Abbisko Cayman Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02256 | 2021-10-13 |
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 | 13.38 | 13.37 | 13.38 | 36,569,674 | 13.38 | 13.37 | 13.38 | 13.06 | 13.64 | 2,738,636 | 13.353 | -0.74% |
| 2025-12-19 | 0 | 5 | 13.48 | 13.36 | 13.48 | 89,539,744 | 13.48 | 13.36 | 13.48 | 13.00 | 13.94 | 6,675,000 | 13.414 | -5.87% |
| 2025-12-12 | 0 | 5 | 14.32 | 14.10 | 14.32 | 87,982,604 | 14.32 | 14.10 | 14.32 | 13.60 | 14.45 | 6,274,070 | 14.023 | 0.85% |
| 2025-12-05 | 0 | 5 | 14.20 | 14.07 | 14.20 | 92,030,986 | 14.20 | 14.07 | 14.20 | 13.53 | 14.56 | 6,562,750 | 14.023 | -0.70% |
| 2025-11-28 | 0 | 5 | 14.30 | 14.30 | 14.31 | 221,122,520 | 14.30 | 14.30 | 14.31 | 13.21 | 14.78 | 15,682,600 | 14.100 | 9.41% |
| 2025-11-21 | 0 | 5 | 13.07 | 13.06 | 13.08 | 218,986,479 | 13.07 | 13.06 | 13.08 | 12.97 | 14.69 | 15,979,250 | 13.704 | -11.09% |
| 2025-11-14 | 0 | 5 | 14.70 | 14.70 | 14.71 | 167,390,716 | 14.70 | 14.70 | 14.71 | 13.70 | 15.00 | 11,809,890 | 14.174 | 3.81% |
| 2025-11-07 | 0 | 5 | 14.16 | 14.16 | 14.17 | 139,958,511 | 14.16 | 14.16 | 14.17 | 14.00 | 15.09 | 9,574,400 | 14.618 | -2.75% |
| 2025-10-31 | 0 | 4 | 14.56 | 14.48 | 14.56 | 155,879,078 | 14.56 | 14.48 | 14.56 | 13.71 | 15.22 | 10,824,510 | 14.401 | 2.68% |
| 2025-10-24 | 0 | 5 | 14.18 | 14.10 | 14.18 | 243,092,519 | 14.18 | 14.10 | 14.18 | 14.00 | 16.30 | 16,397,600 | 14.825 | -7.74% |
| 2025-10-17 | 0 | 5 | 15.37 | 15.25 | 15.37 | 297,080,701 | 15.37 | 15.25 | 15.37 | 15.20 | 17.10 | 18,352,117 | 16.188 | -10.38% |
| 2025-10-10 | 0 | 4 | 17.15 | 17.10 | 17.15 | 453,095,614 | 17.15 | 17.10 | 17.15 | 16.98 | 19.78 | 24,845,038 | 18.237 | -5.35% |
| 2025-10-03 | 0 | 4 | 18.12 | 18.08 | 18.14 | 167,642,322 | 18.12 | 18.08 | 18.14 | 16.67 | 18.38 | 9,413,000 | 17.810 | 6.90% |
| 2025-09-26 | 0 | 5 | 16.95 | 16.88 | 16.95 | 260,284,416 | 16.95 | 16.88 | 16.95 | 16.51 | 18.09 | 14,941,390 | 17.420 | -2.87% |
| 2025-09-19 | 0 | 5 | 17.45 | 17.45 | 17.46 | 587,717,938 | 17.45 | 17.45 | 17.46 | 16.45 | 18.13 | 33,959,000 | 17.307 | -3.75% |
| 2025-09-12 | 0 | 5 | 18.13 | 18.12 | 18.13 | 488,483,874 | 18.13 | 18.12 | 18.13 | 15.50 | 18.90 | 28,033,850 | 17.425 | -0.44% |
| 2025-09-05 | 0 | 5 | 18.21 | 18.20 | 18.21 | 577,822,829 | 18.21 | 18.20 | 18.21 | 16.63 | 18.92 | 32,242,532 | 17.921 | 6.37% |
| 2025-08-29 | 0 | 5 | 17.12 | 17.08 | 17.12 | 545,206,888 | 17.12 | 17.08 | 17.12 | 15.61 | 17.60 | 32,791,084 | 16.627 | 1.78% |
| 2025-08-22 | 0 | 5 | 16.82 | 16.69 | 16.82 | 492,955,178 | 16.82 | 16.69 | 16.82 | 15.55 | 17.50 | 30,016,671 | 16.423 | 5.12% |
| 2025-08-15 | 0 | 5 | 16.00 | 16.00 | 16.04 | 720,015,811 | 16.00 | 16.00 | 16.04 | 11.90 | 16.00 | 49,895,315 | 14.431 | 30.08% |
| 2025-08-08 | 0 | 5 | 12.30 | 12.13 | 12.30 | 438,643,594 | 12.30 | 12.13 | 12.30 | 9.970 | 12.40 | 39,619,267 | 11.071 | 21.06% |
| 2025-08-01 | 0 | 5 | 10.16 | 10.16 | 10.20 | 247,078,912 | 10.16 | 10.16 | 10.20 | 10.00 | 11.74 | 22,730,754 | 10.870 | -1.55% |
| 2025-07-25 | 0 | 5 | 10.32 | 10.28 | 10.32 | 233,152,202 | 10.32 | 10.28 | 10.32 | 9.850 | 11.12 | 22,571,800 | 10.329 | -6.18% |
| 2025-07-18 | 0 | 5 | 11.00 | 10.84 | 11.00 | 194,270,161 | 11.00 | 10.84 | 11.00 | 9.510 | 11.10 | 18,802,430 | 10.332 | 12.70% |
| 2025-07-11 | 0 | 5 | 9.760 | 9.760 | 9.780 | 226,153,973 | 9.760 | 9.760 | 9.780 | 9.240 | 10.48 | 23,325,083 | 9.6957 | -4.87% |
| 2025-07-04 | 0 | 4 | 10.26 | 10.26 | 10.30 | 120,121,514 | 10.26 | 10.26 | 10.30 | 9.720 | 10.80 | 11,558,035 | 10.393 | 1.58% |
| 2025-06-27 | 0 | 5 | 10.10 | 10.06 | 10.10 | 124,441,595 | 10.10 | 10.06 | 10.10 | 9.720 | 10.88 | 12,137,000 | 10.253 | -2.70% |
| 2025-06-20 | 0 | 5 | 10.38 | 10.20 | 10.38 | 324,923,840 | 10.38 | 10.20 | 10.38 | 9.730 | 11.20 | 31,873,470 | 10.194 | 1.37% |
| 2025-06-13 | 0 | 5 | 10.24 | 10.22 | 10.26 | 310,119,038 | 10.24 | 10.22 | 10.26 | 9.380 | 10.76 | 30,443,600 | 10.187 | 6.78% |
| 2025-06-06 | 0 | 5 | 9.590 | 9.500 | 9.590 | 220,376,661 | 9.590 | 9.500 | 9.590 | 8.900 | 10.00 | 23,167,223 | 9.5124 | 0.10% |
| 2025-05-30 | 0 | 5 | 9.580 | 9.580 | 9.640 | 206,205,388 | 9.580 | 9.580 | 9.640 | 8.290 | 9.660 | 23,063,507 | 8.9408 | 12.84% |
| 2025-05-23 | 0 | 5 | 8.490 | 8.490 | 8.500 | 203,082,812 | 8.490 | 8.490 | 8.500 | 7.920 | 8.950 | 23,529,846 | 8.6309 | 3.66% |
| 2025-05-16 | 0 | 5 | 8.190 | 8.160 | 8.190 | 212,089,916 | 8.190 | 8.160 | 8.190 | 7.070 | 8.420 | 27,109,765 | 7.8234 | 4.60% |
| 2025-05-09 | 0 | 4 | 7.830 | 7.770 | 7.830 | 100,528,581 | 7.830 | 7.770 | 7.830 | 7.280 | 8.030 | 13,160,850 | 7.6385 | -1.51% |
| 2025-05-02 | 0 | 4 | 7.950 | 7.950 | 7.970 | 66,198,247 | 7.950 | 7.950 | 7.970 | 7.270 | 7.980 | 8,671,000 | 7.6344 | 4.74% |
| 2025-04-25 | 0 | 4 | 7.590 | 7.590 | 7.600 | 163,651,381 | 7.590 | 7.590 | 7.600 | 6.790 | 8.010 | 22,182,000 | 7.3777 | 10.96% |
| 2025-04-17 | 0 | 4 | 6.840 | 6.830 | 6.860 | 103,103,401 | 6.840 | 6.830 | 6.860 | 6.560 | 7.490 | 14,656,690 | 7.0346 | 0.15% |
| 2025-04-11 | 0 | 5 | 6.830 | 6.830 | 6.970 | 301,149,615 | 6.830 | 6.830 | 6.970 | 5.520 | 7.180 | 47,454,000 | 6.3461 | -12.77% |
| 2025-04-03 | 0 | 4 | 7.830 | 7.830 | 7.890 | 334,159,127 | 7.830 | 7.830 | 7.890 | 7.660 | 8.910 | 39,878,968 | 8.3793 | -8.31% |
| 2025-03-28 | 0 | 5 | 8.540 | 8.520 | 8.600 | 258,193,347 | 8.540 | 8.520 | 8.600 | 7.830 | 8.980 | 30,598,889 | 8.4380 | 7.96% |
| 2025-03-21 | 0 | 5 | 7.910 | 7.910 | 7.930 | 313,648,326 | 7.910 | 7.910 | 7.930 | 7.770 | 8.850 | 38,038,235 | 8.2456 | -0.13% |
| 2025-03-14 | 0 | 5 | 7.920 | 7.920 | 7.980 | 210,662,075 | 7.920 | 7.920 | 7.980 | 7.200 | 8.190 | 27,167,506 | 7.7542 | 4.21% |
| 2025-03-07 | 0 | 5 | 7.600 | 7.600 | 7.610 | 320,908,514 | 7.600 | 7.600 | 7.610 | 6.030 | 8.020 | 44,137,990 | 7.2706 | 26.04% |
| 2025-02-28 | 0 | 5 | 6.030 | 6.030 | 6.060 | 195,251,202 | 6.030 | 6.030 | 6.060 | 5.860 | 6.720 | 31,214,790 | 6.2551 | -7.23% |
| 2025-02-21 | 0 | 5 | 6.500 | 6.500 | 6.530 | 256,404,923 | 6.500 | 6.500 | 6.530 | 4.930 | 6.550 | 44,462,232 | 5.7668 | 30.26% |
| 2025-02-14 | 0 | 5 | 4.990 | 4.960 | 4.990 | 75,761,920 | 4.990 | 4.960 | 4.990 | 4.700 | 5.220 | 15,306,670 | 4.9496 | 2.46% |
| 2025-02-07 | 0 | 5 | 4.870 | 4.820 | 4.870 | 38,662,098 | 4.870 | 4.820 | 4.870 | 4.610 | 4.980 | 7,949,323 | 4.8636 | 1.04% |
| 2025-01-28 | 0 | 2 | 4.820 | 4.820 | 4.850 | 16,786,640 | 4.820 | 4.820 | 4.850 | 4.780 | 4.880 | 3,478,000 | 4.8265 | 1.90% |
| 2025-01-24 | 0 | 5 | 4.730 | 4.710 | 4.730 | 31,472,392 | 4.730 | 4.710 | 4.730 | 4.550 | 4.810 | 6,701,960 | 4.6960 | 4.88% |
| 2025-01-17 | 0 | 5 | 4.510 | 4.490 | 4.510 | 24,739,363 | 4.510 | 4.490 | 4.510 | 4.200 | 4.570 | 5,723,000 | 4.3228 | 2.50% |
| 2025-01-10 | 0 | 5 | 4.400 | 4.400 | 4.430 | 29,314,639 | 4.400 | 4.400 | 4.430 | 4.360 | 4.740 | 6,445,000 | 4.5484 | -1.35% |
| 2025-01-03 | 0 | 4 | 4.460 | 4.460 | 4.490 | 26,832,450 | 4.460 | 4.460 | 4.490 | 4.350 | 4.640 | 6,016,000 | 4.4602 | 0.00% |
| 2024-12-27 | 0 | 3 | 4.460 | 4.440 | 4.480 | 10,350,900 | 4.460 | 4.440 | 4.480 | 4.250 | 4.500 | 2,365,000 | 4.3767 | 2.76% |
| 2024-12-20 | 0 | 5 | 4.340 | 4.320 | 4.340 | 30,429,443 | 4.340 | 4.320 | 4.340 | 4.230 | 4.730 | 6,764,000 | 4.4987 | -0.91% |
| 2024-12-13 | 0 | 5 | 4.380 | 4.370 | 4.390 | 59,261,935 | 4.380 | 4.370 | 4.390 | 4.340 | 4.890 | 13,040,000 | 4.5446 | -9.88% |
| 2024-12-06 | 0 | 5 | 4.860 | 4.820 | 4.860 | 98,007,097 | 4.860 | 4.820 | 4.860 | 4.540 | 5.000 | 20,568,000 | 4.7650 | 4.97% |
| 2024-11-29 | 0 | 5 | 4.630 | 4.610 | 4.640 | 50,933,690 | 4.630 | 4.610 | 4.640 | 4.240 | 4.640 | 11,436,000 | 4.4538 | 10.77% |
| 2024-11-22 | 0 | 5 | 4.180 | 4.180 | 4.200 | 67,246,173 | 4.180 | 4.180 | 4.200 | 4.020 | 4.650 | 15,636,545 | 4.3006 | -3.91% |
| 2024-11-15 | 0 | 5 | 4.350 | 4.350 | 4.390 | 243,777,864 | 4.350 | 4.350 | 4.390 | 4.320 | 5.390 | 51,963,390 | 4.6913 | -11.59% |
| 2024-11-08 | 0 | 5 | 4.920 | 4.900 | 4.920 | 124,382,087 | 4.920 | 4.900 | 4.920 | 4.060 | 4.990 | 27,605,000 | 4.5058 | 14.15% |
| 2024-11-01 | 0 | 5 | 4.310 | 4.310 | 4.350 | 89,102,601 | 4.310 | 4.310 | 4.350 | 3.920 | 4.430 | 21,422,700 | 4.1593 | 2.86% |
| 2024-10-25 | 0 | 5 | 4.190 | 4.190 | 4.200 | 107,619,168 | 4.190 | 4.190 | 4.200 | 3.790 | 4.390 | 26,424,000 | 4.0728 | 8.55% |
| 2024-10-18 | 0 | 5 | 3.860 | 3.860 | 3.900 | 53,071,669 | 3.860 | 3.860 | 3.900 | 3.260 | 4.050 | 14,752,030 | 3.5976 | 12.87% |
| 2024-10-10 | 0 | 4 | 3.420 | 3.400 | 3.420 | 53,798,770 | 3.420 | 3.400 | 3.420 | 3.320 | 4.250 | 14,153,536 | 3.8011 | -14.50% |
| 2024-10-04 | 0 | 4 | 4.000 | 3.980 | 4.000 | 71,781,830 | 4.000 | 3.980 | 4.000 | 3.360 | 4.050 | 18,746,000 | 3.8292 | 17.65% |
| 2024-09-27 | 0 | 5 | 3.400 | 3.360 | 3.400 | 36,447,065 | 3.400 | 3.360 | 3.400 | 3.120 | 3.500 | 10,853,000 | 3.3582 | 8.97% |
| 2024-09-20 | 0 | 4 | 3.120 | 3.130 | 3.160 | 8,367,383 | 3.120 | 3.130 | 3.160 | 2.880 | 3.180 | 2,726,607 | 3.0688 | 9.09% |
| 2024-09-13 | 0 | 5 | 2.860 | 2.850 | 2.860 | 12,049,680 | 2.860 | 2.850 | 2.860 | 2.850 | 3.200 | 4,072,000 | 2.9592 | -9.78% |
| 2024-09-05 | 0 | 4 | 3.170 | 3.130 | 3.170 | 6,376,345 | 3.170 | 3.130 | 3.170 | 3.080 | 3.220 | 2,020,000 | 3.1566 | 0.96% |
| 2024-08-30 | 0 | 5 | 3.140 | 3.100 | 3.150 | 17,482,506 | 3.140 | 3.100 | 3.150 | 2.950 | 3.180 | 5,730,607 | 3.0507 | 1.62% |
| 2024-08-23 | 0 | 5 | 3.090 | 3.060 | 3.090 | 6,230,540 | 3.090 | 3.060 | 3.090 | 2.980 | 3.120 | 2,038,000 | 3.0572 | 0.65% |
| 2024-08-16 | 0 | 5 | 3.070 | 3.070 | 3.090 | 16,591,865 | 3.070 | 3.070 | 3.090 | 2.750 | 3.100 | 5,802,000 | 2.8597 | 2.68% |
| 2024-08-09 | 0 | 5 | 2.990 | 2.880 | 2.990 | 27,342,500 | 2.990 | 2.880 | 2.990 | 2.730 | 3.030 | 9,625,000 | 2.8408 | 4.55% |
| 2024-08-02 | 0 | 5 | 2.860 | 2.850 | 2.860 | 14,160,480 | 2.860 | 2.850 | 2.860 | 2.850 | 3.100 | 4,786,000 | 2.9587 | -4.67% |
| 2024-07-26 | 0 | 5 | 3.000 | 2.960 | 3.000 | 4,759,469 | 3.000 | 2.960 | 3.000 | 2.940 | 3.120 | 1,588,607 | 2.9960 | -3.23% |
| 2024-07-19 | 0 | 5 | 3.100 | 3.080 | 3.100 | 5,877,012 | 3.100 | 3.080 | 3.100 | 3.060 | 3.270 | 1,876,000 | 3.1327 | -4.02% |
| 2024-07-12 | 0 | 5 | 3.230 | 3.230 | 3.280 | 13,904,083 | 3.230 | 3.230 | 3.280 | 2.950 | 3.280 | 4,407,090 | 3.1549 | 0.00% |
| 2024-07-05 | 0 | 4 | 3.230 | 3.230 | 3.270 | 10,689,470 | 3.230 | 3.230 | 3.270 | 3.150 | 3.300 | 3,303,000 | 3.2363 | -0.62% |
| 2024-06-28 | 0 | 5 | 3.250 | 3.250 | 3.300 | 37,689,784 | 3.250 | 3.250 | 3.300 | 3.020 | 3.490 | 12,242,040 | 3.0787 | 4.17% |
| 2024-06-21 | 0 | 5 | 3.120 | 3.120 | 3.140 | 28,665,901 | 3.120 | 3.120 | 3.140 | 2.970 | 3.250 | 9,227,000 | 3.1067 | 2.30% |
| 2024-06-14 | 0 | 4 | 3.050 | 3.000 | 3.050 | 17,548,520 | 3.050 | 3.000 | 3.050 | 2.860 | 3.080 | 5,906,000 | 2.9713 | 2.69% |
| 2024-06-07 | 0 | 5 | 2.970 | 2.970 | 2.980 | 15,279,370 | 2.970 | 2.970 | 2.980 | 2.940 | 3.260 | 4,951,000 | 3.0861 | -6.31% |
| 2024-05-31 | 0 | 5 | 3.170 | 3.150 | 3.180 | 18,417,214 | 3.170 | 3.150 | 3.180 | 3.170 | 3.410 | 5,623,000 | 3.2753 | -5.09% |
| 2024-05-24 | 0 | 5 | 3.340 | 3.340 | 3.370 | 13,178,754 | 3.340 | 3.340 | 3.370 | 3.220 | 3.770 | 3,787,400 | 3.4796 | -10.70% |
| 2024-05-17 | 0 | 4 | 3.740 | 3.630 | 3.740 | 13,560,685 | 3.740 | 3.630 | 3.740 | 3.400 | 3.790 | 3,773,000 | 3.5941 | 8.41% |
| 2024-05-10 | 0 | 5 | 3.450 | 3.410 | 3.460 | 15,306,995 | 3.450 | 3.410 | 3.460 | 3.360 | 3.650 | 4,405,500 | 3.4745 | -3.63% |
| 2024-05-03 | 0 | 4 | 3.580 | 3.560 | 3.580 | 39,053,802 | 3.580 | 3.560 | 3.580 | 3.250 | 3.670 | 11,468,250 | 3.4054 | 9.15% |
| 2024-04-26 | 0 | 5 | 3.280 | 3.260 | 3.280 | 18,636,126 | 3.280 | 3.260 | 3.280 | 2.910 | 3.280 | 6,015,607 | 3.0980 | 13.10% |
| 2024-04-19 | 0 | 5 | 2.900 | 2.880 | 2.910 | 30,173,670 | 2.900 | 2.880 | 2.910 | 2.770 | 3.140 | 10,223,500 | 2.9514 | -1.02% |
| 2024-04-12 | 0 | 5 | 2.930 | 2.870 | 2.930 | 18,210,283 | 2.930 | 2.870 | 2.930 | 2.800 | 3.000 | 6,248,700 | 2.9143 | 5.02% |
| 2024-04-05 | 0 | 3 | 2.790 | 2.740 | 2.790 | 17,321,470 | 2.790 | 2.740 | 2.790 | 2.710 | 3.010 | 6,062,000 | 2.8574 | -3.13% |
| 2024-03-28 | 0 | 4 | 2.880 | 2.810 | 2.890 | 12,337,820 | 2.880 | 2.810 | 2.890 | 2.760 | 2.930 | 4,333,000 | 2.8474 | 2.13% |
| 2024-03-22 | 0 | 5 | 2.820 | 2.820 | 2.840 | 31,457,147 | 2.820 | 2.820 | 2.840 | 2.710 | 3.090 | 10,743,000 | 2.9282 | -4.08% |
| 2024-03-15 | 0 | 5 | 2.940 | 2.940 | 2.960 | 52,570,807 | 2.940 | 2.940 | 2.960 | 2.600 | 3.200 | 18,337,607 | 2.8668 | 10.94% |
| 2024-03-08 | 0 | 5 | 2.650 | 2.620 | 2.650 | 17,969,671 | 2.650 | 2.620 | 2.650 | 2.560 | 2.770 | 6,748,000 | 2.6630 | -0.38% |
| 2024-03-01 | 0 | 5 | 2.660 | 2.650 | 2.680 | 13,642,900 | 2.660 | 2.650 | 2.680 | 2.430 | 2.740 | 5,176,000 | 2.6358 | 4.72% |
| 2024-02-23 | 0 | 5 | 2.540 | 2.490 | 2.540 | 12,687,220 | 2.540 | 2.490 | 2.540 | 2.340 | 2.540 | 5,224,000 | 2.4286 | 5.83% |
| 2024-02-16 | 0 | 3 | 2.400 | 2.340 | 2.400 | 11,061,232 | 2.400 | 2.340 | 2.400 | 2.050 | 2.420 | 4,963,607 | 2.2285 | 7.62% |
| 2024-02-09 | 0 | 5 | 2.230 | 2.230 | 2.290 | 17,563,510 | 2.230 | 2.230 | 2.290 | 2.150 | 2.410 | 7,712,000 | 2.2774 | -1.76% |
| 2024-02-02 | 0 | 5 | 2.270 | 2.270 | 2.300 | 26,267,641 | 2.270 | 2.270 | 2.300 | 2.210 | 2.590 | 11,086,490 | 2.3693 | -10.98% |
| 2024-01-26 | 0 | 5 | 2.550 | 2.550 | 2.590 | 19,090,893 | 2.550 | 2.550 | 2.590 | 2.390 | 2.760 | 7,464,000 | 2.5577 | -1.54% |
| 2024-01-19 | 0 | 5 | 2.590 | 2.590 | 2.600 | 23,179,140 | 2.590 | 2.590 | 2.600 | 2.500 | 3.150 | 8,538,000 | 2.7148 | -16.45% |
| 2024-01-12 | 0 | 5 | 3.100 | 3.090 | 3.100 | 10,005,700 | 3.100 | 3.090 | 3.100 | 3.070 | 3.460 | 3,062,000 | 3.2677 | -8.01% |
| 2024-01-05 | 0 | 4 | 3.370 | 3.370 | 3.390 | 10,356,070 | 3.370 | 3.370 | 3.390 | 3.310 | 3.640 | 2,977,000 | 3.4787 | -7.67% |
| 2023-12-29 | 0 | 3 | 3.650 | 3.650 | 3.690 | 5,959,360 | 3.650 | 3.650 | 3.690 | 3.520 | 3.700 | 1,652,000 | 3.6074 | 4.29% |
| 2023-12-22 | 0 | 5 | 3.500 | 3.500 | 3.560 | 21,360,237 | 3.500 | 3.500 | 3.560 | 3.500 | 3.780 | 5,897,615 | 3.6218 | -7.16% |
| 2023-12-15 | 0 | 5 | 3.770 | 3.750 | 3.770 | 47,306,705 | 3.770 | 3.750 | 3.770 | 3.260 | 3.840 | 12,952,000 | 3.6525 | 9.28% |
| 2023-12-08 | 0 | 5 | 3.450 | 3.400 | 3.450 | 120,439,812 | 3.450 | 3.400 | 3.450 | 3.380 | 4.690 | 30,034,037 | 4.0101 | -19.01% |
| 2023-12-01 | 0 | 5 | 4.260 | 4.250 | 4.260 | 145,520,373 | 4.260 | 4.250 | 4.260 | 3.460 | 4.530 | 37,574,760 | 3.8728 | 17.03% |
| 2023-11-24 | 0 | 5 | 3.640 | 3.640 | 3.670 | 42,535,380 | 3.640 | 3.640 | 3.670 | 3.400 | 3.870 | 11,656,000 | 3.6492 | 2.54% |
| 2023-11-17 | 0 | 5 | 3.550 | 3.520 | 3.580 | 55,257,760 | 3.550 | 3.520 | 3.580 | 3.490 | 3.960 | 15,284,000 | 3.6154 | -1.66% |
| 2023-11-10 | 0 | 5 | 3.610 | 3.610 | 3.640 | 86,206,830 | 3.610 | 3.610 | 3.640 | 3.200 | 3.950 | 24,268,000 | 3.5523 | 16.83% |
| 2023-11-03 | 0 | 5 | 3.090 | 3.090 | 3.110 | 40,318,105 | 3.090 | 3.090 | 3.110 | 2.600 | 3.120 | 13,957,000 | 2.8887 | 18.85% |
| 2023-10-27 | 0 | 4 | 2.600 | 2.580 | 2.600 | 7,982,890 | 2.600 | 2.580 | 2.600 | 2.520 | 2.690 | 3,065,000 | 2.6045 | -2.26% |
| 2023-10-20 | 0 | 5 | 2.660 | 2.630 | 2.650 | 4,858,150 | 2.660 | 2.630 | 2.650 | 2.550 | 2.720 | 1,809,000 | 2.6855 | -0.75% |
| 2023-10-13 | 0 | 5 | 2.680 | 2.670 | 2.680 | 3,574,010 | 2.680 | 2.670 | 2.680 | 2.580 | 2.740 | 1,319,000 | 2.7096 | 1.52% |
| 2023-10-06 | 0 | 4 | 2.640 | 2.590 | 2.650 | 105,780 | 2.640 | 2.590 | 2.650 | 2.590 | 2.740 | 40,000 | 2.6445 | -1.12% |
| 2023-09-29 | 0 | 5 | 2.670 | 2.670 | 2.700 | 4,068,430 | 2.670 | 2.670 | 2.700 | 2.450 | 2.780 | 1,530,000 | 2.6591 | 7.23% |
| 2023-09-22 | 0 | 5 | 2.490 | 2.440 | 2.460 | 3,332,940 | 2.490 | 2.440 | 2.460 | 2.300 | 2.490 | 1,372,000 | 2.4293 | 2.89% |
| 2023-09-15 | 0 | 5 | 2.420 | 2.420 | 2.450 | 3,268,090 | 2.420 | 2.420 | 2.450 | 2.340 | 2.560 | 1,326,000 | 2.4646 | 1.26% |
| 2023-09-07 | 0 | 4 | 2.390 | 2.390 | - | 441,260 | 2.390 | 2.390 | - | 2.350 | 2.470 | 184,000 | 2.3982 | 0.42% |
| 2023-08-31 | 0 | 4 | 2.380 | 2.370 | 2.400 | 3,960,170 | 2.380 | 2.370 | 2.400 | 2.220 | 2.520 | 1,624,000 | 2.4385 | 0.00% |
| 2023-08-25 | 0 | 5 | 2.380 | 2.370 | 2.430 | 3,228,500 | 2.380 | 2.370 | 2.430 | 2.300 | 2.530 | 1,333,000 | 2.4220 | -5.18% |
| 2023-08-18 | 0 | 5 | 2.510 | 2.420 | 2.500 | 2,370,540 | 2.510 | 2.420 | 2.500 | 2.320 | 2.700 | 932,000 | 2.5435 | -6.34% |
| 2023-08-11 | 0 | 5 | 2.680 | 2.630 | 2.680 | 2,167,570 | 2.680 | 2.630 | 2.680 | 2.500 | 2.760 | 814,000 | 2.6629 | -1.83% |
| 2023-08-04 | 0 | 5 | 2.730 | 2.730 | 2.800 | 4,784,365 | 2.730 | 2.730 | 2.800 | 2.710 | 3.020 | 1,663,000 | 2.8769 | -3.87% |
| 2023-07-28 | 0 | 5 | 2.840 | 2.790 | 2.840 | 3,963,080 | 2.840 | 2.790 | 2.840 | 2.600 | 2.980 | 1,418,000 | 2.7948 | 7.98% |
| 2023-07-21 | 0 | 4 | 2.630 | 2.610 | 2.770 | 1,826,280 | 2.630 | 2.610 | 2.770 | 2.610 | 2.650 | 694,000 | 2.6315 | 0.38% |
| 2023-07-14 | 0 | 5 | 2.620 | 2.620 | 2.650 | 3,786,450 | 2.620 | 2.620 | 2.650 | 2.590 | 2.740 | 1,407,000 | 2.6912 | -1.50% |
| 2023-07-07 | 0 | 5 | 2.660 | 2.650 | 2.680 | 1,263,790 | 2.660 | 2.650 | 2.680 | 2.650 | 2.770 | 468,000 | 2.7004 | -0.75% |
| 2023-06-30 | 0 | 5 | 2.680 | 2.670 | 2.690 | 815,190 | 2.680 | 2.670 | 2.690 | 2.680 | 2.750 | 303,000 | 2.6904 | -0.37% |
| 2023-06-23 | 0 | 4 | 2.690 | 2.680 | 2.710 | 1,071,260 | 2.690 | 2.680 | 2.710 | 2.680 | 2.800 | 392,000 | 2.7328 | -2.18% |
| 2023-06-16 | 0 | 5 | 2.750 | 2.720 | 2.800 | 5,002,560 | 2.750 | 2.720 | 2.800 | 2.710 | 2.880 | 1,788,000 | 2.7979 | 0.00% |
| 2023-06-09 | 0 | 5 | 2.750 | 2.750 | 2.950 | 4,249,670 | 2.750 | 2.750 | 2.950 | 2.670 | 2.980 | 1,538,000 | 2.7631 | 2.61% |
| 2023-06-02 | 0 | 5 | 2.680 | 2.670 | 2.740 | 1,334,350 | 2.680 | 2.670 | 2.740 | 2.680 | 3.000 | 463,000 | 2.8820 | 0.00% |
| 2023-05-25 | 0 | 4 | 2.680 | 2.670 | 2.770 | 205,050 | 2.680 | 2.670 | 2.770 | 2.670 | 2.770 | 75,000 | 2.7340 | -1.11% |
| 2023-05-19 | 0 | 5 | 2.710 | 2.630 | 2.710 | 1,079,470 | 2.710 | 2.630 | 2.710 | 2.630 | 2.860 | 400,000 | 2.6987 | -0.73% |
| 2023-05-12 | 0 | 5 | 2.730 | 2.660 | 2.750 | 1,533,180 | 2.730 | 2.660 | 2.750 | 2.610 | 2.840 | 558,000 | 2.7476 | -2.15% |
| 2023-05-05 | 0 | 4 | 2.790 | 2.790 | - | 1,318,200 | 2.790 | 2.790 | - | 2.630 | 2.910 | 468,000 | 2.8167 | -5.42% |
| 2023-04-28 | 0 | 5 | 2.950 | 2.910 | 3.170 | 867,710 | 2.950 | 2.910 | 3.170 | 2.850 | 3.090 | 296,000 | 2.9315 | 2.43% |
| 2023-04-21 | 0 | 5 | 2.880 | 2.880 | 2.900 | 3,919,880 | 2.880 | 2.880 | 2.900 | 2.810 | 3.060 | 1,329,000 | 2.9495 | -4.00% |
| 2023-04-14 | 0 | 4 | 3.000 | 2.990 | 3.050 | 5,096,240 | 3.000 | 2.990 | 3.050 | 2.920 | 3.120 | 1,697,000 | 3.0031 | -1.96% |
| 2023-04-06 | 0 | 3 | 3.060 | 2.920 | 3.060 | 1,560,949 | 3.060 | 2.920 | 3.060 | 2.710 | 3.090 | 529,540 | 2.9477 | 3.73% |
| 2023-03-31 | 0 | 5 | 2.950 | 2.810 | 2.950 | 7,103,422 | 2.950 | 2.810 | 2.950 | 2.520 | 2.990 | 2,639,900 | 2.6908 | 10.07% |
| 2023-03-24 | 0 | 5 | 2.680 | 2.670 | 2.680 | 6,880,379 | 2.680 | 2.670 | 2.680 | 2.600 | 3.100 | 2,551,870 | 2.6962 | -11.26% |
| 2023-03-17 | 0 | 5 | 3.020 | 3.020 | 3.060 | 19,310,924 | 3.020 | 3.020 | 3.060 | 2.910 | 3.300 | 6,266,184 | 3.0818 | -6.21% |
| 2023-03-10 | 0 | 5 | 3.220 | 3.220 | 3.250 | 34,503,280 | 3.220 | 3.220 | 3.250 | 2.920 | 3.240 | 11,204,000 | 3.0796 | 3.87% |
| 2023-03-03 | 0 | 5 | 3.100 | 3.070 | 3.100 | 5,118,356 | 3.100 | 3.070 | 3.100 | 3.050 | 3.230 | 1,622,620 | 3.1544 | -0.64% |
| 2023-02-24 | 0 | 5 | 3.120 | 3.110 | 3.120 | 6,051,580 | 3.120 | 3.110 | 3.120 | 3.120 | 3.550 | 1,858,000 | 3.2570 | -9.57% |
| 2023-02-17 | 0 | 5 | 3.450 | 3.350 | 3.450 | 3,038,080 | 3.450 | 3.350 | 3.450 | 3.210 | 3.700 | 877,000 | 3.4642 | -1.43% |
| 2023-02-10 | 0 | 5 | 3.500 | 3.500 | 3.540 | 9,431,190 | 3.500 | 3.500 | 3.540 | 3.300 | 4.000 | 2,677,000 | 3.5230 | 7.69% |
| 2023-02-03 | 0 | 5 | 3.250 | 3.250 | 3.440 | 4,248,388 | 3.250 | 3.250 | 3.440 | 2.940 | 3.520 | 1,320,000 | 3.2185 | 9.80% |
| 2023-01-27 | 0 | 2 | 2.960 | 2.960 | 3.000 | 113,720 | 2.960 | 2.960 | 3.000 | 2.950 | 3.010 | 38,000 | 2.9926 | -3.27% |
| 2023-01-20 | 0 | 5 | 3.060 | 3.060 | 3.070 | 1,014,800 | 3.060 | 3.060 | 3.070 | 2.930 | 3.480 | 327,000 | 3.1034 | 2.34% |
| 2023-01-13 | 0 | 5 | 2.990 | 2.970 | 3.100 | 450,830 | 2.990 | 2.970 | 3.100 | 2.940 | 3.050 | 151,000 | 2.9856 | 0.34% |
| 2023-01-06 | 0 | 4 | 2.980 | 2.980 | 2.990 | 590,860 | 2.980 | 2.980 | 2.990 | 2.960 | 3.210 | 193,000 | 3.0615 | -7.17% |
| 2022-12-30 | 0 | 3 | 3.210 | 3.210 | 3.490 | 276,570 | 3.210 | 3.210 | 3.490 | 2.960 | 3.450 | 89,000 | 3.1075 | 3.55% |
| 2022-12-23 | 0 | 5 | 3.100 | 3.100 | 3.220 | 832,970 | 3.100 | 3.100 | 3.220 | 3.030 | 3.290 | 270,000 | 3.0851 | -12.43% |
| 2022-12-16 | 0 | 5 | 3.540 | 3.200 | 3.540 | 73,300 | 3.540 | 3.200 | 3.540 | 3.380 | 3.550 | 21,000 | 3.4905 | -5.85% |
| 2022-12-09 | 0 | 5 | 3.760 | 3.310 | 3.760 | 144,890 | 3.760 | 3.310 | 3.760 | 3.510 | 4.040 | 39,000 | 3.7151 | 1.35% |
| 2022-12-02 | 0 | 5 | 3.710 | 3.710 | 3.730 | 18,580 | 3.710 | 3.710 | 3.730 | 3.710 | 3.720 | 5,000 | 3.7160 | 6.30% |
| 2022-11-25 | 0 | 5 | 3.490 | 3.100 | 3.730 | 46,362 | 3.490 | 3.100 | 3.730 | 3.150 | 3.490 | 14,100 | 3.2881 | -0.29% |
| 2022-11-18 | 0 | 5 | 3.500 | - | - | 248,280 | 3.500 | - | - | 3.480 | 3.500 | 71,100 | 3.4920 | 0.29% |
| 2022-11-11 | 0 | 5 | 3.490 | - | 3.490 | 119,100 | 3.490 | - | 3.490 | 2.990 | 3.490 | 36,000 | 3.3083 | 21.60% |
| 2022-11-04 | 0 | 5 | 2.870 | 2.870 | 3.250 | 110,160 | 2.870 | 2.870 | 3.250 | 2.620 | 3.000 | 38,000 | 2.8989 | 9.54% |
| 2022-10-28 | 0 | 5 | 2.620 | 2.620 | - | 77,500 | 2.620 | 2.620 | - | 2.610 | 2.820 | 28,000 | 2.7679 | -10.27% |
| 2022-10-21 | 0 | 5 | 2.920 | 2.810 | 3.020 | 142,140 | 2.920 | 2.810 | 3.020 | 2.810 | 3.160 | 48,000 | 2.9613 | -14.12% |
| 2022-10-14 | 0 | 5 | 3.400 | - | 3.700 | 83,380 | 3.400 | - | 3.700 | 3.090 | 3.400 | 26,000 | 3.2069 | 9.68% |
| 2022-10-07 | 0 | 4 | 3.100 | 3.010 | 3.100 | 56,080 | 3.100 | 3.010 | 3.100 | 3.100 | 3.200 | 18,000 | 3.1156 | -0.32% |
| 2022-09-30 | 0 | 5 | 3.110 | 3.110 | - | 77,200 | 3.110 | 3.110 | - | 3.110 | 3.300 | 24,000 | 3.2167 | -5.76% |
| 2022-09-23 | 0 | 5 | 3.300 | 3.300 | 3.700 | 141,140 | 3.300 | 3.300 | 3.700 | 3.150 | 3.300 | 44,000 | 3.2077 | 1.23% |
| 2022-09-16 | 0 | 4 | 3.260 | 3.230 | 3.280 | 549,720 | 3.260 | 3.230 | 3.280 | 3.260 | 3.730 | 158,000 | 3.4792 | -16.41% |
| 2022-09-09 | 0 | 5 | 3.900 | 3.900 | 4.000 | 53,200 | 3.900 | 3.900 | 4.000 | 3.800 | 3.800 | 14,000 | 3.8000 | -2.50% |
| 2022-09-02 | 0 | 5 | 4.000 | 3.800 | 4.000 | 16,000 | 4.000 | 3.800 | 4.000 | 4.000 | 4.000 | 4,000 | 4.0000 | 4.71% |
| 2022-08-26 | 0 | 5 | 3.820 | - | 4.000 | 7,640 | 3.820 | - | 4.000 | 3.820 | 3.820 | 2,000 | 3.8200 | 6.70% |
| 2022-08-19 | 0 | 5 | 3.580 | 3.500 | - | 91,640 | 3.580 | 3.500 | - | 3.500 | 4.000 | 24,000 | 3.8183 | -6.77% |
| 2022-08-12 | 0 | 5 | 3.840 | 3.510 | - | 408,100 | 3.840 | 3.510 | - | 3.760 | 4.550 | 102,000 | 4.0010 | -6.57% |
| 2022-08-05 | 0 | 5 | 4.110 | 3.210 | - | 16,440 | 4.110 | 3.210 | - | 4.110 | 4.110 | 4,000 | 4.1100 | 0.24% |
| 2022-07-29 | 0 | 5 | 4.100 | - | - | 57,400 | 4.100 | - | - | 4.100 | 4.100 | 14,000 | 4.1000 | 0.00% |
| 2022-07-22 | 0 | 5 | 4.100 | 4.100 | 4.250 | 404,392 | 4.100 | 4.100 | 4.250 | 4.000 | 4.100 | 100,200 | 4.0358 | 1.99% |
| 2022-07-15 | 0 | 5 | 4.020 | 4.000 | 4.130 | 965,180 | 4.020 | 4.000 | 4.130 | 4.000 | 4.580 | 218,000 | 4.4274 | 2.55% |
| 2022-07-08 | 0 | 5 | 3.920 | 3.850 | 3.950 | 627,180 | 3.920 | 3.850 | 3.950 | 3.790 | 4.000 | 162,000 | 3.8715 | 9.50% |
| 2022-06-30 | 0 | 4 | 3.580 | 3.580 | 3.820 | 222,840 | 3.580 | 3.580 | 3.820 | 3.310 | 4.000 | 60,000 | 3.7140 | 8.16% |
| 2022-06-24 | 0 | 5 | 3.310 | 3.310 | 3.400 | 505,700 | 3.310 | 3.310 | 3.400 | 3.110 | 3.400 | 154,000 | 3.2838 | 1.85% |
| 2022-06-17 | 0 | 5 | 3.250 | 3.220 | - | 479,480 | 3.250 | 3.220 | - | 3.210 | 3.530 | 140,000 | 3.4249 | -6.88% |
| 2022-06-10 | 0 | 5 | 3.490 | 3.480 | 3.580 | 3,267,660 | 3.490 | 3.480 | 3.580 | 3.480 | 9.570 | 844,000 | 3.8716 | -12.75% |
| 2022-06-02 | 0 | 4 | 4.000 | 3.810 | 4.000 | 211,759 | 4.000 | 3.810 | 4.000 | 3.650 | 4.000 | 54,984 | 3.8513 | 5.82% |
| 2022-05-27 | 0 | 5 | 3.780 | 3.780 | 4.000 | 218,340 | 3.780 | 3.780 | 4.000 | 3.730 | 3.960 | 58,000 | 3.7645 | 1.34% |
| 2022-05-20 | 0 | 5 | 3.730 | 3.730 | - | 405,860 | 3.730 | 3.730 | - | 3.730 | 3.900 | 108,000 | 3.7580 | -4.36% |
| 2022-05-13 | 0 | 4 | 3.900 | - | 4.000 | 94,920 | 3.900 | - | 4.000 | 3.900 | 4.000 | 24,000 | 3.9550 | 2.36% |
| 2022-05-06 | 0 | 4 | 3.810 | 3.810 | 3.990 | 2,004,760 | 3.810 | 3.810 | 3.990 | 3.810 | 4.000 | 524,000 | 3.8259 | -0.26% |
| 2022-04-29 | 0 | 5 | 3.820 | 3.810 | 4.000 | 72,300 | 3.820 | 3.810 | 4.000 | 3.820 | 4.330 | 18,000 | 4.0167 | -16.23% |
| 2022-04-22 | 0 | 4 | 4.560 | - | 4.580 | 0 | 4.560 | - | 4.580 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 4 | 4.560 | 4.410 | 4.750 | 44,840 | 4.560 | 4.410 | 4.750 | 4.360 | 4.560 | 10,000 | 4.4840 | 4.35% |
| 2022-04-08 | 0 | 4 | 4.370 | 4.370 | 4.520 | 270,720 | 4.370 | 4.370 | 4.520 | 4.270 | 4.400 | 62,000 | 4.3665 | 3.55% |
| 2022-04-01 | 0 | 5 | 4.220 | 4.220 | 4.350 | 403,640 | 4.220 | 4.220 | 4.350 | 4.200 | 4.500 | 94,000 | 4.2940 | -7.86% |
| 2022-03-25 | 0 | 5 | 4.580 | 4.430 | 4.760 | 496,960 | 4.580 | 4.430 | 4.760 | 4.450 | 4.830 | 106,000 | 4.6883 | -5.37% |
| 2022-03-18 | 0 | 5 | 4.840 | 4.500 | 4.840 | 1,087,800 | 4.840 | 4.500 | 4.840 | 3.900 | 4.850 | 258,000 | 4.2163 | 15.24% |
| 2022-03-11 | 0 | 5 | 4.200 | 4.200 | - | 397,600 | 4.200 | 4.200 | - | 4.020 | 4.610 | 94,000 | 4.2298 | -12.50% |
| 2022-03-04 | 0 | 5 | 4.800 | 4.700 | 4.950 | 624,800 | 4.800 | 4.700 | 4.950 | 4.680 | 5.400 | 124,000 | 5.0387 | -7.69% |
| 2022-02-25 | 0 | 5 | 5.200 | 5.100 | 5.200 | 1,235,613 | 5.200 | 5.100 | 5.200 | 5.180 | 5.590 | 229,800 | 5.3769 | -11.41% |
| 2022-02-18 | 0 | 5 | 5.870 | 5.500 | 5.880 | 6,192,990 | 5.870 | 5.500 | 5.880 | 5.680 | 5.950 | 1,056,000 | 5.8646 | -0.17% |
| 2022-02-11 | 0 | 5 | 5.880 | 5.880 | 5.980 | 4,523,640 | 5.880 | 5.880 | 5.980 | 5.500 | 7.200 | 780,000 | 5.7995 | -21.81% |
| 2022-02-04 | 0 | 2 | 7.520 | - | 7.500 | 241,020 | 7.520 | - | 7.500 | 7.510 | 7.600 | 32,000 | 7.5319 | -3.47% |
| 2022-01-28 | 0 | 5 | 7.790 | 7.790 | 8.400 | 1,033,560 | 7.790 | 7.790 | 8.400 | 7.490 | 8.000 | 134,000 | 7.7131 | -2.63% |
| 2022-01-21 | 0 | 5 | 8.000 | - | 8.000 | 1,934,060 | 8.000 | - | 8.000 | 7.700 | 8.200 | 242,000 | 7.9920 | 0.00% |
| 2022-01-14 | 0 | 5 | 8.000 | 7.900 | 8.000 | 4,844,900 | 8.000 | 7.900 | 8.000 | 7.700 | 8.800 | 590,000 | 8.2117 | -9.50% |
| 2022-01-07 | 0 | 5 | 8.840 | 8.590 | 8.840 | 2,204,140 | 8.840 | 8.590 | 8.840 | 8.600 | 9.100 | 248,000 | 8.8877 | -2.86% |
| 2021-12-31 | 0 | 4 | 9.100 | 8.960 | 9.080 | 2,237,720 | 9.100 | 8.960 | 9.080 | 8.840 | 9.400 | 246,000 | 9.0964 | 0.00% |
| 2021-12-24 | 0 | 5 | 9.100 | 8.910 | 9.100 | 2,701,000 | 9.100 | 8.910 | 9.100 | 8.620 | 9.230 | 298,000 | 9.0638 | -1.19% |
| 2021-12-17 | 0 | 5 | 9.210 | 9.210 | 9.340 | 3,478,286 | 9.210 | 9.210 | 9.340 | 9.210 | 9.780 | 364,000 | 9.5557 | -0.97% |
| 2021-12-10 | 0 | 5 | 9.300 | 9.300 | 9.410 | 5,342,810 | 9.300 | 9.300 | 9.410 | 9.080 | 10.00 | 566,000 | 9.4396 | -6.91% |
| 2021-12-03 | 0 | 5 | 9.990 | 9.800 | 9.990 | 6,272,120 | 9.990 | 9.800 | 9.990 | 9.620 | 10.46 | 626,000 | 10.019 | -5.04% |
| 2021-11-26 | 0 | 5 | 10.52 | 10.54 | 10.66 | 4,723,400 | 10.52 | 10.54 | 10.66 | 9.560 | 10.70 | 464,000 | 10.180 | -0.75% |
| 2021-11-19 | 0 | 5 | 10.60 | 10.46 | 10.60 | 10,265,960 | 10.60 | 10.46 | 10.60 | 10.38 | 11.18 | 954,000 | 10.761 | -4.33% |
| 2021-11-12 | 0 | 5 | 11.08 | 11.04 | 11.06 | 9,606,820 | 11.08 | 11.04 | 11.06 | 10.58 | 12.38 | 860,500 | 11.164 | -11.08% |
| 2021-11-05 | 0 | 5 | 12.46 | 12.46 | 12.48 | 55,483,800 | 12.46 | 12.46 | 12.48 | 11.60 | 12.54 | 4,552,000 | 12.189 | 5.77% |
| 2021-10-29 | 0 | 5 | 11.78 | 11.48 | 11.78 | 47,058,966 | 11.78 | 11.48 | 11.78 | 11.02 | 11.78 | 4,116,000 | 11.433 | 1.55% |
| 2021-10-22 | 0 | 5 | 11.60 | 11.56 | 11.60 | 170,359,162 | 11.60 | 11.56 | 11.60 | 11.34 | 12.36 | 14,476,000 | 11.768 | -6.45% |
| 2021-10-15 | 0 | 1 | 12.40 | 12.38 | 12.40 | 299,542,746 | 12.40 | 12.38 | 12.40 | 10.80 | 12.40 | 25,632,200 | 11.686 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy