Dongguan Rural Commercial Bank Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09889 | 2021-09-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 3 | 3.430 | 3.430 | 3.440 | 299,970 | 3.430 | 3.430 | 3.440 | 3.360 | 3.450 | 88,000 | 3.4088 | 0.00% |
| 2025-12-19 | 0 | 5 | 3.430 | 3.430 | 3.440 | 19,982,270 | 3.430 | 3.430 | 3.440 | 3.360 | 3.440 | 7,335,000 | 2.7242 | 1.78% |
| 2025-12-12 | 0 | 5 | 3.370 | 3.370 | 3.450 | 428,150 | 3.370 | 3.370 | 3.450 | 3.350 | 3.440 | 126,000 | 3.3980 | -0.88% |
| 2025-12-05 | 0 | 5 | 3.400 | 3.400 | 3.460 | 249,920 | 3.400 | 3.400 | 3.460 | 3.400 | 3.450 | 73,000 | 3.4236 | -1.73% |
| 2025-11-28 | 0 | 5 | 3.460 | 3.420 | 3.470 | 918,780 | 3.460 | 3.420 | 3.470 | 3.350 | 3.490 | 269,000 | 3.4155 | 3.59% |
| 2025-11-21 | 0 | 5 | 3.340 | 3.340 | 3.360 | 3,181,050 | 3.340 | 3.340 | 3.360 | 3.330 | 3.530 | 923,000 | 3.4464 | -2.34% |
| 2025-11-14 | 0 | 5 | 3.420 | 3.420 | 3.460 | 3,734,790 | 3.420 | 3.420 | 3.460 | 3.350 | 3.550 | 1,101,000 | 3.3922 | 2.09% |
| 2025-11-07 | 0 | 5 | 3.350 | 3.350 | 3.370 | 2,690,190 | 3.350 | 3.350 | 3.370 | 3.330 | 3.400 | 801,000 | 3.3585 | -1.18% |
| 2025-10-31 | 0 | 4 | 3.390 | 3.390 | 3.410 | 1,461,500 | 3.390 | 3.390 | 3.410 | 3.390 | 3.480 | 427,000 | 3.4227 | -1.45% |
| 2025-10-24 | 0 | 5 | 3.440 | 3.420 | 3.440 | 1,666,910 | 3.440 | 3.420 | 3.440 | 3.400 | 3.510 | 481,000 | 3.4655 | -0.58% |
| 2025-10-17 | 0 | 5 | 3.460 | 3.410 | 3.470 | 1,890,079 | 3.460 | 3.410 | 3.470 | 3.360 | 3.500 | 545,700 | 3.4636 | -1.14% |
| 2025-10-10 | 0 | 4 | 3.500 | 3.500 | 3.510 | 2,369,440 | 3.500 | 3.500 | 3.510 | 3.500 | 3.650 | 672,000 | 3.5260 | -2.78% |
| 2025-10-03 | 0 | 4 | 3.600 | 3.560 | 3.610 | 13,068,680 | 3.600 | 3.560 | 3.610 | 3.550 | 3.700 | 4,980,000 | 2.6242 | -0.55% |
| 2025-09-26 | 0 | 5 | 3.620 | 3.480 | 3.620 | 2,719,653 | 3.620 | 3.480 | 3.620 | 3.470 | 3.700 | 759,001 | 3.5832 | -0.55% |
| 2025-09-19 | 0 | 5 | 3.640 | 3.600 | 3.640 | 12,685,028 | 3.640 | 3.600 | 3.640 | 3.560 | 3.790 | 4,621,000 | 2.7451 | -3.96% |
| 2025-09-12 | 0 | 5 | 3.790 | 3.700 | 3.790 | 18,572,180 | 3.790 | 3.700 | 3.790 | 3.650 | 3.800 | 5,006,000 | 3.7100 | 1.07% |
| 2025-09-05 | 0 | 5 | 3.750 | 3.720 | 3.790 | 1,963,111 | 3.750 | 3.720 | 3.790 | 3.680 | 3.780 | 528,300 | 3.7159 | 0.00% |
| 2025-08-29 | 0 | 5 | 3.750 | 3.710 | 3.760 | 3,473,705 | 3.750 | 3.710 | 3.760 | 3.700 | 3.820 | 921,854 | 3.7682 | -0.79% |
| 2025-08-22 | 0 | 5 | 3.780 | 3.780 | 3.820 | 2,207,180 | 3.780 | 3.780 | 3.820 | 3.750 | 3.940 | 575,000 | 3.8386 | -3.08% |
| 2025-08-15 | 0 | 5 | 3.900 | 3.810 | 3.940 | 1,991,730 | 3.900 | 3.810 | 3.940 | 3.750 | 3.950 | 520,000 | 3.8303 | 2.63% |
| 2025-08-08 | 0 | 5 | 3.800 | 3.790 | 3.800 | 1,090,870 | 3.800 | 3.790 | 3.800 | 3.750 | 3.850 | 287,000 | 3.8009 | 1.06% |
| 2025-08-01 | 0 | 5 | 3.760 | 3.760 | 3.780 | 3,887,265 | 3.760 | 3.760 | 3.780 | 3.750 | 3.940 | 1,011,000 | 3.8450 | -3.34% |
| 2025-07-25 | 0 | 5 | 3.890 | 3.880 | 3.890 | 5,477,600 | 3.890 | 3.880 | 3.890 | 3.840 | 4.020 | 1,399,000 | 3.9154 | 0.00% |
| 2025-07-18 | 0 | 5 | 3.890 | 3.870 | 3.890 | 14,555,530 | 3.890 | 3.870 | 3.890 | 3.770 | 4.170 | 3,681,000 | 3.9542 | 3.18% |
| 2025-07-11 | 0 | 5 | 3.770 | 3.770 | 3.780 | 9,297,240 | 3.770 | 3.770 | 3.780 | 3.580 | 3.790 | 2,509,000 | 3.7056 | 4.14% |
| 2025-07-04 | 0 | 4 | 3.620 | 3.610 | 3.620 | 13,920,400 | 3.620 | 3.610 | 3.620 | 3.450 | 3.630 | 3,891,000 | 3.5776 | 2.84% |
| 2025-06-27 | 0 | 5 | 3.520 | 3.480 | 3.520 | 7,532,500 | 3.520 | 3.480 | 3.520 | 3.330 | 3.610 | 2,175,000 | 3.4632 | 3.23% |
| 2025-06-20 | 0 | 5 | 3.410 | 3.410 | 3.490 | 1,511,670 | 3.410 | 3.410 | 3.490 | 3.400 | 3.530 | 436,000 | 3.4671 | -2.01% |
| 2025-06-13 | 0 | 5 | 3.480 | 3.480 | 3.520 | 4,986,490 | 3.480 | 3.480 | 3.520 | 3.410 | 3.540 | 1,434,000 | 3.4773 | 1.75% |
| 2025-06-06 | 0 | 5 | 3.420 | 3.410 | 3.440 | 8,956,600 | 3.420 | 3.410 | 3.440 | 3.272 | 3.600 | 2,658,558 | 3.3690 | 3.94% |
| 2025-05-30 | 0 | 5 | 3.560 | 3.560 | 3.590 | 3,513,860 | 3.290 | 3.290 | 3.318 | 3.244 | 3.401 | 1,059,209 | 3.3174 | -2.47% |
| 2025-05-23 | 0 | 5 | 3.650 | 3.640 | 3.650 | 6,822,820 | 3.374 | 3.364 | 3.374 | 3.235 | 3.420 | 2,047,010 | 3.3331 | 2.82% |
| 2025-05-16 | 0 | 5 | 3.550 | 3.550 | 3.570 | 10,482,470 | 3.281 | 3.281 | 3.300 | 3.013 | 3.448 | 3,325,850 | 3.1518 | 8.56% |
| 2025-05-09 | 0 | 4 | 3.270 | 3.250 | 3.290 | 7,264,950 | 3.022 | 3.004 | 3.041 | 2.921 | 3.078 | 2,454,897 | 2.9594 | 1.55% |
| 2025-05-02 | 0 | 4 | 3.220 | 3.210 | 3.240 | 7,393,720 | 2.976 | 2.967 | 2.995 | 2.948 | 3.032 | 2,487,355 | 2.9725 | 0.00% |
| 2025-04-25 | 0 | 4 | 3.220 | 3.220 | 3.250 | 14,062,700 | 2.976 | 2.976 | 3.004 | 2.976 | 3.152 | 4,606,854 | 3.0526 | -4.73% |
| 2025-04-17 | 0 | 4 | 3.380 | 3.350 | 3.390 | 5,918,826 | 3.124 | 3.096 | 3.133 | 3.096 | 3.272 | 1,887,968 | 3.1350 | -3.70% |
| 2025-04-11 | 0 | 5 | 3.510 | 3.460 | 3.510 | 4,795,310 | 3.244 | 3.198 | 3.244 | 3.050 | 3.263 | 1,522,274 | 3.1501 | 0.00% |
| 2025-04-03 | 0 | 4 | 3.510 | 3.490 | 3.510 | 10,479,920 | 3.244 | 3.226 | 3.244 | 3.207 | 3.281 | 3,254,443 | 3.2202 | -0.28% |
| 2025-03-28 | 0 | 5 | 3.520 | 3.510 | 3.540 | 11,925,590 | 3.253 | 3.244 | 3.272 | 3.207 | 3.429 | 3,690,460 | 3.2315 | 1.15% |
| 2025-03-21 | 0 | 5 | 3.480 | 3.480 | 3.530 | 16,108,600 | 3.216 | 3.216 | 3.263 | 3.207 | 3.327 | 4,975,792 | 3.2374 | -1.69% |
| 2025-03-14 | 0 | 5 | 3.540 | 3.540 | 3.590 | 7,863,170 | 3.272 | 3.272 | 3.318 | 3.235 | 3.558 | 2,359,687 | 3.3323 | -3.54% |
| 2025-03-07 | 0 | 5 | 3.670 | 3.670 | 3.680 | 7,744,130 | 3.392 | 3.392 | 3.401 | 3.346 | 3.512 | 2,236,347 | 3.4628 | 1.10% |
| 2025-02-28 | 0 | 5 | 3.630 | 3.630 | 3.650 | 7,330,870 | 3.355 | 3.355 | 3.374 | 3.309 | 3.586 | 2,188,743 | 3.3494 | 0.55% |
| 2025-02-21 | 0 | 5 | 3.610 | 3.610 | 3.660 | 3,997,350 | 3.337 | 3.337 | 3.383 | 3.318 | 3.512 | 1,176,057 | 3.3989 | -3.73% |
| 2025-02-14 | 0 | 5 | 3.750 | 3.730 | 3.750 | 2,340,520 | 3.466 | 3.448 | 3.466 | 3.364 | 3.494 | 682,697 | 3.4283 | 2.18% |
| 2025-02-07 | 0 | 5 | 3.670 | 3.650 | 3.670 | 3,644,890 | 3.392 | 3.374 | 3.392 | 3.244 | 3.494 | 1,102,486 | 3.3061 | 3.97% |
| 2025-01-28 | 0 | 2 | 3.530 | 3.530 | 3.560 | 6,668,980 | 3.263 | 3.263 | 3.290 | 3.226 | 3.466 | 2,001,569 | 3.3319 | -1.94% |
| 2025-01-24 | 0 | 5 | 3.600 | 3.560 | 3.650 | 7,933,990 | 3.327 | 3.290 | 3.374 | 3.226 | 3.558 | 2,364,015 | 3.3562 | -2.44% |
| 2025-01-17 | 0 | 5 | 3.690 | 3.680 | 3.980 | 4,039,150 | 3.411 | 3.401 | 3.679 | 3.401 | 3.614 | 1,163,074 | 3.4728 | -4.65% |
| 2025-01-10 | 0 | 5 | 3.870 | 3.880 | 3.900 | 15,831,990 | 3.577 | 3.586 | 3.605 | 3.568 | 4.030 | 4,273,620 | 3.7046 | -6.30% |
| 2025-01-03 | 0 | 4 | 4.130 | 4.100 | 4.300 | 3,629,500 | 3.817 | 3.790 | 3.974 | 3.725 | 4.067 | 943,442 | 3.8471 | 0.73% |
| 2024-12-27 | 0 | 3 | 4.100 | 4.100 | 4.180 | 10,318,540 | 3.790 | 3.790 | 3.863 | 3.494 | 4.270 | 2,579,319 | 4.0005 | 7.89% |
| 2024-12-20 | 0 | 5 | 3.800 | 3.610 | 3.800 | 3,541,946 | 3.512 | 3.337 | 3.512 | 3.226 | 3.577 | 1,063,536 | 3.3303 | -1.81% |
| 2024-12-13 | 0 | 5 | 3.870 | 3.840 | 3.870 | 1,946,480 | 3.577 | 3.549 | 3.577 | 3.558 | 3.790 | 534,473 | 3.6419 | -5.38% |
| 2024-12-06 | 0 | 5 | 4.090 | 4.050 | 4.090 | 2,823,230 | 3.780 | 3.743 | 3.780 | 3.216 | 3.780 | 832,003 | 3.3933 | 17.53% |
| 2024-11-29 | 0 | 5 | 3.480 | 3.480 | 3.520 | 4,084,420 | 3.216 | 3.216 | 3.253 | 3.216 | 3.355 | 1,251,792 | 3.2629 | -2.52% |
| 2024-11-22 | 0 | 5 | 3.570 | 3.510 | 3.520 | 3,772,440 | 3.300 | 3.244 | 3.253 | 3.272 | 3.503 | 1,139,271 | 3.3113 | -2.72% |
| 2024-11-15 | 0 | 5 | 3.670 | 3.620 | 3.700 | 4,044,800 | 3.392 | 3.346 | 3.420 | 3.346 | 3.651 | 1,158,746 | 3.4907 | -5.90% |
| 2024-11-08 | 0 | 5 | 3.900 | 3.900 | 3.950 | 4,530,510 | 3.605 | 3.605 | 3.651 | 3.558 | 3.697 | 1,253,956 | 3.6130 | -1.76% |
| 2024-11-01 | 0 | 5 | 3.970 | 3.960 | 3.970 | 5,101,450 | 3.669 | 3.660 | 3.669 | 3.605 | 3.993 | 1,358,903 | 3.7541 | -4.34% |
| 2024-10-25 | 0 | 5 | 4.150 | 4.080 | 4.150 | 10,617,880 | 3.836 | 3.771 | 3.836 | 3.697 | 4.483 | 2,662,627 | 3.9877 | -12.45% |
| 2024-10-18 | 0 | 5 | 4.740 | 4.640 | 4.850 | 7,345,650 | 4.381 | 4.289 | 4.483 | 4.058 | 4.529 | 1,747,315 | 4.2040 | 0.00% |
| 2024-10-10 | 0 | 4 | 4.740 | 4.700 | 4.740 | 5,926,890 | 4.381 | 4.344 | 4.381 | 4.298 | 4.529 | 1,345,920 | 4.4036 | -1.66% |
| 2024-10-04 | 0 | 4 | 4.820 | 4.820 | 4.890 | 14,374,740 | 4.455 | 4.455 | 4.520 | 4.427 | 5.047 | 3,107,300 | 4.6261 | 0.00% |
| 2024-09-27 | 0 | 5 | 4.820 | 4.760 | 4.820 | 6,834,660 | 4.455 | 4.400 | 4.455 | 4.215 | 4.612 | 1,554,732 | 4.3960 | -1.83% |
| 2024-09-20 | 0 | 4 | 4.910 | 4.500 | 4.910 | 131,880 | 4.538 | 4.159 | 4.538 | 4.252 | 4.603 | 30,294 | 4.3533 | 5.36% |
| 2024-09-13 | 0 | 5 | 4.660 | 4.510 | 4.650 | 11,724,570 | 4.307 | 4.168 | 4.298 | 3.235 | 4.510 | 2,900,652 | 4.0420 | -6.43% |
| 2024-09-05 | 0 | 4 | 4.980 | 4.650 | 4.980 | 245,553,750 | 4.603 | 4.298 | 4.603 | 4.446 | 4.732 | 53,146,520 | 4.6203 | 0.00% |
| 2024-08-30 | 0 | 5 | 4.980 | 4.750 | 4.980 | 5,670,190 | 4.603 | 4.390 | 4.603 | 4.252 | 4.621 | 1,275,594 | 4.4451 | 0.40% |
| 2024-08-23 | 0 | 5 | 4.960 | 4.810 | 4.960 | 876,870 | 4.584 | 4.446 | 4.584 | 4.427 | 4.714 | 193,665 | 4.5278 | -0.80% |
| 2024-08-16 | 0 | 5 | 5.000 | 5.000 | 5.090 | 201,282,530 | 4.621 | 4.621 | 4.705 | 4.252 | 4.806 | 42,083,795 | 4.7829 | 2.04% |
| 2024-08-09 | 0 | 5 | 4.900 | 4.850 | 4.910 | 8,284,720 | 4.529 | 4.483 | 4.538 | 4.492 | 4.779 | 1,770,036 | 4.6805 | -5.41% |
| 2024-08-02 | 0 | 5 | 5.180 | 5.160 | 5.180 | 9,721,170 | 4.788 | 4.769 | 4.788 | 4.603 | 4.926 | 2,026,453 | 4.7971 | 2.57% |
| 2024-07-26 | 0 | 5 | 5.050 | 5.050 | 5.100 | 6,083,050 | 4.668 | 4.668 | 4.714 | 4.298 | 4.714 | 1,384,869 | 4.3925 | 0.80% |
| 2024-07-19 | 0 | 5 | 5.010 | 4.940 | 5.020 | 28,194,630 | 4.631 | 4.566 | 4.640 | 4.520 | 4.963 | 5,915,988 | 4.7658 | -6.18% |
| 2024-07-12 | 0 | 5 | 5.340 | 5.300 | 5.320 | 28,158,812 | 4.936 | 4.899 | 4.917 | 4.806 | 5.074 | 5,687,485 | 4.9510 | -2.91% |
| 2024-07-05 | 0 | 4 | 5.500 | 5.470 | 5.500 | 268,723,890 | 5.084 | 5.056 | 5.084 | 4.603 | 5.120 | 58,017,365 | 4.6318 | 1.85% |
| 2024-06-28 | 0 | 5 | 5.400 | 5.390 | 5.400 | 78,373,780 | 4.991 | 4.982 | 4.991 | 4.991 | 5.610 | 14,918,720 | 5.2534 | -2.53% |
| 2024-06-21 | 0 | 5 | 5.540 | 5.540 | 5.550 | 152,442,700 | 5.120 | 5.120 | 5.130 | 5.084 | 5.915 | 27,435,558 | 5.5564 | -7.67% |
| 2024-06-14 | 0 | 4 | 6.000 | 5.980 | 6.000 | 108,623,440 | 5.546 | 5.527 | 5.546 | 5.056 | 5.915 | 19,310,270 | 5.6252 | -3.69% |
| 2024-06-07 | 0 | 5 | 6.230 | 6.220 | 6.250 | 102,446,810 | 5.758 | 5.749 | 5.777 | 4.224 | 5.962 | 19,953,148 | 5.1344 | 11.76% |
| 2024-05-31 | 0 | 5 | 5.920 | 5.910 | 5.920 | 265,721,870 | 5.152 | 5.144 | 5.152 | 4.987 | 6.040 | 48,716,958 | 5.4544 | -8.92% |
| 2024-05-24 | 0 | 5 | 6.500 | 6.360 | 6.530 | 12,741,600 | 5.657 | 5.535 | 5.683 | 5.274 | 5.918 | 2,265,745 | 5.6236 | -3.70% |
| 2024-05-17 | 0 | 4 | 6.750 | 6.700 | 6.750 | 181,470 | 5.875 | 5.831 | 5.875 | 5.823 | 6.005 | 31,022 | 5.8497 | 0.75% |
| 2024-05-10 | 0 | 5 | 6.700 | 6.650 | 6.700 | 355,720 | 5.831 | 5.788 | 5.831 | 5.744 | 6.005 | 60,895 | 5.8416 | -2.19% |
| 2024-05-03 | 0 | 4 | 6.850 | 6.840 | 6.850 | 1,055,440 | 5.962 | 5.953 | 5.962 | 5.622 | 6.075 | 178,088 | 5.9265 | 0.15% |
| 2024-04-26 | 0 | 5 | 6.840 | 6.840 | 6.850 | 367,590 | 5.953 | 5.953 | 5.962 | 5.562 | 6.005 | 64,342 | 5.7131 | 3.32% |
| 2024-04-19 | 0 | 5 | 6.620 | 6.450 | 6.630 | 1,573,740 | 5.762 | 5.614 | 5.770 | 5.710 | 6.092 | 265,409 | 5.9295 | -4.75% |
| 2024-04-12 | 0 | 5 | 6.950 | 6.730 | 6.940 | 164,650 | 6.049 | 5.857 | 6.040 | 5.814 | 6.049 | 27,575 | 5.9710 | 0.00% |
| 2024-04-05 | 0 | 3 | 6.950 | 6.880 | 6.950 | 241,740 | 6.049 | 5.988 | 6.049 | 5.918 | 6.092 | 40,214 | 6.0114 | 0.58% |
| 2024-03-28 | 0 | 4 | 6.910 | 6.750 | 6.930 | 76,060 | 6.014 | 5.875 | 6.032 | 5.962 | 6.092 | 12,639 | 6.0181 | -0.86% |
| 2024-03-22 | 0 | 5 | 6.970 | 6.960 | 7.050 | 174,980 | 6.066 | 6.058 | 6.136 | 6.066 | 6.110 | 28,724 | 6.0918 | -0.57% |
| 2024-03-15 | 0 | 5 | 7.010 | 7.000 | 7.090 | 1,146,970 | 6.101 | 6.092 | 6.171 | 6.032 | 6.354 | 184,982 | 6.2004 | -0.14% |
| 2024-03-08 | 0 | 5 | 7.020 | 6.920 | 7.030 | 69,390 | 6.110 | 6.023 | 6.119 | 5.979 | 6.110 | 11,490 | 6.0394 | 0.86% |
| 2024-03-01 | 0 | 5 | 6.960 | 6.930 | 6.980 | 309,160 | 6.058 | 6.032 | 6.075 | 6.058 | 6.223 | 50,554 | 6.1154 | -2.79% |
| 2024-02-23 | 0 | 5 | 7.160 | 7.000 | 7.160 | 793,850 | 6.232 | 6.092 | 6.232 | 6.014 | 6.284 | 128,683 | 6.1690 | 2.29% |
| 2024-02-16 | 0 | 3 | 7.000 | 6.830 | 7.030 | 70,020 | 6.092 | 5.945 | 6.119 | 6.092 | 6.101 | 11,490 | 6.0942 | -0.57% |
| 2024-02-09 | 0 | 5 | 7.040 | 7.000 | 7.050 | 814,790 | 6.127 | 6.092 | 6.136 | 6.092 | 6.310 | 132,130 | 6.1666 | -0.14% |
| 2024-02-02 | 0 | 5 | 7.050 | 7.000 | 7.050 | 108,632,090 | 6.136 | 6.092 | 6.136 | 6.032 | 6.267 | 18,086,893 | 6.0061 | -1.95% |
| 2024-01-26 | 0 | 5 | 7.190 | 7.000 | 7.190 | 655,530 | 6.258 | 6.092 | 6.258 | 6.005 | 6.267 | 106,853 | 6.1349 | 1.27% |
| 2024-01-19 | 0 | 5 | 7.100 | 6.960 | 7.090 | 536,490 | 6.180 | 6.058 | 6.171 | 6.092 | 6.267 | 87,321 | 6.1439 | -0.84% |
| 2024-01-12 | 0 | 5 | 7.160 | 7.000 | 7.180 | 494,510 | 6.232 | 6.092 | 6.249 | 6.014 | 6.249 | 80,427 | 6.1486 | 2.73% |
| 2024-01-05 | 0 | 4 | 6.970 | 6.850 | 7.040 | 77,927,080 | 6.066 | 5.962 | 6.127 | 5.918 | 6.267 | 12,790,198 | 6.0927 | -0.43% |
| 2023-12-29 | 0 | 3 | 7.000 | 6.650 | 7.090 | 232,440 | 6.092 | 5.788 | 6.171 | 6.075 | 6.249 | 37,916 | 6.1305 | -0.43% |
| 2023-12-22 | 0 | 5 | 7.030 | 7.030 | 7.040 | 30,672,100 | 6.119 | 6.119 | 6.127 | 6.040 | 6.258 | 5,033,584 | 6.0935 | 0.00% |
| 2023-12-15 | 0 | 5 | 7.030 | 6.990 | 7.040 | 176,130 | 6.119 | 6.084 | 6.127 | 6.084 | 6.267 | 28,724 | 6.1318 | -2.09% |
| 2023-12-08 | 0 | 5 | 7.180 | 6.920 | 7.200 | 1,655,830 | 6.249 | 6.023 | 6.267 | 6.023 | 6.249 | 271,154 | 6.1066 | 3.46% |
| 2023-12-01 | 0 | 5 | 6.940 | 6.780 | 6.950 | 4,978,270 | 6.040 | 5.901 | 6.049 | 6.014 | 6.267 | 820,356 | 6.0684 | -2.25% |
| 2023-11-24 | 0 | 5 | 7.100 | 7.100 | 7.200 | 479,430 | 6.180 | 6.180 | 6.267 | 6.092 | 6.180 | 78,129 | 6.1364 | 1.43% |
| 2023-11-17 | 0 | 5 | 7.000 | 6.960 | 7.000 | 539,880 | 6.092 | 6.058 | 6.092 | 6.058 | 6.180 | 88,470 | 6.1024 | 0.00% |
| 2023-11-10 | 0 | 5 | 7.000 | 6.900 | 7.000 | 764,700 | 6.092 | 6.005 | 6.092 | 5.875 | 6.180 | 125,236 | 6.1061 | -1.41% |
| 2023-11-03 | 0 | 5 | 7.100 | 6.860 | 7.100 | 637,470 | 6.180 | 5.971 | 6.180 | 6.014 | 6.197 | 104,555 | 6.0970 | 1.43% |
| 2023-10-27 | 0 | 4 | 7.000 | 6.930 | 7.000 | 503,020 | 6.092 | 6.032 | 6.092 | 5.918 | 6.180 | 82,725 | 6.0806 | 0.00% |
| 2023-10-20 | 0 | 5 | 7.000 | - | 7.000 | 420,630 | 6.092 | - | 6.092 | 6.032 | 6.180 | 68,937 | 6.1016 | -1.41% |
| 2023-10-13 | 0 | 5 | 7.100 | 6.250 | 7.390 | 169,040 | 6.180 | 5.440 | 6.432 | 6.119 | 6.180 | 27,575 | 6.1302 | 0.57% |
| 2023-10-06 | 0 | 4 | 7.060 | 6.850 | 7.050 | 0 | 6.145 | 5.962 | 6.136 | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 5 | 7.060 | 6.850 | 7.050 | 104,880 | 6.145 | 5.962 | 6.136 | 6.014 | 6.180 | 17,234 | 6.0855 | 0.14% |
| 2023-09-22 | 0 | 5 | 7.050 | 6.980 | 7.050 | 22,106,430 | 6.136 | 6.075 | 6.136 | 6.075 | 6.380 | 3,529,598 | 6.2632 | 0.14% |
| 2023-09-15 | 0 | 5 | 7.040 | 7.040 | 7.150 | 618,325 | 6.127 | 6.127 | 6.223 | 5.962 | 6.371 | 101,200 | 6.1099 | -0.71% |
| 2023-09-07 | 0 | 4 | 7.090 | 6.930 | 7.090 | 273,080 | 6.171 | 6.032 | 6.171 | 6.023 | 6.336 | 44,809 | 6.0943 | 0.85% |
| 2023-08-31 | 0 | 4 | 7.030 | 7.000 | 7.030 | 203,990 | 6.119 | 6.092 | 6.119 | 6.084 | 6.380 | 33,320 | 6.1222 | 0.43% |
| 2023-08-25 | 0 | 5 | 7.000 | 7.000 | 7.330 | 9,062,520 | 6.092 | 6.092 | 6.380 | 5.918 | 6.597 | 1,485,602 | 6.1002 | -7.65% |
| 2023-08-18 | 0 | 5 | 7.580 | 6.500 | 7.580 | 64,050 | 6.597 | 5.657 | 6.597 | 6.092 | 6.667 | 10,341 | 6.1940 | 6.01% |
| 2023-08-11 | 0 | 5 | 7.150 | - | 7.150 | 0 | 6.223 | - | 6.223 | - | - | 0 | - | -0.69% |
| 2023-08-04 | 0 | 5 | 7.200 | 6.780 | 7.660 | 223,550 | 6.267 | 5.901 | 6.667 | 5.910 | 6.267 | 36,767 | 6.0802 | 1.84% |
| 2023-07-28 | 0 | 5 | 7.070 | - | 7.070 | 28,400 | 6.153 | - | 6.153 | 6.180 | 6.180 | 4,596 | 6.1795 | -2.75% |
| 2023-07-21 | 0 | 4 | 7.270 | - | 7.260 | 7,240 | 6.327 | - | 6.319 | - | - | 1,149 | 6.3014 | 0.00% |
| 2023-07-14 | 0 | 5 | 7.270 | - | 7.630 | 14,590 | 6.327 | - | 6.641 | 6.345 | 6.354 | 2,298 | 6.3492 | -0.82% |
| 2023-07-07 | 0 | 5 | 7.330 | - | 7.320 | 507,860 | 6.380 | - | 6.371 | 6.180 | 6.684 | 79,278 | 6.4061 | -4.81% |
| 2023-06-30 | 0 | 5 | 7.700 | 7.000 | 7.700 | 2,435,100 | 6.702 | 6.092 | 6.702 | 6.040 | 6.702 | 388,348 | 6.2704 | 11.59% |
| 2023-06-23 | 0 | 4 | 6.900 | 6.510 | 6.900 | 295,820 | 6.005 | 5.666 | 6.005 | 5.675 | 6.005 | 50,554 | 5.8515 | 6.98% |
| 2023-06-16 | 0 | 5 | 6.450 | 6.320 | 6.450 | 964,750 | 5.614 | 5.501 | 5.614 | 5.614 | 5.901 | 166,599 | 5.7909 | -4.16% |
| 2023-06-09 | 0 | 5 | 6.730 | 6.620 | 6.730 | 954,760 | 5.857 | 5.762 | 5.857 | 5.692 | 5.901 | 163,152 | 5.8520 | -0.30% |
| 2023-06-02 | 0 | 5 | 6.750 | 6.650 | 6.800 | 1,158,730 | 5.875 | 5.788 | 5.918 | 5.612 | 6.092 | 196,805 | 5.8877 | 2.86% |
| 2023-05-25 | 0 | 4 | 6.880 | 6.710 | 6.880 | 34,270 | 5.712 | 5.571 | 5.712 | 5.604 | 5.712 | 6,023 | 5.6902 | 1.47% |
| 2023-05-19 | 0 | 5 | 6.780 | 6.770 | 6.880 | 0 | 5.629 | 5.620 | 5.712 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 5 | 6.780 | 6.750 | 6.780 | 155,940 | 5.629 | 5.604 | 5.629 | 5.629 | 5.629 | 27,704 | 5.6288 | 0.00% |
| 2023-05-05 | 0 | 4 | 6.780 | 6.780 | 6.880 | 183,440 | 5.629 | 5.629 | 5.712 | 5.562 | 5.662 | 32,522 | 5.6405 | -0.73% |
| 2023-04-28 | 0 | 5 | 6.830 | 6.680 | 6.830 | 6,840 | 5.670 | 5.546 | 5.670 | 5.679 | 5.679 | 1,205 | 5.6786 | -0.15% |
| 2023-04-21 | 0 | 5 | 6.840 | 6.660 | 6.840 | 202,850 | 5.679 | 5.529 | 5.679 | 5.521 | 5.703 | 36,136 | 5.6135 | -0.44% |
| 2023-04-14 | 0 | 4 | 6.870 | 6.650 | 6.870 | 33,870 | 5.703 | 5.521 | 5.703 | 5.579 | 5.703 | 6,023 | 5.6238 | 1.48% |
| 2023-04-06 | 0 | 3 | 6.770 | 6.700 | 6.770 | 13,550 | 5.620 | 5.562 | 5.620 | 5.620 | 5.629 | 2,409 | 5.6246 | -0.29% |
| 2023-03-31 | 0 | 5 | 6.790 | 6.700 | 6.790 | 391,930 | 5.637 | 5.562 | 5.637 | 5.513 | 5.654 | 69,863 | 5.6100 | 0.59% |
| 2023-03-24 | 0 | 5 | 6.750 | 6.650 | 7.000 | 408,860 | 5.604 | 5.521 | 5.811 | 5.496 | 5.612 | 73,476 | 5.5645 | -0.74% |
| 2023-03-17 | 0 | 5 | 6.800 | 6.760 | 6.840 | 135,610 | 5.645 | 5.612 | 5.679 | 5.571 | 5.679 | 24,091 | 5.6292 | -1.02% |
| 2023-03-10 | 0 | 5 | 6.870 | 6.700 | 6.870 | 169,820 | 5.703 | 5.562 | 5.703 | 5.546 | 5.728 | 30,113 | 5.6394 | -0.87% |
| 2023-03-03 | 0 | 5 | 6.930 | 6.770 | 6.930 | 109,580 | 5.753 | 5.620 | 5.753 | 5.579 | 5.803 | 19,272 | 5.6858 | 0.00% |
| 2023-02-24 | 0 | 5 | 6.930 | 6.690 | 6.940 | 171,254,430 | 5.753 | 5.554 | 5.762 | 5.579 | 5.894 | 28,650,861 | 5.9773 | -0.86% |
| 2023-02-17 | 0 | 5 | 6.990 | 6.720 | 7.000 | 421,060 | 5.803 | 5.579 | 5.811 | 5.454 | 5.969 | 75,885 | 5.5486 | 5.91% |
| 2023-02-10 | 0 | 5 | 6.600 | - | 6.750 | 244,960 | 5.479 | - | 5.604 | 5.479 | 5.803 | 43,363 | 5.6491 | -5.71% |
| 2023-02-03 | 0 | 5 | 7.000 | 6.770 | 7.000 | 247,520 | 5.811 | 5.620 | 5.811 | 5.604 | 5.811 | 43,363 | 5.7081 | 1.16% |
| 2023-01-27 | 0 | 2 | 6.920 | 6.780 | 6.920 | 222,880 | 5.745 | 5.629 | 5.745 | 5.521 | 5.745 | 39,749 | 5.6071 | 1.62% |
| 2023-01-20 | 0 | 5 | 6.810 | 6.790 | 6.870 | 602,050 | 5.654 | 5.637 | 5.703 | 5.620 | 5.787 | 105,998 | 5.6798 | -1.30% |
| 2023-01-13 | 0 | 5 | 6.900 | 6.780 | 6.890 | 496,600 | 5.728 | 5.629 | 5.720 | 5.645 | 5.811 | 86,726 | 5.7261 | -1.43% |
| 2023-01-06 | 0 | 4 | 7.000 | 6.960 | 6.990 | 295,440 | 5.811 | 5.778 | 5.803 | 5.737 | 6.044 | 50,590 | 5.8399 | -2.78% |
| 2022-12-30 | 0 | 3 | 7.200 | 6.990 | 7.200 | 982,550 | 5.977 | 5.803 | 5.977 | 5.687 | 6.011 | 167,429 | 5.8685 | 4.05% |
| 2022-12-23 | 0 | 5 | 6.920 | 6.790 | 6.920 | 907,880 | 5.745 | 5.637 | 5.745 | 5.546 | 5.853 | 157,793 | 5.7536 | -1.28% |
| 2022-12-16 | 0 | 5 | 7.010 | 7.010 | 7.030 | 2,997,430 | 5.820 | 5.820 | 5.836 | 5.770 | 6.011 | 511,924 | 5.8552 | -2.50% |
| 2022-12-09 | 0 | 5 | 7.190 | 7.120 | 7.200 | 9,246,670 | 5.969 | 5.911 | 5.977 | 5.728 | 5.969 | 1,550,225 | 5.9647 | 1.13% |
| 2022-12-02 | 0 | 5 | 7.110 | 7.030 | 7.100 | 56,670 | 5.903 | 5.836 | 5.894 | 5.845 | 5.936 | 9,636 | 5.8809 | -0.14% |
| 2022-11-25 | 0 | 5 | 7.120 | 7.020 | 7.120 | 239,590 | 5.911 | 5.828 | 5.911 | 5.828 | 5.936 | 40,954 | 5.8502 | 0.28% |
| 2022-11-18 | 0 | 5 | 7.100 | 7.050 | 7.100 | 99,840 | 5.894 | 5.853 | 5.894 | 5.878 | 5.994 | 16,863 | 5.9205 | 0.14% |
| 2022-11-11 | 0 | 5 | 7.090 | 7.080 | 7.140 | 183,484,330 | 5.886 | 5.878 | 5.928 | 5.861 | 5.994 | 29,469,939 | 6.2262 | -1.80% |
| 2022-11-04 | 0 | 5 | 7.220 | 7.050 | 7.220 | 447,780 | 5.994 | 5.853 | 5.994 | 5.977 | 6.044 | 74,681 | 5.9959 | -0.41% |
| 2022-10-28 | 0 | 5 | 7.250 | 7.050 | 7.200 | 871,890 | 6.019 | 5.853 | 5.977 | 5.728 | 6.060 | 148,157 | 5.8849 | 1.12% |
| 2022-10-21 | 0 | 5 | 7.170 | 7.100 | 7.200 | 658,130 | 5.953 | 5.894 | 5.977 | 5.820 | 6.044 | 110,816 | 5.9389 | -1.65% |
| 2022-10-14 | 0 | 5 | 7.290 | 7.010 | 7.290 | 80,410 | 6.052 | 5.820 | 6.052 | 6.060 | 6.152 | 13,250 | 6.0688 | -1.49% |
| 2022-10-07 | 0 | 4 | 7.400 | 7.310 | 7.410 | 919,040 | 6.143 | 6.069 | 6.152 | 5.820 | 6.152 | 151,770 | 6.0555 | 4.52% |
| 2022-09-30 | 0 | 5 | 7.080 | 7.000 | 7.080 | 304,530 | 5.878 | 5.811 | 5.878 | 5.720 | 6.002 | 51,795 | 5.8796 | -2.61% |
| 2022-09-23 | 0 | 5 | 7.270 | 7.000 | 7.280 | 732,240 | 6.036 | 5.811 | 6.044 | 5.828 | 6.085 | 124,066 | 5.9020 | -2.15% |
| 2022-09-16 | 0 | 4 | 7.430 | 7.430 | 8.000 | 2,260,470 | 6.168 | 6.168 | 6.642 | 5.811 | 6.168 | 373,403 | 6.0537 | 2.34% |
| 2022-09-09 | 0 | 5 | 7.260 | 7.060 | 7.400 | 764,770 | 6.027 | 5.861 | 6.143 | 5.762 | 6.027 | 128,884 | 5.9338 | -0.55% |
| 2022-09-02 | 0 | 5 | 7.300 | 7.210 | 7.300 | 175,790 | 6.060 | 5.986 | 6.060 | 6.060 | 6.143 | 28,909 | 6.0809 | -0.68% |
| 2022-08-26 | 0 | 5 | 7.350 | 7.200 | 7.390 | 370,700 | 6.102 | 5.977 | 6.135 | 5.853 | 6.185 | 61,431 | 6.0344 | 0.55% |
| 2022-08-19 | 0 | 5 | 7.310 | 7.250 | 7.330 | 254,900 | 6.069 | 6.019 | 6.085 | 5.894 | 6.185 | 42,158 | 6.0462 | 0.27% |
| 2022-08-12 | 0 | 5 | 7.290 | 7.050 | 7.290 | 282,140 | 6.052 | 5.853 | 6.052 | 5.853 | 6.060 | 46,977 | 6.0060 | 0.14% |
| 2022-08-05 | 0 | 5 | 7.280 | 7.280 | 7.450 | 1,131,980 | 6.044 | 6.044 | 6.185 | 5.811 | 6.019 | 192,724 | 5.8736 | 0.97% |
| 2022-07-29 | 0 | 5 | 7.210 | 7.200 | 7.210 | 198,846,360 | 5.986 | 5.977 | 5.986 | 5.928 | 6.135 | 32,766,727 | 6.0685 | -1.77% |
| 2022-07-22 | 0 | 5 | 7.340 | 7.260 | 7.360 | 1,302,400 | 6.094 | 6.027 | 6.110 | 5.728 | 6.143 | 216,815 | 6.0070 | 2.51% |
| 2022-07-15 | 0 | 5 | 7.160 | - | 7.200 | 1,271,980 | 5.944 | - | 5.977 | 5.919 | 6.060 | 211,997 | 6.0000 | -3.37% |
| 2022-07-08 | 0 | 5 | 7.410 | 7.200 | 7.420 | 292,314,330 | 6.152 | 5.977 | 6.160 | 6.143 | 6.401 | 45,441,956 | 6.4327 | -1.33% |
| 2022-06-30 | 0 | 4 | 7.510 | 7.140 | 7.510 | 58,595,270 | 6.235 | 5.928 | 6.235 | 6.227 | 6.260 | 9,107,423 | 6.4338 | -0.40% |
| 2022-06-24 | 0 | 5 | 7.540 | 7.120 | 7.540 | 510,660 | 6.260 | 5.911 | 6.260 | 6.135 | 6.268 | 81,908 | 6.2346 | 1.21% |
| 2022-06-17 | 0 | 5 | 7.450 | 7.100 | 7.450 | 875,430 | 6.185 | 5.894 | 6.185 | 5.903 | 6.185 | 144,543 | 6.0565 | 1.64% |
| 2022-06-10 | 0 | 5 | 7.330 | 7.110 | 7.340 | 1,267,130 | 6.085 | 5.903 | 6.094 | 5.811 | 6.168 | 208,383 | 6.0808 | -1.35% |
| 2022-06-02 | 0 | 4 | 7.430 | 7.370 | 7.450 | 356,760 | 6.168 | 6.119 | 6.185 | 6.102 | 6.227 | 57,817 | 6.1705 | 0.54% |
| 2022-05-27 | 0 | 5 | 7.390 | 7.300 | 7.390 | 998,430 | 6.135 | 6.060 | 6.135 | 5.951 | 6.135 | 164,813 | 6.0579 | 1.08% |
| 2022-05-20 | 0 | 5 | 7.650 | 7.600 | 7.660 | 335,490 | 6.070 | 6.030 | 6.078 | 5.974 | 6.078 | 55,457 | 6.0496 | 0.13% |
| 2022-05-13 | 0 | 4 | 7.640 | 7.570 | 7.800 | 629,600 | 6.062 | 6.006 | 6.189 | 5.974 | 6.062 | 104,611 | 6.0185 | 0.79% |
| 2022-05-06 | 0 | 4 | 7.580 | 7.500 | 7.580 | 280,080 | 6.014 | 5.951 | 6.014 | 5.959 | 6.046 | 46,634 | 6.0059 | -0.26% |
| 2022-04-29 | 0 | 5 | 7.600 | 7.500 | 7.600 | 788,140 | 6.030 | 5.951 | 6.030 | 5.959 | 6.070 | 131,079 | 6.0127 | -0.65% |
| 2022-04-22 | 0 | 4 | 7.650 | 7.620 | 7.950 | 495,470 | 6.070 | 6.046 | 6.308 | 6.014 | 6.101 | 81,924 | 6.0479 | -0.52% |
| 2022-04-14 | 0 | 4 | 7.690 | 7.570 | 7.690 | 850,330 | 6.101 | 6.006 | 6.101 | 5.990 | 6.109 | 141,162 | 6.0238 | 0.00% |
| 2022-04-08 | 0 | 4 | 7.690 | 7.640 | 7.690 | 177,030 | 6.101 | 6.062 | 6.101 | 6.030 | 6.165 | 28,989 | 6.1069 | -0.52% |
| 2022-04-01 | 0 | 5 | 7.730 | 7.540 | 7.740 | 3,786,020 | 6.133 | 5.982 | 6.141 | 5.951 | 6.347 | 611,283 | 6.1936 | 1.05% |
| 2022-03-25 | 0 | 5 | 7.650 | 7.540 | 7.660 | 832,110 | 6.070 | 5.982 | 6.078 | 5.959 | 6.189 | 137,381 | 6.0569 | 2.00% |
| 2022-03-18 | 0 | 5 | 7.500 | 7.500 | 7.700 | 2,404,000 | 5.951 | 5.951 | 6.109 | 5.887 | 6.141 | 400,800 | 5.9980 | -1.96% |
| 2022-03-11 | 0 | 5 | 7.650 | 7.460 | 7.650 | 1,478,080 | 6.070 | 5.919 | 6.070 | 5.808 | 6.173 | 245,773 | 6.0140 | 0.13% |
| 2022-03-04 | 0 | 5 | 7.640 | 7.580 | 7.630 | 452,890 | 6.062 | 6.014 | 6.054 | 6.006 | 6.189 | 74,362 | 6.0903 | -0.65% |
| 2022-02-25 | 0 | 5 | 7.690 | 7.600 | 7.690 | 323,530 | 6.101 | 6.030 | 6.101 | 5.974 | 6.212 | 52,936 | 6.1117 | -1.79% |
| 2022-02-18 | 0 | 5 | 7.830 | 7.610 | 7.820 | 2,228,410 | 6.212 | 6.038 | 6.204 | 6.046 | 6.347 | 356,687 | 6.2475 | -0.89% |
| 2022-02-11 | 0 | 5 | 7.900 | 7.450 | 7.900 | 3,655,130 | 6.268 | 5.911 | 6.268 | 5.974 | 6.268 | 592,377 | 6.1703 | 3.67% |
| 2022-02-04 | 0 | 2 | 7.620 | 7.620 | 7.680 | 136,710 | 6.046 | 6.046 | 6.093 | 6.014 | 6.030 | 22,687 | 6.0260 | 0.26% |
| 2022-01-28 | 0 | 5 | 7.600 | 7.400 | 7.600 | 1,056,895 | 6.030 | 5.871 | 6.030 | 5.951 | 6.204 | 174,940 | 6.0415 | -2.94% |
| 2022-01-21 | 0 | 5 | 7.830 | 7.360 | 7.840 | 853,370 | 6.212 | 5.840 | 6.220 | 6.014 | 6.228 | 138,641 | 6.1552 | 3.16% |
| 2022-01-14 | 0 | 5 | 7.590 | 7.530 | 7.590 | 1,502,120 | 6.022 | 5.974 | 6.022 | 5.879 | 6.189 | 249,555 | 6.0192 | 0.40% |
| 2022-01-07 | 0 | 5 | 7.560 | 7.550 | 7.650 | 2,835,460 | 5.998 | 5.990 | 6.070 | 5.800 | 6.347 | 461,298 | 6.1467 | 0.13% |
| 2021-12-31 | 0 | 4 | 7.550 | 7.550 | 7.750 | 2,027,430 | 5.990 | 5.990 | 6.149 | 5.855 | 6.308 | 337,781 | 6.0022 | 0.53% |
| 2021-12-24 | 0 | 5 | 7.510 | 7.510 | 7.520 | 1,532,040 | 5.959 | 5.959 | 5.966 | 5.673 | 5.974 | 262,158 | 5.8439 | 3.30% |
| 2021-12-17 | 0 | 5 | 7.270 | 7.180 | 7.270 | 3,424,910 | 5.768 | 5.697 | 5.768 | 5.657 | 5.840 | 591,117 | 5.7940 | 0.28% |
| 2021-12-10 | 0 | 5 | 7.250 | 7.250 | 7.330 | 3,866,160 | 5.752 | 5.752 | 5.816 | 5.697 | 5.832 | 668,000 | 5.7877 | -1.49% |
| 2021-12-03 | 0 | 5 | 7.360 | 7.220 | 7.360 | 7,763,745 | 5.840 | 5.728 | 5.840 | 5.705 | 5.943 | 1,328,453 | 5.8442 | -0.67% |
| 2021-11-26 | 0 | 5 | 7.410 | 7.250 | 7.410 | 6,704,090 | 5.879 | 5.752 | 5.879 | 5.792 | 5.990 | 1,130,558 | 5.9299 | 0.82% |
| 2021-11-19 | 0 | 5 | 7.350 | 7.320 | 7.350 | 3,821,520 | 5.832 | 5.808 | 5.832 | 5.697 | 5.990 | 657,917 | 5.8085 | 1.10% |
| 2021-11-12 | 0 | 5 | 7.270 | 7.260 | 7.270 | 2,600,150 | 5.768 | 5.760 | 5.768 | 5.649 | 5.824 | 451,215 | 5.7626 | -2.68% |
| 2021-11-05 | 0 | 5 | 7.470 | 7.230 | 7.490 | 5,609,166 | 5.927 | 5.736 | 5.943 | 5.673 | 5.966 | 965,700 | 5.8084 | 0.54% |
| 2021-10-29 | 0 | 5 | 7.430 | 7.300 | 7.430 | 19,261,650 | 5.895 | 5.792 | 5.895 | 5.538 | 6.189 | 3,317,311 | 5.8064 | 2.06% |
| 2021-10-22 | 0 | 5 | 7.280 | 7.200 | 7.280 | 23,023,970 | 5.776 | 5.713 | 5.776 | 5.594 | 5.927 | 4,006,737 | 5.7463 | -0.14% |
| 2021-10-15 | 0 | 3 | 7.290 | 7.190 | 7.400 | 7,005,330 | 5.784 | 5.705 | 5.871 | 5.570 | 6.093 | 1,206,180 | 5.8079 | -3.32% |
| 2021-10-08 | 0 | 5 | 7.540 | 7.500 | 7.540 | 27,961,420 | 5.982 | 5.951 | 5.982 | 5.641 | 6.498 | 4,611,717 | 6.0631 | -5.75% |
| 2021-09-30 | 0 | 2 | 8.000 | 7.920 | 8.000 | 261,575,800 | 6.347 | 6.284 | 6.347 | 5.165 | 6.665 | 44,293,788 | 5.9055 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy