025-06-06 | 0 | 5 | 1.810 | 1.790 | 1.810 | 22,081,598 | 1.810 | 1.790 | 1.810 | 1.750 | 1.980 | 11,842,151 | 1.8647 | -1.63% |
| 2025-05-30 | 0 | 5 | 1.840 | 1.830 | 1.840 | 24,616,650 | 1.840 | 1.830 | 1.840 | 1.660 | 1.970 | 13,522,000 | 1.8205 | 8.88% |
| 2025-05-23 | 0 | 5 | 1.690 | 1.670 | 1.690 | 33,055,712 | 1.690 | 1.670 | 1.690 | 1.650 | 1.900 | 18,569,265 | 1.7801 | -6.63% |
| 2025-05-16 | 0 | 5 | 1.810 | 1.810 | 1.820 | 29,125,378 | 1.810 | 1.810 | 1.820 | 1.760 | 1.910 | 16,105,514 | 1.8084 | -4.74% |
| 2025-05-09 | 0 | 4 | 1.900 | 1.890 | 1.900 | 18,662,295 | 1.900 | 1.890 | 1.900 | 1.870 | 2.160 | 9,306,577 | 2.0053 | -9.09% |
| 2025-05-02 | 0 | 4 | 2.090 | 2.070 | 2.090 | 25,728,850 | 2.090 | 2.070 | 2.090 | 1.890 | 2.120 | 12,979,000 | 1.9823 | 4.50% |
| 2025-04-25 | 0 | 4 | 2.000 | 1.980 | 2.000 | 28,772,362 | 2.000 | 1.980 | 2.000 | 1.700 | 2.020 | 15,353,000 | 1.8741 | 12.36% |
| 2025-04-17 | 0 | 4 | 1.780 | 1.750 | 1.780 | 30,517,185 | 1.780 | 1.750 | 1.780 | 1.620 | 1.960 | 17,135,000 | 1.7810 | 9.88% |
| 2025-04-11 | 0 | 5 | 1.620 | 1.620 | 1.660 | 59,895,378 | 1.620 | 1.620 | 1.660 | 1.450 | 1.780 | 37,286,000 | 1.6064 | -16.06% |
| 2025-04-03 | 0 | 4 | 1.930 | 1.900 | 1.930 | 62,397,278 | 1.930 | 1.900 | 1.930 | 1.840 | 2.670 | 28,333,000 | 2.2023 | -19.92% |
| 2025-03-28 | 0 | 5 | 2.410 | 2.350 | 2.410 | 104,621,145 | 2.410 | 2.350 | 2.410 | 2.230 | 2.990 | 41,153,780 | 2.5422 | -16.32% |
| 2025-03-21 | 0 | 5 | 2.880 | 2.880 | 2.890 | 94,618,581 | 2.880 | 2.880 | 2.890 | 2.460 | 3.090 | 34,827,700 | 2.7168 | 11.20% |
| 2025-03-14 | 0 | 5 | 2.590 | 2.590 | 2.600 | 128,391,297 | 2.590 | 2.590 | 2.600 | 2.000 | 2.850 | 52,147,720 | 2.4621 | 22.17% |
| 2025-03-07 | 0 | 5 | 2.120 | 2.100 | 2.120 | 98,686,044 | 2.120 | 2.100 | 2.120 | 1.500 | 2.300 | 51,991,000 | 1.8981 | 10.42% |
| 2025-02-28 | 0 | 5 | 1.920 | 1.910 | 1.920 | 208,301,586 | 1.920 | 1.910 | 1.920 | 1.530 | 2.550 | 99,095,010 | 2.1020 | 21.52% |
| 2025-02-21 | 0 | 5 | 1.580 | 1.570 | 1.580 | 74,157,903 | 1.580 | 1.570 | 1.580 | 1.100 | 1.640 | 51,566,500 | 1.4381 | 41.07% |
| 2025-02-14 | 0 | 5 | 1.120 | 1.120 | 1.130 | 17,672,010 | 1.120 | 1.120 | 1.130 | 1.080 | 1.250 | 15,251,500 | 1.1587 | -4.27% |
| 2025-02-07 | 0 | 5 | 1.170 | 1.160 | 1.170 | 6,106,680 | 1.170 | 1.160 | 1.170 | 1.070 | 1.180 | 5,486,500 | 1.1130 | 4.46% |
| 2025-01-28 | 0 | 2 | 1.120 | 1.100 | 1.120 | 1,023,115 | 1.120 | 1.100 | 1.120 | 1.090 | 1.130 | 917,000 | 1.1157 | -0.88% |
| 2025-01-24 | 0 | 5 | 1.130 | 1.110 | 1.130 | 11,469,920 | 1.130 | 1.110 | 1.130 | 1.080 | 1.280 | 10,003,530 | 1.1466 | -7.38% |
| 2025-01-17 | 0 | 5 | 1.220 | 1.210 | 1.220 | 21,323,212 | 1.220 | 1.210 | 1.220 | 1.050 | 1.250 | 18,809,000 | 1.1337 | 11.93% |
| 2025-01-10 | 0 | 5 | 1.090 | 1.080 | 1.090 | 14,912,773 | 1.090 | 1.080 | 1.090 | 0.970 | 1.130 | 14,029,250 | 1.0630 | 11.22% |
| 2025-01-03 | 0 | 4 | 0.980 | 0.970 | 0.980 | 2,913,645 | 0.980 | 0.970 | 0.980 | 0.960 | 1.030 | 2,932,500 | 0.9936 | -2.00% |
| 2024-12-27 | 0 | 3 | 1.000 | 0.990 | 1.000 | 12,369,320 | 1.000 | 0.990 | 1.000 | 0.910 | 1.070 | 12,423,500 | 0.9956 | 17.65% |
| 2024-12-20 | 0 | 5 | 0.850 | 0.850 | 0.870 | 5,678,440 | 0.850 | 0.850 | 0.870 | 0.800 | 0.900 | 6,706,500 | 0.8467 | -5.56% |
| 2024-12-13 | 0 | 5 | 0.900 | 0.880 | 0.900 | 6,416,149 | 0.900 | 0.880 | 0.900 | 0.880 | 0.990 | 7,019,000 | 0.9141 | -3.23% |
| 2024-12-06 | 0 | 5 | 0.930 | 0.930 | 0.940 | 4,454,570 | 0.930 | 0.930 | 0.940 | 0.900 | 0.990 | 4,742,500 | 0.9393 | -4.12% |
| 2024-11-29 | 0 | 5 | 0.970 | 0.970 | 0.980 | 2,473,305 | 0.970 | 0.970 | 0.980 | 0.960 | 1.050 | 2,518,500 | 0.9821 | -3.00% |
| 2024-11-22 | 0 | 5 | 1.000 | 1.000 | 1.010 | 10,646,655 | 1.000 | 1.000 | 1.010 | 0.990 | 1.080 | 10,432,500 | 1.0205 | -6.54% |
| 2024-11-15 | 0 | 5 | 1.070 | 1.070 | 1.090 | 6,917,080 | 1.070 | 1.070 | 1.090 | 1.050 | 1.260 | 6,084,500 | 1.1368 | 0.00% |
| 2024-11-08 | 0 | 5 | 1.070 | 1.070 | 1.090 | 3,103,155 | 1.070 | 1.070 | 1.090 | 1.030 | 1.110 | 2,874,500 | 1.0795 | 3.88% |
| 2024-11-01 | 0 | 5 | 1.030 | 1.030 | 1.040 | 2,712,967 | 1.030 | 1.030 | 1.040 | 1.030 | 1.090 | 2,576,384 | 1.0530 | -0.96% |
| 2024-10-25 | 0 | 5 | 1.040 | 1.040 | 1.060 | 2,806,270 | 1.040 | 1.040 | 1.060 | 1.020 | 1.100 | 2,663,500 | 1.0536 | -2.80% |
| 2024-10-18 | 0 | 5 | 1.070 | 1.070 | 1.090 | 7,348,076 | 1.070 | 1.070 | 1.090 | 1.000 | 1.200 | 6,793,000 | 1.0817 | -10.83% |
| 2024-10-10 | 0 | 4 | 1.200 | 1.200 | 1.210 | 27,585,032 | 1.200 | 1.200 | 1.210 | 1.170 | 1.590 | 20,309,512 | 1.3582 | -17.81% |
| 2024-10-04 | 0 | 4 | 1.460 | 1.450 | 1.460 | 35,775,376 | 1.460 | 1.450 | 1.460 | 1.110 | 1.500 | 26,802,857 | 1.3348 | 24.79% |
| 2024-09-27 | 0 | 5 | 1.170 | 1.160 | 1.170 | 8,519,475 | 1.170 | 1.160 | 1.170 | 0.980 | 1.190 | 7,829,000 | 1.0882 | 13.59% |
| 2024-09-20 | 0 | 4 | 1.030 | 1.020 | 1.030 | 2,256,965 | 1.030 | 1.020 | 1.030 | 0.910 | 1.040 | 2,374,000 | 0.9507 | 8.42% |
| 2024-09-13 | 0 | 5 | 0.950 | 0.940 | 0.950 | 3,419,480 | 0.950 | 0.940 | 0.950 | 0.890 | 0.970 | 3,714,000 | 0.9207 | 0.00% |
| 2024-09-05 | 0 | 4 | 0.950 | 0.950 | 0.960 | 2,083,206 | 0.950 | 0.950 | 0.960 | 0.940 | 0.990 | 2,173,198 | 0.9586 | -4.04% |
| 2024-08-30 | 0 | 5 | 0.990 | 0.990 | 1.000 | 3,999,825 | 0.990 | 0.990 | 1.000 | 0.970 | 1.030 | 3,982,000 | 1.0045 | 3.13% |
| 2024-08-23 | 0 | 5 | 0.960 | 0.960 | 0.980 | 5,080,162 | 0.960 | 0.960 | 0.980 | 0.920 | 1.010 | 5,238,063 | 0.9699 | 1.05% |
| 2024-08-16 | 0 | 5 | 0.950 | 0.950 | 0.970 | 1,139,235 | 0.950 | 0.950 | 0.970 | 0.920 | 0.980 | 1,201,000 | 0.9486 | -2.06% |
| 2024-08-09 | 0 | 5 | 0.970 | 0.970 | 0.990 | 2,470,300 | 0.970 | 0.970 | 0.990 | 0.910 | 1.020 | 2,554,000 | 0.9672 | -2.02% |
| 2024-08-02 | 0 | 5 | 0.990 | 0.990 | 1.020 | 2,207,480 | 0.990 | 0.990 | 1.020 | 0.970 | 1.070 | 2,191,500 | 1.0073 | -4.81% |
| 2024-07-26 | 0 | 5 | 1.040 | 1.040 | 1.060 | 3,548,470 | 1.040 | 1.040 | 1.060 | 0.970 | 1.080 | 3,473,500 | 1.0216 | -0.95% |
| 2024-07-19 | 0 | 5 | 1.050 | 1.050 | 1.060 | 3,636,055 | 1.050 | 1.050 | 1.060 | 1.030 | 1.140 | 3,377,500 | 1.0766 | 0.00% |
| 2024-07-12 | 0 | 5 | 1.050 | 1.050 | 1.080 | 4,747,120 | 1.050 | 1.050 | 1.080 | 0.950 | 1.100 | 4,722,500 | 1.0052 | 1.94% |
| 2024-07-05 | 0 | 4 | 1.030 | 1.030 | 1.070 | 3,083,933 | 1.030 | 1.030 | 1.070 | 0.990 | 1.100 | 3,003,999 | 1.0266 | 1.98% |
| 2024-06-28 | 0 | 5 | 1.010 | 1.010 | 1.020 | 4,282,515 | 1.010 | 1.010 | 1.020 | 0.980 | 1.110 | 4,102,741 | 1.0438 | -7.34% |
| 2024-06-21 | 0 | 5 | 1.090 | 1.090 | 1.120 | 8,327,386 | 1.090 | 1.090 | 1.120 | 1.050 | 1.170 | 7,559,500 | 1.1016 | -4.39% |
| 2024-06-14 | 0 | 4 | 1.140 | 1.130 | 1.140 | 9,095,100 | 1.140 | 1.130 | 1.140 | 1.140 | 1.390 | 7,249,414 | 1.2546 | -9.52% |
| 2024-06-07 | 0 | 5 | 1.260 | 1.260 | 1.270 | 3,754,622 | 1.260 | 1.260 | 1.270 | 1.160 | 1.290 | 3,029,500 | 1.2394 | 7.69% |
| 2024-05-31 | 0 | 5 | 1.170 | 1.170 | 1.190 | 5,722,453 | 1.170 | 1.170 | 1.190 | 1.160 | 1.310 | 4,708,931 | 1.2152 | -7.87% |
| 2024-05-24 | 0 | 5 | 1.270 | 1.270 | 1.280 | 15,716,730 | 1.270 | 1.270 | 1.280 | 1.240 | 1.500 | 11,363,000 | 1.3831 | -5.22% |
| 2024-05-17 | 0 | 4 | 1.340 | 1.320 | 1.340 | 12,914,258 | 1.340 | 1.320 | 1.340 | 1.210 | 1.340 | 10,150,581 | 1.2723 | 6.35% |
| 2024-05-10 | 0 | 5 | 1.260 | 1.250 | 1.260 | 15,383,905 | 1.260 | 1.250 | 1.260 | 1.230 | 1.410 | 11,986,500 | 1.2834 | -8.70% |
| 2024-05-03 | 0 | 4 | 1.380 | 1.380 | 1.400 | 16,631,176 | 1.380 | 1.380 | 1.400 | 1.150 | 1.430 | 12,885,380 | 1.2907 | 18.97% |
| 2024-04-26 | 0 | 5 | 1.160 | 1.160 | 1.170 | 9,750,980 | 1.160 | 1.160 | 1.170 | 0.950 | 1.170 | 9,051,500 | 1.0773 | 11.54% |
| 2024-04-19 | 0 | 5 | 1.040 | 1.030 | 1.040 | 9,850,975 | 1.040 | 1.030 | 1.040 | 0.850 | 1.050 | 10,466,500 | 0.9412 | 7.22% |
| 2024-04-12 | 0 | 5 | 0.970 | 0.970 | 0.980 | 10,092,984 | 0.970 | 0.970 | 0.980 | 0.940 | 1.050 | 10,056,167 | 1.0037 | 3.19% |
| 2024-04-05 | 0 | 3 | 0.940 | 0.940 | 0.970 | 6,253,318 | 0.940 | 0.940 | 0.970 | 0.890 | 0.990 | 6,546,500 | 0.9552 | 3.30% |
| 2024-03-28 | 0 | 4 | 0.910 | 0.910 | 0.920 | 5,215,862 | 0.910 | 0.910 | 0.920 | 0.890 | 1.000 | 5,455,000 | 0.9562 | -4.21% |
| 2024-03-22 | 0 | 5 | 0.950 | 0.950 | 0.960 | 16,144,983 | 0.950 | 0.950 | 0.960 | 0.950 | 1.090 | 16,056,749 | 1.0055 | -2.06% |
| 2024-03-15 | 0 | 5 | 0.970 | 0.970 | 1.000 | 21,176,339 | 0.970 | 0.970 | 1.000 | 0.940 | 1.070 | 21,185,831 | 0.9996 | -2.02% |
| 2024-03-08 | 0 | 5 | 0.990 | 0.990 | 1.000 | 76,879,730 | 0.990 | 0.990 | 1.000 | 0.880 | 1.720 | 70,031,533 | 1.0978 | -41.76% |
| 2024-03-01 | 0 | 5 | 1.700 | 1.700 | 1.710 | 73,712,241 | 1.700 | 1.700 | 1.710 | 1.660 | 1.900 | 41,889,000 | 1.7597 | -5.56% |
| 2024-02-23 | 0 | 5 | 1.800 | 1.780 | 1.800 | 40,811,459 | 1.800 | 1.780 | 1.800 | 1.710 | 1.920 | 22,418,000 | 1.8205 | -1.10% |
| 2024-02-16 | 0 | 3 | 1.820 | 1.800 | 1.820 | 2,741,004 | 1.820 | 1.800 | 1.820 | 1.660 | 1.850 | 1,559,500 | 1.7576 | 4.00% |
| 2024-02-09 | 0 | 5 | 1.750 | 1.710 | 1.790 | 46,265,317 | 1.750 | 1.710 | 1.790 | 1.600 | 1.860 | 26,453,500 | 1.7489 | 4.17% |
| 2024-02-02 | 0 | 5 | 1.680 | 1.680 | 1.710 | 52,483,198 | 1.680 | 1.680 | 1.710 | 1.600 | 1.880 | 30,625,000 | 1.7137 | -6.67% |
| 2024-01-26 | 0 | 5 | 1.800 | 1.780 | 1.800 | 33,125,895 | 1.800 | 1.780 | 1.800 | 1.710 | 1.900 | 18,461,546 | 1.7943 | -3.74% |
| 2024-01-19 | 0 | 5 | 1.870 | 1.870 | 1.880 | 34,795,293 | 1.870 | 1.870 | 1.880 | 1.830 | 2.170 | 17,579,000 | 1.9794 | -13.02% |
| 2024-01-12 | 0 | 5 | 2.150 | 2.150 | 2.170 | 28,032,493 | 2.150 | 2.150 | 2.170 | 2.070 | 2.260 | 12,982,000 | 2.1593 | 0.00% |
| 2024-01-05 | 0 | 4 | 2.150 | 2.130 | 2.150 | 24,106,213 | 2.150 | 2.130 | 2.150 | 2.120 | 2.390 | 10,856,985 | 2.2203 | -5.70% |
| 2023-12-29 | 0 | 3 | 2.280 | 2.270 | 2.280 | 21,226,844 | 2.280 | 2.270 | 2.280 | 2.090 | 2.320 | 9,532,500 | 2.2268 | 9.62% |
| 2023-12-22 | 0 | 5 | 2.080 | 2.070 | 2.080 | 55,255,100 | 2.080 | 2.070 | 2.080 | 2.060 | 2.380 | 25,383,500 | 2.1768 | -11.49% |
| 2023-12-15 | 0 | 5 | 2.350 | 2.350 | 2.360 | 72,624,143 | 2.350 | 2.350 | 2.360 | 2.240 | 2.510 | 30,693,965 | 2.3661 | -5.62% |
| 2023-12-08 | 0 | 5 | 2.490 | 2.480 | 2.490 | 67,029,887 | 2.490 | 2.480 | 2.490 | 2.410 | 2.760 | 26,288,213 | 2.5498 | -9.12% |
| 2023-12-01 | 0 | 5 | 2.740 | 2.720 | 2.740 | 139,862,553 | 2.740 | 2.720 | 2.740 | 2.680 | 3.260 | 47,917,227 | 2.9188 | -14.11% |
| 2023-11-24 | 0 | 5 | 3.190 | 3.190 | 3.200 | 234,415,046 | 3.190 | 3.190 | 3.200 | 2.570 | 3.500 | 75,863,000 | 3.0900 | 20.38% |
| 2023-11-17 | 0 | 5 | 2.650 | 2.650 | 2.660 | 119,714,995 | 2.650 | 2.650 | 2.660 | 2.570 | 3.060 | 44,386,000 | 2.6971 | -10.47% |
| 2023-11-10 | 0 | 5 | 2.960 | 2.960 | 2.970 | 222,436,486 | 2.960 | 2.960 | 2.970 | 2.690 | 3.280 | 73,914,500 | 3.0094 | 13.85% |
| 2023-11-03 | 0 | 5 | 2.600 | 2.600 | 2.610 | 71,349,268 | 2.600 | 2.600 | 2.610 | 2.380 | 2.800 | 27,983,802 | 2.5497 | 9.24% |
| 2023-10-27 | 0 | 4 | 2.380 | 2.380 | 2.390 | 32,798,260 | 2.380 | 2.380 | 2.390 | 2.180 | 2.420 | 14,310,000 | 2.2920 | 4.85% |
| 2023-10-20 | 0 | 5 | 2.270 | 2.250 | 2.270 | 48,419,222 | 2.270 | 2.250 | 2.270 | 2.220 | 2.720 | 19,900,208 | 2.4331 | -15.30% |
| 2023-10-13 | 0 | 5 | 2.680 | 2.660 | 2.680 | 125,505,726 | 2.680 | 2.660 | 2.680 | 2.290 | 2.800 | 48,561,140 | 2.5845 | 13.56% |
| 2023-10-06 | 0 | 4 | 2.360 | 2.340 | 2.360 | 6,543,528 | 2.360 | 2.340 | 2.360 | 2.210 | 2.520 | 2,822,500 | 2.3183 | -5.98% |
| 2023-09-29 | 0 | 5 | 2.510 | 2.510 | 2.520 | 38,048,945 | 2.510 | 2.510 | 2.520 | 2.470 | 2.780 | 14,984,000 | 2.5393 | -7.38% |
| 2023-09-22 | 0 | 5 | 2.710 | 2.710 | 2.720 | 47,562,978 | 2.710 | 2.710 | 2.720 | 2.620 | 2.900 | 17,268,048 | 2.7544 | -2.87% |
| 2023-09-15 | 0 | 5 | 2.790 | 2.790 | 2.800 | 58,290,825 | 2.790 | 2.790 | 2.800 | 2.690 | 2.910 | 20,829,000 | 2.7985 | -0.71% |
| 2023-09-07 | 0 | 4 | 2.810 | 2.800 | 2.810 | 87,413,681 | 2.810 | 2.800 | 2.810 | 2.670 | 3.160 | 30,367,562 | 2.8785 | -1.40% |
| 2023-08-31 | 0 | 4 | 2.850 | 2.830 | 2.850 | 45,566,662 | 2.850 | 2.830 | 2.850 | 2.770 | 3.020 | 15,761,500 | 2.8910 | 0.71% |
| 2023-08-25 | 0 | 5 | 2.830 | 2.820 | 2.840 | 76,598,082 | 2.830 | 2.820 | 2.840 | 2.750 | 3.100 | 26,683,881 | 2.8706 | -6.29% |
| 2023-08-18 | 0 | 5 | 3.020 | 3.020 | 3.030 | 72,622,053 | 3.020 | 3.020 | 3.030 | 3.000 | 3.270 | 23,434,337 | 3.0990 | -1.63% |
| 2023-08-11 | 0 | 5 | 3.070 | 3.070 | 3.090 | 72,216,982 | 3.070 | 3.070 | 3.090 | 3.030 | 3.260 | 22,956,000 | 3.1459 | -5.54% |
| 2023-08-04 | 0 | 5 | 3.250 | 3.250 | 3.260 | 132,025,832 | 3.250 | 3.250 | 3.260 | 3.130 | 3.670 | 38,987,542 | 3.3864 | -7.41% |
| 2023-07-28 | 0 | 5 | 3.510 | 3.510 | 3.520 | 187,975,003 | 3.510 | 3.510 | 3.520 | 3.310 | 3.690 | 54,360,058 | 3.4580 | -5.14% |
| 2023-07-21 | 0 | 4 | 3.700 | 3.690 | 3.700 | 180,959,167 | 3.700 | 3.690 | 3.700 | 3.450 | 3.870 | 48,955,500 | 3.6964 | 0.54% |
| 2023-07-14 | 0 | 5 | 3.680 | 3.650 | 3.680 | 198,496,525 | 3.680 | 3.650 | 3.680 | 3.320 | 3.740 | 56,616,000 | 3.5060 | 10.51% |
| 2023-07-07 | 0 | 5 | 3.330 | 3.330 | 3.340 | 210,571,182 | 3.330 | 3.330 | 3.340 | 3.040 | 3.480 | 64,595,500 | 3.2598 | 6.05% |
| 2023-06-30 | 0 | 5 | 3.140 | 3.140 | 3.150 | 327,006,512 | 3.140 | 3.140 | 3.150 | 3.100 | 4.150 | 93,413,000 | 3.5007 | -4.56% |
| 2023-06-23 | 0 | 4 | 3.290 | 3.290 | 3.320 | 100,253,002 | 3.290 | 3.290 | 3.320 | 3.240 | 4.160 | 26,385,500 | 3.7995 | -20.34% |
| 2023-06-16 | 0 | 5 | 4.130 | 4.110 | 4.130 | 174,233,978 | 4.130 | 4.110 | 4.130 | 3.510 | 4.200 | 44,413,042 | 3.9230 | 13.46% |
| 2023-06-09 | 0 | 5 | 3.640 | 3.630 | 3.640 | 89,374,635 | 3.640 | 3.630 | 3.640 | 3.520 | 3.940 | 24,061,500 | 3.7144 | -4.21% |
| 2023-06-02 | 0 | 5 | 3.800 | 3.790 | 3.800 | 151,676,084 | 3.800 | 3.790 | 3.800 | 3.500 | 4.010 | 40,973,593 | 3.7018 | -4.52% |
| 2023-05-25 | 0 | 4 | 3.980 | 3.980 | 3.990 | 51,462,678 | 3.980 | 3.980 | 3.990 | 3.860 | 4.120 | 12,887,000 | 3.9934 | 4.19% |
| 2023-05-19 | 0 | 5 | 3.820 | 3.820 | 3.840 | 79,277,540 | 3.820 | 3.820 | 3.840 | 3.820 | 4.240 | 19,851,341 | 3.9936 | -2.80% |
| 2023-05-12 | 0 | 5 | 3.930 | 3.920 | 3.930 | 72,683,451 | 3.930 | 3.920 | 3.930 | 3.900 | 4.230 | 17,963,950 | 4.0461 | -5.53% |
| 2023-05-05 | 0 | 4 | 4.160 | 4.150 | 4.160 | 46,312,112 | 4.160 | 4.150 | 4.160 | 3.720 | 4.290 | 11,539,550 | 4.0133 | -3.03% |
| 2023-04-28 | 0 | 5 | 4.290 | 4.290 | 4.300 | 92,340,760 | 4.290 | 4.290 | 4.300 | 4.100 | 4.560 | 21,449,500 | 4.3050 | -0.69% |
| 2023-04-21 | 0 | 5 | 4.320 | 4.310 | 4.320 | 122,917,380 | 4.320 | 4.310 | 4.320 | 4.220 | 4.770 | 27,822,000 | 4.4180 | -7.30% |
| 2023-04-14 | 0 | 4 | 4.660 | 4.660 | 4.670 | 227,958,482 | 4.660 | 4.660 | 4.670 | 4.220 | 4.980 | 49,788,500 | 4.5785 | 13.94% |
| 2023-04-06 | 0 | 3 | 4.090 | 4.090 | 4.100 | 154,000,144 | 4.090 | 4.090 | 4.100 | 3.960 | 4.370 | 37,474,738 | 4.1094 | -5.32% |
| 2023-03-31 | 0 | 5 | 4.320 | 4.320 | 4.330 | 293,826,498 | 4.320 | 4.320 | 4.330 | 4.250 | 5.120 | 63,781,030 | 4.6068 | -14.12% |
| 2023-03-24 | 0 | 5 | 5.030 | 5.030 | 5.050 | 241,525,218 | 5.030 | 5.030 | 5.050 | 4.940 | 5.420 | 46,959,000 | 5.1433 | -7.20% |
| 2023-03-17 | 0 | 5 | 5.420 | 5.420 | 5.430 | 266,640,687 | 5.420 | 5.420 | 5.430 | 5.000 | 5.730 | 49,294,000 | 5.4092 | 2.85% |
| 2023-03-10 | 0 | 5 | 5.270 | 5.260 | 5.270 | 302,407,727 | 5.270 | 5.260 | 5.270 | 5.230 | 6.100 | 53,624,138 | 5.6394 | -12.60% |
| 2023-03-03 | 0 | 5 | 6.030 | 6.030 | 6.040 | 313,728,452 | 6.030 | 6.030 | 6.040 | 5.760 | 6.290 | 51,989,716 | 6.0344 | -2.74% |
| 2023-02-24 | 0 | 5 | 6.200 | 6.190 | 6.200 | 477,240,750 | 6.200 | 6.190 | 6.200 | 6.110 | 6.900 | 73,195,000 | 6.5201 | -8.01% |
| 2023-02-17 | 0 | 5 | 6.740 | 6.730 | 6.740 | 2,409,534,345 | 6.740 | 6.730 | 6.740 | 5.890 | 11.16 | 299,453,000 | 8.0465 | -34.05% |
| 2023-02-10 | 0 | 5 | 10.22 | 10.22 | 10.26 | 1,633,558,769 | 10.22 | 10.22 | 10.26 | 10.14 | 13.32 | 139,069,000 | 11.746 | -24.18% |
| 2023-02-03 | 0 | 5 | 13.48 | 13.46 | 13.48 | 2,375,980,640 | 13.48 | 13.46 | 13.48 | 8.870 | 14.16 | 202,585,835 | 11.728 | 44.79% |
| 2023-01-27 | 0 | 2 | 9.310 | 9.300 | 9.310 | 95,906,303 | 9.310 | 9.300 | 9.310 | 8.700 | 9.610 | 10,321,300 | 9.2921 | 8.51% |
| 2023-01-20 | 0 | 5 | 8.580 | 8.510 | 8.580 | 352,008,492 | 8.580 | 8.510 | 8.580 | 8.050 | 9.500 | 39,489,389 | 8.9140 | -3.70% |
| 2023-01-13 | 0 | 5 | 8.910 | 8.910 | 8.920 | 349,703,633 | 8.910 | 8.910 | 8.920 | 7.770 | 8.980 | 41,744,100 | 8.3773 | 14.52% |
| 2023-01-06 | 0 | 4 | 7.780 | 7.780 | 7.790 | 210,865,353 | 7.780 | 7.780 | 7.790 | 7.310 | 8.250 | 26,831,214 | 7.8590 | 5.56% |
| 2022-12-30 | 0 | 3 | 7.370 | 7.370 | 7.390 | 298,653,054 | 7.370 | 7.370 | 7.390 | 7.200 | 8.390 | 39,312,100 | 7.5970 | -13.60% |
| 2022-12-23 | 0 | 5 | 8.530 | 8.520 | 8.530 | 1,140,504,577 | 8.530 | 8.520 | 8.530 | 7.600 | 9.670 | 129,903,900 | 8.7796 | 1.91% |
| 2022-12-16 | 0 | 5 | 8.370 | 8.370 | 8.400 | 351,204,229 | 8.370 | 8.370 | 8.400 | 7.920 | 9.750 | 40,363,824 | 8.7010 | -8.52% |
| 2022-12-09 | 0 | 5 | 9.150 | 9.140 | 9.150 | 556,535,424 | 9.150 | 9.140 | 9.150 | 7.950 | 9.280 | 64,040,130 | 8.6904 | 6.40% |
| 2022-12-02 | 0 | 5 | 8.600 | 8.600 | 8.670 | 487,576,875 | 8.600 | 8.600 | 8.670 | 7.640 | 9.200 | 58,234,828 | 8.3726 | 10.54% |
| 2022-11-25 | 0 | 5 | 7.780 | 7.750 | 7.780 | 464,406,514 | 7.780 | 7.750 | 7.780 | 7.620 | 9.780 | 54,927,600 | 8.4549 | -14.69% |
| 2022-11-18 | 0 | 5 | 9.120 | 9.120 | 9.130 | 1,185,024,595 | 9.120 | 9.120 | 9.130 | 7.010 | 9.870 | 132,454,528 | 8.9467 | 31.60% |
| 2022-11-11 | 0 | 5 | 6.930 | 6.930 | 6.940 | 331,628,087 | 6.930 | 6.930 | 6.940 | 6.430 | 7.650 | 47,110,000 | 7.0394 | -0.57% |
| 2022-11-04 | 0 | 5 | 6.970 | 6.960 | 6.970 | 305,826,121 | 6.970 | 6.960 | 6.970 | 5.500 | 7.200 | 46,376,845 | 6.5944 | 24.46% |
| 2022-10-28 | 0 | 5 | 5.600 | 5.600 | 5.630 | 210,463,498 | 5.600 | 5.600 | 5.630 | 5.010 | 6.180 | 37,240,400 | 5.6515 | -2.44% |
| 2022-10-21 | 0 | 5 | 5.740 | 5.740 | 5.770 | 160,355,800 | 5.740 | 5.740 | 5.770 | 5.100 | 6.100 | 28,245,000 | 5.6773 | 9.96% |
| 2022-10-14 | 0 | 5 | 5.220 | 5.220 | 5.240 | 91,977,820 | 5.220 | 5.220 | 5.240 | 4.700 | 5.350 | 18,219,000 | 5.0485 | 1.95% |
| 2022-10-07 | 0 | 4 | 5.120 | 5.120 | 5.150 | 17,381,514 | 5.120 | 5.120 | 5.150 | 5.060 | 6.020 | 3,144,419 | 5.5277 | -3.40% |
| 2022-09-30 | 0 | 5 | 5.300 | 5.260 | 5.300 | 76,332,320 | 5.300 | 5.260 | 5.300 | 5.100 | 5.990 | 13,409,500 | 5.6924 | -2.75% |
| 2022-09-23 | 0 | 5 | 5.450 | 5.450 | 5.490 | 119,778,818 | 5.450 | 5.450 | 5.490 | 5.450 | 6.610 | 20,461,000 | 5.8540 | -18.66% |
| 2022-09-16 | 0 | 4 | 6.700 | 6.660 | 6.700 | 102,351,543 | 6.700 | 6.660 | 6.700 | 6.620 | 7.250 | 15,026,692 | 6.8113 | -4.69% |
| 2022-09-09 | 0 | 5 | 7.030 | 7.020 | 7.030 | 304,464,114 | 7.030 | 7.020 | 7.030 | 6.230 | 7.670 | 44,311,200 | 6.8710 | -9.76% |
| 2022-09-02 | 0 | 5 | 7.790 | 7.780 | 7.800 | 109,593,885 | 7.790 | 7.780 | 7.800 | 7.600 | 8.230 | 13,935,000 | 7.8646 | -5.46% |
| 2022-08-26 | 0 | 5 | 8.240 | 8.240 | 8.250 | 183,232,969 | 8.240 | 8.240 | 8.250 | 7.550 | 15.00 | 23,236,587 | 7.8855 | 1.98% |
| 2022-08-19 | 0 | 5 | 8.080 | 8.080 | 8.090 | 211,457,665 | 8.080 | 8.080 | 8.090 | 8.040 | 9.370 | 24,243,019 | 8.7224 | -6.37% |
| 2022-08-12 | 0 | 5 | 8.630 | 8.630 | 8.640 | 188,417,856 | 8.630 | 8.630 | 8.640 | 8.080 | 8.850 | 22,288,580 | 8.4536 | 2.13% |
| 2022-08-05 | 0 | 5 | 8.450 | 8.440 | 8.470 | 341,617,825 | 8.450 | 8.440 | 8.470 | 7.930 | 9.150 | 40,899,270 | 8.3527 | -8.15% |
| 2022-07-29 | 0 | 5 | 9.200 | 9.190 | 9.200 | 601,331,008 | 9.200 | 9.190 | 9.200 | 8.890 | 10.36 | 62,535,333 | 9.6159 | -9.63% |
| 2022-07-22 | 0 | 5 | 10.18 | 10.18 | 10.20 | 729,512,980 | 10.18 | 10.18 | 10.20 | 9.630 | 10.72 | 71,748,432 | 10.168 | 2.72% |
| 2022-07-15 | 0 | 5 | 9.910 | 9.910 | 9.920 | 3,193,410,180 | 9.910 | 9.910 | 9.920 | 9.720 | 15.28 | 258,058,762 | 12.375 | -9.91% |
| 2022-07-08 | 0 | 5 | 11.00 | 10.98 | 11.00 | 994,854,086 | 11.00 | 10.98 | 11.00 | 8.300 | 11.70 | 95,915,356 | 10.372 | 30.02% |
| 2022-06-30 | 0 | 4 | 8.460 | 8.450 | 8.460 | 221,235,764 | 8.460 | 8.450 | 8.460 | 8.360 | 9.680 | 24,548,170 | 9.0123 | -7.64% |
| 2022-06-24 | 0 | 5 | 9.160 | 9.160 | 9.170 | 274,160,102 | 9.160 | 9.160 | 9.170 | 8.000 | 9.390 | 31,174,269 | 8.7944 | 12.39% |
| 2022-06-17 | 0 | 5 | 8.150 | 8.150 | 8.180 | 204,104,560 | 8.150 | 8.150 | 8.180 | 7.850 | 8.910 | 24,863,720 | 8.2089 | -10.93% |
| 2022-06-10 | 0 | 5 | 9.150 | 9.100 | 9.150 | 228,901,970 | 9.150 | 9.100 | 9.150 | 7.900 | 9.360 | 26,358,706 | 8.6841 | 12.82% |
| 2022-06-02 | 0 | 4 | 8.110 | 8.100 | 8.130 | 249,674,862 | 8.110 | 8.100 | 8.130 | 7.910 | 9.260 | 29,647,000 | 8.4216 | 1.50% |
| 2022-05-27 | 0 | 5 | 7.990 | 7.980 | 7.990 | 187,273,411 | 7.990 | 7.980 | 7.990 | 7.790 | 9.060 | 22,331,784 | 8.3860 | -8.27% |
| 2022-05-20 | 0 | 5 | 8.710 | 8.710 | 8.730 | 331,056,477 | 8.710 | 8.710 | 8.730 | 7.480 | 8.890 | 39,881,657 | 8.3010 | 16.13% |
| 2022-05-13 | 0 | 4 | 7.500 | 7.490 | 7.500 | 185,871,370 | 7.500 | 7.490 | 7.500 | 7.300 | 8.300 | 24,044,692 | 7.7302 | 2.88% |
| 2022-05-06 | 0 | 4 | 7.290 | 7.260 | 7.290 | 94,592,401 | 7.290 | 7.260 | 7.290 | 7.150 | 8.620 | 12,163,601 | 7.7767 | -14.24% |
| 2022-04-29 | 0 | 5 | 8.500 | 8.500 | 8.530 | 174,054,626 | 8.500 | 8.500 | 8.530 | 8.080 | 9.590 | 19,711,532 | 8.8301 | -11.46% |
| 2022-04-22 | 0 | 4 | 9.600 | 9.590 | 9.600 | 212,324,052 | 9.600 | 9.590 | 9.600 | 9.520 | 11.18 | 20,891,745 | 10.163 | -15.49% |
| 2022-04-14 | 0 | 4 | 11.36 | 11.36 | 11.38 | 295,318,656 | 11.36 | 11.36 | 11.38 | 10.22 | 11.86 | 26,754,569 | 11.038 | -2.41% |
| 2022-04-08 | 0 | 4 | 11.64 | 11.62 | 11.66 | 696,470,377 | 11.64 | 11.62 | 11.66 | 10.98 | 13.98 | 56,672,431 | 12.289 | 6.01% |
| 2022-04-01 | 0 | 5 | 10.98 | 10.96 | 10.98 | 378,124,383 | 10.98 | 10.96 | 10.98 | 8.870 | 11.66 | 36,068,506 | 10.484 | 13.20% |
| 2022-03-25 | 0 | 5 | 9.700 | 9.700 | 9.740 | 501,870,668 | 9.700 | 9.700 | 9.740 | 9.610 | 11.76 | 45,947,650 | 10.923 | -11.50% |
| 2022-03-18 | 0 | 5 | 10.96 | 10.96 | 11.00 | 742,075,816 | 10.96 | 10.96 | 11.00 | 8.320 | 12.20 | 70,406,829 | 10.540 | 3.40% |
| 2022-03-11 | 0 | 5 | 10.60 | 10.56 | 10.60 | 263,322,981 | 10.60 | 10.56 | 10.60 | 9.900 | 13.28 | 23,154,215 | 11.373 | -19.82% |
| 2022-03-04 | 0 | 5 | 13.22 | 13.20 | 13.22 | 490,640,012 | 13.22 | 13.20 | 13.22 | 12.74 | 16.36 | 33,224,110 | 14.768 | -1.34% |
| 2022-02-25 | 0 | 5 | 13.40 | 13.40 | 13.42 | 251,285,444 | 13.40 | 13.40 | 13.42 | 12.74 | 15.60 | 18,274,822 | 13.750 | -11.26% |
| 2022-02-18 | 0 | 5 | 15.10 | 15.10 | 15.12 | 268,094,977 | 15.10 | 15.10 | 15.12 | 13.70 | 15.46 | 18,415,790 | 14.558 | 2.72% |
| 2022-02-11 | 0 | 5 | 14.70 | 14.70 | 14.74 | 179,231,807 | 14.70 | 14.70 | 14.74 | 14.12 | 16.48 | 11,755,029 | 15.247 | -2.39% |
| 2022-02-04 | 0 | 2 | 15.06 | 15.02 | 15.06 | 71,137,651 | 15.06 | 15.02 | 15.06 | 14.44 | 16.70 | 4,705,762 | 15.117 | -5.87% |
| 2022-01-28 | 0 | 5 | 16.00 | 16.00 | 16.16 | 186,772,039 | 16.00 | 16.00 | 16.16 | 15.20 | 21.60 | 10,262,731 | 18.199 | -26.10% |
| 2022-01-21 | 0 | 5 | 21.65 | 21.65 | 21.70 | 650,184,847 | 21.65 | 21.65 | 21.70 | 20.15 | 24.90 | 28,899,514 | 22.498 | -2.04% |
| 2022-01-14 | 0 | 5 | 22.10 | 22.10 | 22.15 | 446,458,783 | 22.10 | 22.10 | 22.15 | 21.80 | 31.20 | 17,559,074 | 25.426 | -25.34% |
| 2022-01-07 | 0 | 5 | 29.60 | 29.50 | 29.60 | 318,568,862 | 29.60 | 29.50 | 29.60 | 27.85 | 34.80 | 10,117,220 | 31.488 | -10.03% |
| 2021-12-31 | 0 | 4 | 32.90 | 32.90 | 32.95 | 111,596,150 | 32.90 | 32.90 | 32.95 | 31.65 | 38.80 | 3,193,500 | 34.945 | -15.21% |
| 2021-12-24 | 0 | 5 | 38.80 | 38.70 | 38.80 | 312,020,172 | 38.80 | 38.70 | 38.80 | 33.00 | 41.00 | 8,537,680 | 36.546 | 16.52% |
| 2021-12-17 | 0 | 5 | 33.30 | 33.30 | 33.40 | 429,836,844 | 33.30 | 33.30 | 33.40 | 31.50 | 43.50 | 11,989,467 | 35.851 | -22.74% |
| 2021-12-10 | 0 | 5 | 43.10 | 43.10 | 43.15 | 817,382,165 | 43.10 | 43.10 | 43.15 | 41.20 | 48.65 | 18,391,359 | 44.444 | 0.94% |
| 2021-12-03 | 0 | 5 | 42.70 | 42.50 | 42.75 | 600,168,234 | 42.70 | 42.50 | 42.75 | 35.65 | 48.30 | 13,989,879 | 42.900 | -2.62% |
| 2021-11-26 | 0 | 5 | 43.85 | 43.85 | 44.00 | 628,432,075 | 43.85 | 43.85 | 44.00 | 34.80 | 46.95 | 15,311,098 | 41.044 | 20.47% |
| 2021-11-19 | 0 | 5 | 36.40 | 36.40 | 36.50 | 759,163,846 | 36.40 | 36.40 | 36.50 | 22.60 | 40.35 | 22,614,285 | 33.570 | 65.45% |
| 2021-11-12 | 0 | 5 | 22.00 | 22.00 | 22.05 | 167,329,771 | 22.00 | 22.00 | 22.05 | 17.30 | 22.80 | 8,569,713 | 19.526 | -13.39% |
| 2021-11-05 | 0 | 5 | 25.40 | 25.40 | 25.45 | 106,001,052 | 25.40 | 25.40 | 25.45 | 24.25 | 27.50 | 4,136,250 | 25.627 | 4.10% |
| 2021-10-29 | 0 | 5 | 24.40 | 23.90 | 24.40 | 125,339,686 | 24.40 | 23.90 | 24.40 | 22.90 | 29.90 | 4,855,000 | 25.817 | -15.42% |
| 2021-10-22 | 0 | 5 | 28.85 | 28.85 | 28.95 | 97,217,527 | 28.85 | 28.85 | 28.95 | 28.05 | 31.60 | 3,265,185 | 29.774 | 0.52% |
| 2021-10-15 | 0 | 3 | 28.70 | 28.65 | 28.75 | 99,869,196 | 28.70 | 28.65 | 28.75 | 26.00 | 29.50 | 3,580,691 | 27.891 | 7.69% |
| 2021-10-08 | 0 | 5 | 26.65 | 26.65 | 26.80 | 459,751,696 | 26.65 | 26.65 | 26.80 | 25.55 | 33.95 | 15,458,192 | 29.742 | -31.75% |
| 2021-09-30 | 0 | 4 | 39.05 | 39.05 | 39.20 | 335,201,777 | 39.05 | 39.05 | 39.20 | 37.00 | 47.50 | 8,121,949 | 41.271 | -13.61% |
| 2021-09-24 | 0 | 4 | 45.20 | 45.15 | 45.20 | 447,585,525 | 45.20 | 45.15 | 45.20 | 43.20 | 52.60 | 9,347,544 | 47.883 | -5.04% |
| 2021-09-17 | 0 | 5 | 47.60 | 47.55 | 47.60 | 630,616,831 | 47.60 | 47.55 | 47.60 | 42.85 | 51.00 | 13,256,330 | 47.571 | 12.80% |
| 2021-09-10 | 0 | 5 | 42.20 | 42.20 | 42.25 | 549,518,504 | 42.20 | 42.20 | 42.25 | 37.60 | 45.50 | 13,172,060 | 41.718 | 11.05% |
| 2021-09-03 | 0 | 5 | 38.00 | 38.00 | 38.05 | 241,819,924 | 38.00 | 38.00 | 38.05 | 34.70 | 39.60 | 6,549,500 | 36.922 | 1.06% |
| 2021-08-27 | 0 | 5 | 37.60 | 37.55 | 37.70 | 312,585,084 | 37.60 | 37.55 | 37.70 | 31.85 | 40.75 | 8,433,800 | 37.063 | 14.63% |
| 2021-08-20 | 0 | 5 | 32.80 | 32.80 | 32.90 | 465,314,983 | 32.80 | 32.80 | 32.90 | 31.40 | 39.05 | 13,320,050 | 34.933 | -7.34% |
| 2021-08-13 | 0 | 5 | 35.40 | 35.30 | 35.50 | 1,003,220,605 | 35.40 | 35.30 | 35.50 | 29.00 | 44.35 | 27,033,144 | 37.111 | 22.92% |
| 2021-08-06 | 0 | 5 | 28.80 | 28.75 | 28.80 | 529,140,132 | 28.80 | 28.75 | 28.80 | 24.40 | 28.80 | 19,880,100 | 26.617 | 15.20% |
| 2021-07-30 | 0 | 5 | 25.00 | 24.90 | 25.00 | 255,182,950 | 25.00 | 24.90 | 25.00 | 21.00 | 25.80 | 10,962,600 | 23.278 | 3.09% |
| 2021-07-23 | 0 | 5 | 24.25 | 24.25 | 24.30 | 411,204,629 | 24.25 | 24.25 | 24.30 | 19.80 | 25.35 | 18,008,833 | 22.833 | 16.59% |
| 2021-07-16 | 0 | 4 | 20.80 | 19.96 | 20.80 | 1,978,600,666 | 20.80 | 19.96 | 20.80 | 19.18 | 23.75 | 89,553,582 | 22.094 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy