Asymchem Laboratories (Tianjin) Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06821  2021-12-10    
Stock code:
Weekly on

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
2025-12-31 0 3 71.20 71.20 71.70 73,636,274 71.20 71.20 71.70 71.00 77.30 1,001,760 73.507 -3.52%
2025-12-24 0 3 73.80 73.55 73.80 79,743,333 73.80 73.55 73.80 73.25 81.90 1,020,929 78.109 -7.75%
2025-12-19 0 5 80.00 79.95 80.00 72,618,655 80.00 79.95 80.00 70.85 80.10 962,820 75.423 3.56%
2025-12-12 0 5 77.25 77.15 77.25 87,333,359 77.25 77.15 77.25 75.65 80.80 1,113,928 78.401 -1.02%
2025-12-05 0 5 78.05 78.00 78.05 46,911,219 78.05 78.00 78.05 75.90 81.45 601,600 77.977 -1.82%
2025-11-28 0 5 79.50 79.40 79.50 58,699,101 79.50 79.40 79.50 75.65 81.90 743,000 79.003 4.47%
2025-11-21 0 5 76.10 75.50 76.10 83,225,386 76.10 75.50 76.10 74.30 82.10 1,069,660 77.805 -7.20%
2025-11-14 0 5 82.00 82.00 82.05 135,156,277 82.00 82.00 82.05 81.65 86.90 1,615,572 83.658 -1.91%
2025-11-07 0 5 83.60 83.60 83.65 158,161,733 83.60 83.60 83.65 80.85 86.85 1,886,880 83.822 -0.12%
2025-10-31 0 4 83.70 83.45 83.70 313,030,129 83.70 83.45 83.70 79.55 95.70 3,648,300 85.802 -8.62%
2025-10-24 0 5 91.60 91.00 91.60 131,134,755 91.60 91.00 91.60 86.10 94.95 1,439,020 91.128 2.46%
2025-10-17 0 5 89.40 89.40 89.50 280,132,515 89.40 89.40 89.50 82.95 96.10 3,106,187 90.185 -8.31%
2025-10-10 0 4 97.50 97.50 97.60 127,928,835 97.50 97.50 97.60 94.30 100.2 1,313,980 97.360 -2.45%
2025-10-03 0 4 99.95 98.90 99.95 132,564,502 99.95 98.90 99.95 90.40 102.1 1,392,546 95.196 7.70%
2025-09-26 0 5 92.80 92.75 92.80 328,524,692 92.80 92.75 92.80 92.30 101.9 3,390,472 96.896 -6.03%
2025-09-19 0 5 98.75 98.75 98.85 602,769,112 98.75 98.75 98.85 96.75 109.4 5,861,580 102.83 1.70%
2025-09-12 0 5 97.10 97.10 97.45 400,393,489 97.10 97.10 97.45 88.00 101.3 4,155,860 96.344 1.46%
2025-09-05 0 5 95.70 95.65 95.70 353,089,382 95.70 95.65 95.70 89.10 99.80 3,757,760 93.963 4.88%
2025-08-29 0 5 91.25 91.15 91.25 504,926,095 91.25 91.15 91.25 85.00 100.0 5,520,878 91.458 -4.30%
2025-08-22 0 5 95.35 95.00 95.35 289,386,001 95.35 95.00 95.35 91.10 101.5 3,047,460 94.960 -3.49%
2025-08-15 0 5 98.80 98.70 98.80 525,845,153 98.80 98.70 98.80 88.65 100.1 5,562,620 94.532 11.51%
2025-08-08 0 5 88.60 88.55 88.60 608,448,054 88.60 88.55 88.60 87.45 106.2 6,363,794 95.611 -12.88%
2025-08-01 0 5 101.7 101.7 101.9 747,320,097 101.7 101.7 101.9 101.6 116.6 6,805,400 109.81 -6.01%
2025-07-25 0 5 108.2 107.9 108.2 687,922,909 108.2 107.9 108.2 90.00 115.9 6,690,046 102.83 16.91%
2025-07-18 0 5 92.55 92.55 92.75 380,225,994 92.55 92.55 92.75 87.00 94.00 4,192,540 90.691 3.99%
2025-07-11 0 5 89.00 88.90 89.00 388,362,204 89.00 88.90 89.00 78.20 93.10 4,491,740 86.461 7.55%
2025-07-04 0 4 82.75 82.75 82.85 208,707,781 82.75 82.75 82.85 73.15 83.95 2,625,840 79.482 11.22%
2025-06-27 0 5 74.40 74.40 75.20 176,229,716 74.40 74.40 75.20 66.07 76.50 2,437,803 72.290 8.03%
2025-06-20 0 5 70.00 69.95 70.00 215,303,851 68.87 68.82 68.87 68.23 81.66 2,944,409 73.123 -11.45%
2025-06-13 0 5 79.05 79.05 79.10 365,502,680 77.78 77.78 77.83 71.48 83.63 4,685,548 78.006 10.71%
2025-06-06 0 5 71.40 71.30 71.40 187,744,230 70.25 70.15 70.25 68.53 74.53 2,642,524 71.047 -2.72%
2025-05-30 0 5 73.40 73.40 73.55 367,757,641 72.22 72.22 72.36 64.25 74.28 5,246,194 70.100 8.58%
2025-05-23 0 5 67.60 67.40 67.70 395,295,850 66.51 66.31 66.61 54.11 69.22 6,215,969 63.594 19.86%
2025-05-16 0 5 56.40 56.35 56.40 154,357,688 55.49 55.44 55.49 51.16 58.25 2,854,158 54.082 4.74%
2025-05-09 0 4 53.85 53.30 53.85 202,891,992 52.98 52.44 52.98 52.29 57.31 3,726,613 54.444 -6.10%
2025-05-02 0 4 57.35 57.30 57.35 296,290,664 56.43 56.38 56.43 48.26 58.84 5,458,746 54.278 13.23%
2025-04-25 0 4 50.65 50.65 50.70 406,985,228 49.83 49.83 49.88 42.36 55.00 7,975,233 51.031 17.52%
2025-04-17 0 4 43.10 42.90 43.15 65,156,062 42.41 42.21 42.45 41.27 44.96 1,509,052 43.177 -1.26%
2025-04-11 0 5 43.65 43.65 44.00 246,588,992 42.95 42.95 43.29 39.31 49.69 5,654,531 43.609 -21.70%
2025-04-03 0 4 55.75 55.75 56.10 149,967,773 54.85 54.85 55.20 52.74 58.54 2,683,813 55.879 -1.59%
2025-03-28 0 5 56.65 56.30 56.70 63,255,781 55.74 55.39 55.79 52.79 58.00 1,147,250 55.137 0.35%
2025-03-21 0 5 56.45 56.45 56.65 170,919,593 55.54 55.54 55.74 55.34 61.98 2,898,151 58.975 -1.66%
2025-03-14 0 5 57.40 57.40 57.90 124,766,444 56.48 56.48 56.97 51.65 57.41 2,303,119 54.173 7.89%
2025-03-07 0 5 53.20 53.00 53.20 161,459,967 52.34 52.15 52.34 51.31 55.98 3,031,902 53.254 -3.27%
2025-02-28 0 5 55.00 54.95 55.00 200,078,485 54.11 54.06 54.11 52.98 60.02 3,507,319 57.046 -8.56%
2025-02-21 0 5 60.15 60.10 60.15 248,621,913 59.18 59.13 59.18 53.77 60.95 4,318,988 57.565 7.70%
2025-02-14 0 5 55.85 55.80 55.85 86,940,336 54.95 54.90 54.95 50.37 55.20 1,608,894 54.037 4.98%
2025-02-07 0 5 53.20 53.20 53.30 43,754,468 52.34 52.34 52.44 44.52 53.62 852,132 51.347 7.47%
2025-01-28 0 2 49.50 49.30 49.50 5,178,079 48.70 48.51 48.70 48.31 49.44 105,581 49.043 1.12%
2025-01-24 0 5 48.95 48.95 49.00 40,864,625 48.16 48.16 48.21 46.49 49.88 846,867 48.254 1.98%
2025-01-17 0 5 48.00 48.00 48.30 45,578,112 47.23 47.23 47.52 44.27 48.01 981,639 46.431 4.35%
2025-01-10 0 5 46.00 45.85 46.00 36,535,426 45.26 45.11 45.26 45.01 49.98 778,261 46.945 -6.88%
2025-01-03 0 4 49.40 49.40 49.45 26,804,038 48.60 48.60 48.65 48.51 52.05 529,210 50.649 -2.18%
2024-12-27 0 3 50.50 50.50 50.60 18,621,013 49.69 49.69 49.78 49.29 51.90 369,052 50.456 -1.08%
2024-12-20 0 5 51.05 51.05 51.10 29,667,510 50.23 50.23 50.28 49.69 52.59 585,475 50.673 -3.31%
2024-12-13 0 5 52.80 52.70 52.80 101,324,133 51.95 51.85 51.95 51.80 58.84 1,840,194 55.062 -3.83%
2024-12-06 0 5 54.90 54.50 54.90 91,620,093 54.02 53.62 54.02 49.64 54.41 1,763,639 51.949 6.71%
2024-11-29 0 5 51.45 51.45 51.60 42,840,342 50.62 50.62 50.77 49.74 54.06 838,025 51.121 -3.29%
2024-11-22 0 5 53.20 53.20 53.90 54,856,096 52.34 52.34 53.03 51.36 56.38 1,025,161 53.510 -3.27%
2024-11-15 0 5 55.00 55.00 55.25 94,215,364 54.11 54.11 54.36 52.34 64.05 1,567,744 60.096 -7.25%
2024-11-08 0 5 59.30 59.30 59.35 93,789,595 58.34 58.34 58.39 53.52 62.18 1,592,793 58.884 5.52%
2024-11-01 0 5 56.20 55.80 56.20 103,826,167 55.29 54.90 55.29 54.41 61.59 1,779,516 58.345 -3.02%
2024-10-25 0 5 57.95 57.95 58.00 120,527,524 57.02 57.02 57.07 53.13 57.56 2,152,365 55.998 0.78%
2024-10-18 0 5 57.50 57.30 57.50 93,327,661 56.57 56.38 56.57 50.18 58.49 1,680,196 55.546 -1.20%
2024-10-10 0 4 58.20 57.50 58.20 188,743,707 57.26 56.57 57.26 54.31 73.30 3,083,571 61.209 -18.26%
2024-10-04 0 4 71.20 70.85 71.20 166,733,197 70.05 69.71 70.05 58.05 70.79 2,637,777 63.210 26.58%
2024-09-27 0 5 56.25 56.25 56.30 162,248,125 55.34 55.34 55.39 44.13 56.23 3,258,042 49.799 18.42%
2024-09-20 0 4 47.50 47.40 47.50 63,962,550 46.73 46.64 46.73 39.99 48.11 1,441,652 44.368 7.47%
2024-09-13 0 5 44.20 44.10 44.20 85,181,496 43.49 43.39 43.49 36.99 44.08 2,103,863 40.488 9.95%
2024-09-05 0 4 40.20 40.20 40.25 18,199,289 39.55 39.55 39.60 39.16 41.22 455,634 39.943 -3.13%
2024-08-30 0 5 41.50 41.50 41.65 34,671,257 40.83 40.83 40.98 38.08 41.72 865,735 40.048 5.60%
2024-08-23 0 5 39.30 39.10 39.30 61,788,096 38.67 38.47 38.67 37.58 43.04 1,560,202 39.603 -8.82%
2024-08-16 0 5 43.10 42.95 43.10 66,836,756 42.41 42.26 42.41 40.83 44.62 1,571,469 42.531 -4.75%
2024-08-09 0 5 45.25 45.25 45.30 94,699,976 44.52 44.52 44.57 44.47 48.41 2,043,714 46.337 -3.31%
2024-08-02 0 5 46.80 46.80 47.10 90,331,118 46.05 46.05 46.34 42.85 47.96 1,973,471 45.773 5.76%
2024-07-26 0 5 44.25 44.05 44.25 72,985,666 43.54 43.34 43.54 42.36 46.88 1,629,527 44.789 -2.53%
2024-07-19 0 5 45.40 45.25 45.50 69,443,954 44.67 44.52 44.77 44.03 46.93 1,527,211 45.471 -3.40%
2024-07-12 0 5 47.00 46.85 47.00 100,981,489 46.24 46.10 46.24 43.29 48.31 2,203,428 45.829 -0.84%
2024-07-05 0 4 47.40 47.10 47.40 36,643,734 46.64 46.34 46.64 45.01 49.64 787,444 46.535 -2.67%
2024-06-28 0 5 48.70 48.40 48.70 27,904,073 47.92 47.62 47.92 47.23 49.78 575,427 48.493 -3.28%
2024-06-21 0 5 50.35 50.30 50.50 23,402,105 49.54 49.49 49.69 49.34 51.85 467,498 50.058 -3.91%
2024-06-14 0 4 52.40 52.05 52.40 44,625,642 51.56 51.21 51.56 49.47 54.83 857,377 52.049 2.54%
2024-06-07 0 5 53.00 53.00 53.10 20,902,287 50.28 50.28 50.37 50.18 53.08 408,218 51.204 -1.67%
2024-05-31 0 5 53.90 53.80 53.90 75,182,183 51.13 51.04 51.13 50.28 53.69 1,454,946 51.674 -2.88%
2024-05-24 0 5 55.50 55.35 55.50 73,948,544 52.65 52.51 52.65 52.27 62.18 1,312,811 56.328 -13.69%
2024-05-17 0 4 64.30 63.90 64.30 125,345,066 61.00 60.62 61.00 58.34 64.55 2,048,279 61.195 0.47%
2024-05-10 0 5 64.00 64.00 64.25 95,177,524 60.71 60.71 60.95 58.01 63.42 1,569,787 60.631 0.79%
2024-05-03 0 4 63.50 63.20 63.50 21,014,010 60.24 59.95 60.24 59.76 63.46 342,238 61.402 0.24%
2024-04-26 0 5 63.35 63.35 63.40 35,778,861 60.10 60.10 60.14 54.88 60.10 624,566 57.286 9.98%
2024-04-19 0 5 57.60 57.60 57.70 24,247,028 54.64 54.64 54.74 54.59 57.82 433,185 55.974 -5.11%
2024-04-12 0 5 60.70 60.65 61.05 61,009,700 57.58 57.53 57.91 56.11 61.85 1,041,996 58.551 2.79%
2024-04-05 0 3 59.05 59.00 59.40 48,816,879 56.02 55.97 56.35 55.64 60.28 838,008 58.253 -3.98%
2024-03-28 0 4 61.50 61.50 61.75 31,121,139 58.34 58.34 58.58 57.53 65.64 513,015 60.663 -7.93%
2024-03-22 0 5 66.80 66.80 67.00 63,645,443 63.37 63.37 63.56 62.99 68.63 976,654 65.167 -4.23%
2024-03-15 0 5 69.75 69.75 69.95 68,182,065 66.17 66.17 66.36 65.74 75.08 981,952 69.435 -2.17%
2024-03-08 0 5 71.30 71.30 71.35 134,614,679 67.64 67.64 67.68 62.56 72.19 2,009,026 67.005 1.49%
2024-03-01 0 5 70.25 69.90 70.25 121,893,662 66.64 66.31 66.64 63.70 68.96 1,847,948 65.962 4.54%
2024-02-23 0 5 67.20 67.20 67.30 128,654,924 63.75 63.75 63.84 58.86 65.79 2,016,907 63.788 5.49%
2024-02-16 0 3 63.70 63.70 64.50 9,555,895 60.43 60.43 61.19 53.41 61.19 170,247 56.130 1.59%
2024-02-09 0 5 62.70 60.00 62.70 89,281,894 59.48 56.92 59.48 56.16 66.40 1,464,864 60.949 3.81%
2024-02-02 0 5 60.40 60.40 60.45 140,323,350 57.30 57.30 57.34 56.92 64.27 2,325,098 60.352 -8.42%
2024-01-26 0 5 65.95 65.50 65.95 131,332,798 62.56 62.13 62.56 58.86 69.82 2,037,360 64.462 -10.52%
2024-01-19 0 5 73.70 73.25 73.70 57,132,147 69.91 69.49 69.91 69.25 77.22 778,345 73.402 -8.50%
2024-01-12 0 5 80.55 80.55 80.90 89,326,935 76.41 76.41 76.74 74.56 82.25 1,152,157 77.530 -2.60%
2024-01-05 0 4 82.70 82.50 82.70 52,970,636 78.45 78.26 78.45 77.93 86.37 644,564 82.181 -9.12%
2023-12-29 0 3 91.00 90.85 91.30 33,168,162 86.32 86.18 86.61 82.15 88.98 383,272 86.539 4.54%
2023-12-22 0 5 87.05 87.05 87.20 40,355,006 82.58 82.58 82.72 82.53 87.94 476,173 84.749 -6.09%
2023-12-15 0 5 92.70 92.70 92.85 75,471,320 87.94 87.94 88.08 84.00 89.64 870,696 86.679 3.52%
2023-12-08 0 5 89.55 88.80 89.55 210,280,875 84.95 84.24 84.95 82.96 98.28 2,396,996 87.727 -13.56%
2023-12-01 0 5 103.6 103.6 103.9 97,084,645 98.28 98.28 98.56 97.04 106.4 952,712 101.90 -2.08%
2023-11-24 0 5 105.8 105.0 105.8 86,285,769 100.4 99.61 100.4 98.28 105.7 848,495 101.69 -2.94%
2023-11-17 0 5 109.0 108.6 109.0 82,143,203 103.4 103.0 103.4 99.79 106.8 800,649 102.60 2.25%
2023-11-10 0 5 106.6 106.5 106.6 280,631,008 101.1 101.0 101.1 97.42 113.7 2,648,407 105.96 -2.65%
2023-11-03 0 5 109.5 109.5 109.6 369,898,007 103.9 103.9 104.0 93.44 113.6 3,620,774 102.16 1.30%
2023-10-27 0 4 108.1 108.1 108.8 111,590,384 102.5 102.5 103.2 96.85 108.6 1,088,088 102.56 -3.91%
2023-10-20 0 5 112.5 111.4 112.5 165,779,484 106.7 105.7 106.7 104.5 117.0 1,499,428 110.56 -2.93%
2023-10-13 0 5 115.9 115.6 115.9 183,436,437 109.9 109.7 109.9 101.9 112.1 1,724,609 106.36 7.31%
2023-10-06 0 4 108.0 107.6 108.2 22,631,198 102.5 102.1 102.6 96.76 103.9 225,169 100.51 -2.00%
2023-09-29 0 5 110.2 110.1 110.8 293,635,148 104.5 104.4 105.1 100.2 108.0 2,813,157 104.38 0.00%
2023-09-22 0 5 110.2 109.8 110.7 117,378,416 104.5 104.2 105.0 95.81 105.1 1,160,249 101.17 5.96%
2023-09-15 0 5 104.0 103.7 104.0 98,036,906 98.66 98.37 98.66 89.50 99.32 1,032,474 94.953 8.96%
2023-09-07 0 4 95.45 93.85 95.45 27,299,934 90.55 89.03 90.55 88.60 94.58 297,820 91.666 -3.39%
2023-08-31 0 4 98.80 98.40 98.80 56,227,295 93.72 93.34 93.72 89.17 95.62 610,655 92.077 5.27%
2023-08-25 0 5 93.85 93.85 94.00 39,494,995 89.03 89.03 89.17 83.48 89.69 457,802 86.271 4.28%
2023-08-18 0 5 90.00 89.75 90.00 25,379,612 85.38 85.14 85.38 85.38 92.02 285,203 88.988 -7.36%
2023-08-11 0 5 97.15 96.80 97.15 59,101,403 92.16 91.83 92.16 90.26 96.57 633,636 93.273 -2.95%
2023-08-04 0 5 100.1 99.50 100.2 95,635,536 94.96 94.39 95.05 91.54 97.52 1,011,004 94.595 0.96%
2023-07-28 0 5 99.15 99.15 99.30 49,006,715 94.06 94.06 94.20 89.22 94.20 532,162 92.090 3.66%
2023-07-21 0 4 95.65 95.65 96.00 42,652,653 90.74 90.74 91.07 89.45 94.10 465,223 91.682 -1.44%
2023-07-14 0 5 97.05 97.05 97.20 65,826,241 92.06 92.06 92.21 88.22 95.81 712,034 92.448 1.46%
2023-07-07 0 5 95.65 95.65 96.25 134,856,916 90.74 90.74 91.30 83.19 94.01 1,505,196 89.594 8.82%
2023-06-30 0 5 87.90 87.85 87.90 70,107,232 83.38 83.34 83.38 82.06 85.04 840,607 83.401 1.56%
2023-06-23 0 4 86.55 86.55 86.70 65,507,117 82.10 82.10 82.25 81.91 96.76 741,582 88.334 -14.56%
2023-06-16 0 5 101.3 100.7 101.3 108,235,306 96.10 95.53 96.10 90.26 97.71 1,157,355 93.520 2.99%
2023-06-09 0 5 100.4 100.1 100.4 81,144,083 93.31 93.03 93.31 90.89 100.6 855,755 94.822 -5.73%
2023-06-02 0 5 106.5 106.5 107.7 116,943,914 98.98 98.98 100.1 94.70 101.3 1,200,599 97.405 1.91%
2023-05-25 0 4 104.5 104.3 104.5 116,812,337 97.12 96.93 97.12 92.93 99.44 1,208,701 96.643 0.48%
2023-05-19 0 5 104.0 103.8 104.0 103,189,417 96.65 96.47 96.65 90.75 100.6 1,079,783 95.565 4.31%
2023-05-12 0 5 99.70 99.70 99.90 43,546,673 92.66 92.66 92.84 90.61 96.19 465,812 93.486 -1.77%
2023-05-05 0 4 101.5 100.5 101.5 53,371,455 94.33 93.40 94.33 88.71 94.70 575,782 92.694 3.57%
2023-04-28 0 5 98.00 97.30 98.00 99,495,169 91.08 90.43 91.08 87.45 98.60 1,097,612 90.647 -4.58%
2023-04-21 0 5 102.7 102.7 103.7 121,659,420 95.44 95.44 96.37 94.79 104.7 1,217,352 99.938 -7.14%
2023-04-14 0 4 110.6 110.1 110.6 187,890,450 102.8 102.3 102.8 90.61 106.5 1,907,537 98.499 11.27%
2023-04-06 0 3 99.40 99.25 99.40 76,133,457 92.38 92.24 92.38 87.36 92.38 850,943 89.469 0.76%
2023-03-31 0 5 98.65 98.60 98.65 122,483,507 91.68 91.63 91.68 87.82 95.72 1,326,267 92.352 2.07%
2023-03-24 0 5 96.65 96.65 96.70 112,448,377 89.82 89.82 89.87 86.20 95.35 1,232,287 91.252 0.05%
2023-03-17 0 5 96.60 96.50 96.60 94,699,822 89.77 89.68 89.77 87.82 93.49 1,048,146 90.350 -2.67%
2023-03-10 0 5 99.25 97.60 99.25 121,753,046 92.24 90.70 92.24 89.12 98.42 1,311,294 92.850 -6.10%
2023-03-03 0 5 105.7 105.2 105.7 122,084,045 98.23 97.77 98.23 94.51 101.2 1,241,514 98.335 -0.94%
2023-02-24 0 5 106.7 106.0 106.7 67,306,863 99.16 98.51 99.16 97.02 104.8 672,452 100.09 -3.00%
2023-02-17 0 5 110.0 109.3 110.0 97,382,560 102.2 101.6 102.2 100.5 110.8 932,937 104.38 -5.90%
2023-02-10 0 5 116.9 116.9 117.0 162,583,857 108.6 108.6 108.7 106.0 118.0 1,462,987 111.13 -9.80%
2023-02-03 0 5 129.6 128.0 129.6 179,984,487 120.4 119.0 120.4 114.5 127.2 1,493,250 120.53 -5.68%
2023-01-27 0 2 137.4 136.0 137.4 17,138,462 127.7 126.4 127.7 124.5 128.3 135,558 126.43 3.62%
2023-01-20 0 5 132.6 132.6 133.0 323,989,946 123.2 123.2 123.6 110.3 130.9 2,631,575 123.12 12.85%
2023-01-13 0 5 117.5 117.5 118.0 298,661,008 109.2 109.2 109.7 101.3 113.4 2,766,077 107.97 7.60%
2023-01-06 0 4 109.2 109.2 110.0 183,837,158 101.5 101.5 102.2 100.3 111.4 1,730,208 106.25 -4.88%
2022-12-30 0 3 114.8 113.8 114.8 129,630,980 106.7 105.8 106.7 90.38 109.4 1,268,591 102.18 18.29%
2022-12-23 0 5 97.05 97.05 97.70 60,597,339 90.19 90.19 90.80 82.43 91.26 698,255 86.784 1.94%
2022-12-16 0 5 95.20 94.95 95.20 118,391,692 88.47 88.24 88.47 85.50 92.70 1,329,603 89.043 -1.86%
2022-12-09 0 5 97.00 96.85 97.00 131,305,908 90.15 90.01 90.15 86.43 92.33 1,457,758 90.074 0.94%
2022-12-02 0 5 96.10 95.40 96.10 88,296,391 89.31 88.66 89.31 80.16 92.01 1,026,077 86.052 5.49%
2022-11-25 0 5 91.10 90.80 91.10 85,537,588 84.66 84.38 84.66 83.78 96.09 959,228 89.173 -11.72%
2022-11-18 0 5 103.2 102.3 103.5 136,197,628 95.91 95.07 96.19 94.51 104.1 1,369,186 99.473 0.10%
2022-11-11 0 5 103.1 102.3 103.1 135,550,685 95.82 95.07 95.82 85.50 98.42 1,456,744 93.050 1.98%
2022-11-04 0 5 101.1 101.1 102.0 110,082,370 93.96 93.96 94.79 77.93 95.72 1,257,506 87.540 14.63%
2022-10-28 0 5 88.20 88.15 88.60 139,930,260 81.97 81.92 82.34 74.91 89.17 1,702,894 82.172 0.46%
2022-10-21 0 5 87.80 87.80 88.90 67,661,478 81.60 81.60 82.62 80.48 89.87 797,296 84.864 -2.98%
2022-10-14 0 5 90.50 89.70 91.55 79,087,767 84.11 83.36 85.08 74.67 86.99 990,828 79.820 -4.38%
2022-10-07 0 4 94.65 93.65 94.65 15,181,734 87.96 87.03 87.96 84.66 92.61 173,025 87.743 -5.35%
2022-09-30 0 5 100.0 98.20 100.0 74,012,759 92.93 91.26 92.93 79.32 97.02 853,237 86.743 14.55%
2022-09-23 0 5 87.30 87.30 88.00 52,038,188 81.13 81.13 81.78 78.11 86.57 624,418 83.339 -5.57%
2022-09-16 0 4 92.45 92.15 92.45 165,405,720 85.92 85.64 85.92 81.78 92.93 1,936,288 85.424 -10.85%
2022-09-09 0 5 103.7 103.5 103.7 80,887,498 96.37 96.19 96.37 91.26 97.30 854,874 94.619 -0.48%
2022-09-02 0 5 104.2 104.2 104.5 66,547,112 96.84 96.84 97.12 94.61 103.0 675,164 98.564 -5.62%
2022-08-26 0 5 110.4 110.4 111.0 68,686,110 102.6 102.6 103.2 99.53 107.5 659,884 104.09 -4.00%
2022-08-19 0 5 115.0 114.5 115.5 60,494,843 106.9 106.4 107.3 105.9 113.2 551,181 109.76 -1.96%
2022-08-12 0 5 117.3 117.0 117.3 64,139,441 109.0 108.7 109.0 101.9 111.8 598,512 107.16 2.00%
2022-08-05 0 5 115.0 115.0 116.0 131,423,955 106.9 106.9 107.8 94.14 109.9 1,304,776 100.73 7.28%
2022-07-29 0 5 107.2 107.1 107.9 118,768,972 99.63 99.53 100.3 98.51 117.7 1,107,039 107.29 -16.05%
2022-07-22 0 5 127.7 127.7 127.8 87,160,255 118.7 118.7 118.8 118.0 129.2 712,760 122.29 -3.98%
2022-07-15 0 5 133.0 133.0 133.4 145,723,323 123.6 123.6 124.0 112.1 132.0 1,213,758 120.06 36.77%
2022-07-08 0 5 190.6 190.0 190.7 296,906,972 90.37 90.09 90.42 85.30 97.20 3,227,632 91.989 3.03%
2022-06-30 0 4 185.0 185.0 185.7 171,690,484 87.72 87.72 88.05 85.35 92.18 1,943,649 88.334 1.65%
2022-06-24 0 5 182.0 181.8 182.0 255,997,941 86.30 86.20 86.30 74.68 86.91 3,161,662 80.969 15.56%
2022-06-17 0 5 157.5 157.5 157.9 155,993,489 74.68 74.68 74.87 72.50 81.27 2,054,277 75.936 -9.77%
2022-06-10 0 5 175.5 175.4 175.8 211,741,291 82.77 82.72 82.91 70.79 86.54 2,669,827 79.309 17.79%
2022-06-02 0 4 149.0 149.0 149.4 77,045,178 70.27 70.27 70.46 69.00 75.65 1,062,560 72.509 1.92%
2022-05-27 0 5 146.2 146.2 146.3 107,928,043 68.95 68.95 69.00 65.55 73.57 1,571,406 68.682 -5.06%
2022-05-20 0 5 154.0 153.6 154.0 219,998,260 72.63 72.44 72.63 66.78 75.13 3,144,720 69.958 -2.10%
2022-05-13 0 4 157.3 157.3 157.4 200,173,527 74.19 74.19 74.23 66.50 78.29 2,663,195 75.163 1.48%
2022-05-06 0 4 155.0 154.4 155.0 69,964,312 73.10 72.82 73.10 71.07 79.94 928,323 75.366 -8.82%
2022-04-29 0 5 170.0 169.5 170.1 122,144,361 80.17 79.94 80.22 73.10 94.32 1,485,811 82.207 -16.26%
2022-04-22 0 4 203.0 201.0 203.0 120,865,415 95.74 94.79 95.74 92.20 106.9 1,201,917 100.56 -8.31%
2022-04-14 0 4 221.4 219.6 221.4 89,142,478 104.4 103.6 104.4 103.0 120.0 804,250 110.84 -12.42%
2022-04-08 0 4 252.8 251.2 252.8 72,923,980 119.2 118.5 119.2 116.9 135.8 587,601 124.10 -11.05%
2022-04-01 0 5 284.2 277.0 288.0 115,605,531 134.0 130.6 135.8 115.6 135.8 909,435 127.12 13.23%
2022-03-25 0 5 251.0 250.0 251.0 160,641,569 118.4 117.9 118.4 104.6 122.5 1,419,263 113.19 7.73%
2022-03-18 0 5 233.0 232.2 233.0 213,744,260 109.9 109.5 109.9 99.04 118.5 1,967,520 108.64 -5.13%
2022-03-11 0 5 245.6 245.6 246.0 93,626,646 115.8 115.8 116.0 103.7 116.1 856,330 109.33 -2.15%
2022-03-04 0 5 251.0 250.4 251.2 116,482,015 118.4 118.1 118.5 117.1 131.1 935,019 124.58 -8.06%
2022-02-25 0 5 273.0 272.6 273.0 160,656,474 128.8 128.6 128.8 116.6 132.0 1,283,935 125.13 8.68%
2022-02-18 0 5 251.2 250.2 251.2 271,543,657 118.5 118.0 118.5 108.5 121.9 2,340,888 116.00 7.63%
2022-02-11 0 5 233.4 232.4 233.4 104,427,345 110.1 109.6 110.1 109.4 132.1 880,558 118.59 -13.49%
2022-02-04 0 2 269.8 269.0 275.0 1,504,036 127.2 126.9 129.7 121.3 128.0 11,904 126.35 5.72%
2022-01-28 0 5 255.2 255.2 259.4 89,347,806 120.4 120.4 122.3 120.4 141.2 688,244 129.82 -12.42%
2022-01-21 0 5 291.4 291.2 293.8 132,237,244 137.4 137.3 138.6 135.1 157.4 940,774 140.56 0.76%
2022-01-14 0 5 289.2 287.0 289.2 358,503,452 136.4 135.4 136.4 114.7 139.1 2,790,406 128.48 10.64%
2022-01-07 0 5 261.4 261.2 262.0 183,771,844 123.3 123.2 123.6 122.7 150.9 1,399,948 131.27 -18.31%
2021-12-31 0 4 320.0 320.0 321.4 91,964,142 150.9 150.9 151.6 147.7 158.4 606,553 151.62 0.69%
2021-12-24 0 5 317.8 315.0 317.8 312,003,415 149.9 148.6 149.9 140.4 159.3 2,099,815 148.59 -1.85%
2021-12-17 0 5 323.8 322.0 323.8 661,762,378 152.7 151.9 152.7 138.0 175.8 4,171,960 158.62 -12.49%
2021-12-10 0 1 370.0 370.0 371.0 1,047,112,278 174.5 174.5 175.0 172.9 183.0 5,908,299 177.23

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top