GREAT WALL MOTOR COMPANY LIMITED (CN): H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 82333 | 2023-06-19 |
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 | 12.95 | 12.95 | 13.01 | 25,870 | 12.95 | 12.95 | 13.01 | 12.93 | 12.94 | 2,000 | 12.935 | -0.61% |
| 2025-12-19 | 0 | 5 | 13.03 | 12.98 | - | 25,840 | 13.03 | 12.98 | - | - | - | 2,000 | 12.920 | -3.55% |
| 2025-12-12 | 0 | 5 | 13.51 | - | - | 59,905 | 13.51 | - | - | 13.19 | 13.46 | 4,500 | 13.312 | 0.97% |
| 2025-12-05 | 0 | 5 | 13.38 | - | - | 53,220 | 13.38 | - | - | 13.18 | 13.38 | 4,000 | 13.305 | -1.83% |
| 2025-11-28 | 0 | 5 | 13.63 | 13.45 | 15.45 | 27,080 | 13.63 | 13.45 | 15.45 | 13.53 | 13.55 | 2,000 | 13.540 | 2.40% |
| 2025-11-21 | 0 | 5 | 13.31 | - | 15.45 | 764,560 | 13.31 | - | 15.45 | 13.71 | 13.94 | 55,500 | 13.776 | -6.73% |
| 2025-11-14 | 0 | 5 | 14.27 | 14.19 | 14.29 | 300,590 | 14.27 | 14.19 | 14.29 | 14.28 | 15.15 | 20,000 | 15.030 | 1.42% |
| 2025-11-07 | 0 | 5 | 14.07 | 13.99 | 14.08 | 296,805 | 14.07 | 13.99 | 14.08 | 13.86 | 14.25 | 21,000 | 14.134 | 1.30% |
| 2025-10-31 | 0 | 4 | 13.89 | - | 14.30 | 180,410 | 13.89 | - | 14.30 | 14.33 | 14.45 | 12,500 | 14.433 | -2.11% |
| 2025-10-24 | 0 | 5 | 14.19 | - | 15.59 | 190,795 | 14.19 | - | 15.59 | 13.81 | 14.30 | 13,500 | 14.133 | 4.34% |
| 2025-10-17 | 0 | 5 | 13.60 | 13.54 | 13.62 | 480,980 | 13.60 | 13.54 | 13.62 | 13.62 | 14.56 | 34,000 | 14.146 | -10.59% |
| 2025-10-10 | 0 | 4 | 15.21 | 15.18 | 15.25 | 108,425 | 15.21 | 15.18 | 15.25 | 15.21 | 15.90 | 7,000 | 15.489 | -2.06% |
| 2025-10-03 | 0 | 4 | 15.53 | 15.51 | 15.60 | 732,060 | 15.53 | 15.51 | 15.60 | 15.16 | 15.56 | 47,500 | 15.412 | 2.78% |
| 2025-09-26 | 0 | 5 | 15.11 | - | - | 167,415 | 15.11 | - | - | 14.97 | 15.50 | 11,000 | 15.220 | -3.20% |
| 2025-09-19 | 0 | 5 | 15.61 | 15.59 | 15.67 | 441,890 | 15.61 | 15.59 | 15.67 | 15.61 | 15.92 | 28,000 | 15.782 | -2.68% |
| 2025-09-12 | 0 | 5 | 16.04 | 15.82 | - | 533,125 | 16.04 | 15.82 | - | 16.20 | 17.50 | 31,500 | 16.925 | -8.66% |
| 2025-09-05 | 0 | 5 | 17.56 | 17.55 | 17.66 | 2,164,465 | 17.56 | 17.55 | 17.66 | 16.93 | 17.50 | 124,500 | 17.385 | 3.05% |
| 2025-08-29 | 0 | 5 | 17.04 | - | - | 274,615 | 17.04 | - | - | 16.51 | 17.16 | 16,000 | 17.163 | 2.34% |
| 2025-08-22 | 0 | 5 | 16.65 | 16.60 | 16.69 | 1,020,760 | 16.65 | 16.60 | 16.69 | 15.50 | 16.76 | 64,000 | 15.949 | 15.07% |
| 2025-08-15 | 0 | 5 | 14.47 | - | - | 991,045 | 14.47 | - | - | 13.22 | 14.65 | 72,500 | 13.670 | 13.67% |
| 2025-08-08 | 0 | 5 | 12.73 | - | 13.00 | 257,015 | 12.73 | - | 13.00 | 12.06 | 12.61 | 21,000 | 12.239 | 8.62% |
| 2025-08-01 | 0 | 5 | 11.72 | - | - | 790,830 | 11.72 | - | - | 11.74 | 12.36 | 67,000 | 11.803 | -7.42% |
| 2025-07-25 | 0 | 5 | 12.66 | - | 13.16 | 604,280 | 12.66 | - | 13.16 | 11.98 | 12.40 | 49,500 | 12.208 | 4.98% |
| 2025-07-18 | 0 | 5 | 12.06 | 12.04 | 12.16 | 357,060 | 12.06 | 12.04 | 12.16 | 11.72 | 12.04 | 30,000 | 11.902 | 2.90% |
| 2025-07-11 | 0 | 5 | 11.72 | - | - | 17,600 | 11.72 | - | - | 11.70 | 11.80 | 1,500 | 11.733 | 2.17% |
| 2025-07-04 | 0 | 4 | 11.92 | 11.80 | 12.18 | 519,610 | 11.47 | 11.36 | 11.72 | 10.68 | 11.70 | 45,720 | 11.365 | 6.62% |
| 2025-06-27 | 0 | 5 | 11.18 | 11.16 | 11.24 | 770,590 | 10.76 | 10.74 | 10.82 | 10.57 | 10.87 | 71,698 | 10.748 | 4.68% |
| 2025-06-20 | 0 | 5 | 10.68 | 10.66 | - | 353,700 | 10.28 | 10.26 | - | 10.20 | 10.62 | 34,290 | 10.315 | -2.55% |
| 2025-06-13 | 0 | 5 | 10.96 | 10.90 | 11.04 | 94,440 | 10.55 | 10.49 | 10.62 | 10.55 | 11.16 | 8,832 | 10.693 | -2.84% |
| 2025-06-06 | 0 | 5 | 11.28 | - | 11.60 | 360,720 | 10.86 | - | 11.16 | 10.51 | 11.07 | 33,251 | 10.848 | 0.71% |
| 2025-05-30 | 0 | 5 | 11.20 | - | 11.60 | 294,040 | 10.78 | - | 11.16 | 10.39 | 11.16 | 27,536 | 10.678 | -3.95% |
| 2025-05-23 | 0 | 5 | 11.66 | - | 11.88 | 426,510 | 11.22 | - | 11.43 | 10.84 | 11.36 | 38,966 | 10.946 | 3.55% |
| 2025-05-16 | 0 | 5 | 11.26 | - | 11.60 | 215,680 | 10.84 | - | 11.16 | 10.84 | 10.95 | 19,743 | 10.924 | 0.18% |
| 2025-05-09 | 0 | 4 | 11.24 | 11.20 | 11.32 | 334,570 | 10.82 | 10.78 | 10.89 | 10.51 | 10.87 | 31,173 | 10.733 | 7.87% |
| 2025-05-02 | 0 | 4 | 10.42 | 10.42 | 10.48 | 384,060 | 10.03 | 10.03 | 10.09 | 10.01 | 10.57 | 37,407 | 10.267 | -3.52% |
| 2025-04-25 | 0 | 4 | 10.80 | 10.74 | 10.82 | 246,510 | 10.39 | 10.34 | 10.41 | 10.39 | 10.66 | 23,380 | 10.544 | -4.09% |
| 2025-04-17 | 0 | 4 | 11.26 | - | - | 84,530 | 10.84 | - | - | 10.66 | 11.05 | 7,793 | 10.847 | -1.57% |
| 2025-04-11 | 0 | 5 | 11.44 | 11.42 | - | 1,749,390 | 11.01 | 10.99 | - | 10.22 | 11.07 | 165,216 | 10.588 | -9.35% |
| 2025-04-03 | 0 | 4 | 12.62 | - | - | 255,620 | 12.15 | - | - | 12.22 | 12.61 | 20,782 | 12.300 | -4.83% |
| 2025-03-28 | 0 | 5 | 13.26 | 13.20 | 13.28 | 957,250 | 12.76 | 12.70 | 12.78 | 12.59 | 13.86 | 72,737 | 13.160 | -8.04% |
| 2025-03-21 | 0 | 5 | 14.42 | 14.28 | - | 1,021,700 | 13.88 | 13.74 | - | 13.43 | 14.84 | 72,217 | 14.148 | 2.12% |
| 2025-03-14 | 0 | 5 | 14.12 | - | 14.30 | 1,163,760 | 13.59 | - | 13.76 | 11.78 | 13.84 | 86,765 | 13.413 | 14.42% |
| 2025-03-07 | 0 | 5 | 12.34 | 11.20 | - | 1,381,870 | 11.88 | 10.78 | - | 11.14 | 12.05 | 117,418 | 11.769 | 2.49% |
| 2025-02-28 | 0 | 5 | 12.04 | 11.88 | 14.00 | 2,004,570 | 11.59 | 11.43 | 13.47 | 10.99 | 12.40 | 171,970 | 11.656 | 5.99% |
| 2025-02-21 | 0 | 5 | 11.36 | 11.20 | - | 1,348,650 | 10.93 | 10.78 | - | 10.82 | 11.45 | 120,535 | 11.189 | -3.24% |
| 2025-02-14 | 0 | 5 | 11.74 | 11.70 | 11.78 | 1,421,990 | 11.30 | 11.26 | 11.34 | 10.70 | 11.97 | 128,328 | 11.081 | -3.29% |
| 2025-02-07 | 0 | 5 | 12.14 | 11.72 | - | 261,710 | 11.68 | 11.28 | - | 10.64 | 11.57 | 23,380 | 11.194 | 3.41% |
| 2025-01-28 | 0 | 2 | 11.74 | 11.74 | 11.84 | 46,560 | 11.30 | 11.30 | 11.39 | 11.20 | 11.20 | 4,156 | 11.202 | 0.86% |
| 2025-01-24 | 0 | 5 | 11.64 | 11.60 | - | 263,290 | 11.20 | 11.16 | - | 11.20 | 11.38 | 23,380 | 11.261 | -5.83% |
| 2025-01-17 | 0 | 5 | 12.36 | - | - | 668,750 | 11.89 | - | - | 11.70 | 12.07 | 56,631 | 11.809 | 2.83% |
| 2025-01-10 | 0 | 5 | 12.02 | 11.90 | - | 101,180 | 11.57 | 11.45 | - | 11.36 | 11.59 | 8,832 | 11.456 | -3.53% |
| 2025-01-03 | 0 | 4 | 12.46 | - | - | 1,061,890 | 11.99 | - | - | 11.91 | 12.15 | 88,323 | 12.023 | -0.32% |
| 2024-12-27 | 0 | 3 | 12.50 | - | - | 220,860 | 12.03 | - | - | 12.03 | 12.49 | 18,184 | 12.146 | -4.73% |
| 2024-12-20 | 0 | 5 | 13.12 | - | - | 580,130 | 12.63 | - | - | 12.24 | 12.82 | 46,240 | 12.546 | 2.98% |
| 2024-12-13 | 0 | 5 | 12.74 | 12.66 | 12.76 | 280,690 | 12.26 | 12.18 | 12.28 | 11.97 | 12.65 | 22,341 | 12.564 | 3.07% |
| 2024-12-06 | 0 | 5 | 12.36 | 12.28 | 12.40 | 485,490 | 11.89 | 11.82 | 11.93 | 11.49 | 12.11 | 41,044 | 11.828 | 6.92% |
| 2024-11-29 | 0 | 5 | 11.56 | 11.56 | 11.66 | 169,760 | 11.13 | 11.13 | 11.22 | 11.09 | 11.47 | 15,067 | 11.267 | -0.86% |
| 2024-11-22 | 0 | 5 | 11.66 | 11.60 | 11.68 | 290,080 | 11.22 | 11.16 | 11.24 | 11.22 | 12.13 | 24,938 | 11.632 | -7.46% |
| 2024-11-15 | 0 | 5 | 12.60 | 12.52 | 12.62 | 1,389,810 | 12.13 | 12.05 | 12.15 | 11.82 | 12.63 | 114,820 | 12.104 | 2.44% |
| 2024-11-08 | 0 | 5 | 12.30 | - | - | 1,494,290 | 11.84 | - | - | 11.45 | 11.93 | 126,770 | 11.787 | 6.77% |
| 2024-11-01 | 0 | 5 | 11.52 | 11.20 | - | 783,720 | 11.09 | 10.78 | - | 10.91 | 12.30 | 67,541 | 11.604 | -12.73% |
| 2024-10-25 | 0 | 5 | 13.20 | - | - | 1,203,310 | 12.70 | - | - | 11.59 | 12.66 | 99,753 | 12.063 | 5.77% |
| 2024-10-18 | 0 | 5 | 12.48 | 11.80 | - | 1,856,500 | 12.01 | 11.36 | - | 11.51 | 13.53 | 149,110 | 12.451 | -11.74% |
| 2024-10-10 | 0 | 4 | 14.14 | 14.04 | 14.16 | 4,125,050 | 13.61 | 13.51 | 13.63 | 12.88 | 14.76 | 300,818 | 13.713 | -2.88% |
| 2024-10-04 | 0 | 4 | 14.56 | 14.52 | 14.66 | 1,627,270 | 14.01 | 13.97 | 14.11 | 11.91 | 14.03 | 122,094 | 13.328 | 15.19% |
| 2024-09-27 | 0 | 5 | 12.64 | 12.60 | 12.70 | 838,870 | 12.16 | 12.13 | 12.22 | 10.59 | 12.32 | 74,295 | 11.291 | 18.35% |
| 2024-09-20 | 0 | 4 | 10.68 | - | - | 233,690 | 10.28 | - | - | 9.720 | 10.26 | 23,380 | 9.9954 | 6.59% |
| 2024-09-13 | 0 | 5 | 10.02 | 8.660 | - | 736,770 | 9.643 | 8.334 | - | 9.624 | 10.07 | 74,815 | 9.8479 | -4.21% |
| 2024-09-05 | 0 | 4 | 10.46 | 10.46 | - | 1,568,020 | 10.07 | 10.07 | - | 9.479 | 9.855 | 162,099 | 9.6732 | 2.95% |
| 2024-08-30 | 0 | 5 | 10.16 | 10.16 | 10.26 | 284,960 | 9.778 | 9.778 | 9.874 | 9.306 | 9.566 | 30,134 | 9.4565 | 5.94% |
| 2024-08-23 | 0 | 5 | 9.590 | 8.660 | - | 440,780 | 9.229 | 8.334 | - | 9.075 | 9.287 | 47,798 | 9.2216 | -0.31% |
| 2024-08-16 | 0 | 5 | 9.620 | 8.660 | - | 9,290 | 9.258 | 8.334 | - | 8.940 | 8.940 | 1,039 | 8.9405 | 3.55% |
| 2024-08-09 | 0 | 5 | 9.290 | 8.660 | - | 1,027,750 | 8.940 | 8.334 | - | 8.565 | 9.037 | 116,898 | 8.7918 | -2.11% |
| 2024-08-02 | 0 | 5 | 9.490 | 9.450 | 9.580 | 801,535 | 9.133 | 9.094 | 9.220 | 9.104 | 9.624 | 86,245 | 9.2937 | -8.93% |
| 2024-07-26 | 0 | 5 | 10.42 | 10.42 | 10.52 | 516,900 | 10.03 | 10.03 | 10.12 | 9.624 | 10.62 | 51,435 | 10.050 | -6.13% |
| 2024-07-19 | 0 | 5 | 11.10 | 10.24 | - | 440,790 | 10.68 | 9.855 | - | 10.59 | 11.26 | 41,044 | 10.739 | -4.15% |
| 2024-07-12 | 0 | 5 | 11.58 | 11.56 | 11.64 | 1,205,130 | 11.14 | 11.13 | 11.20 | 10.64 | 11.45 | 108,066 | 11.152 | 4.89% |
| 2024-07-05 | 0 | 4 | 11.04 | 10.24 | - | 288,590 | 10.62 | 9.855 | - | 10.20 | 10.72 | 27,536 | 10.480 | -1.60% |
| 2024-06-28 | 0 | 5 | 11.22 | 10.24 | - | 355,930 | 10.80 | 9.855 | - | 10.68 | 11.24 | 32,732 | 10.874 | -0.53% |
| 2024-06-21 | 0 | 5 | 11.28 | - | - | 425,590 | 10.86 | - | - | 10.01 | 10.86 | 40,005 | 10.638 | 8.46% |
| 2024-06-14 | 0 | 4 | 10.40 | - | - | 594,090 | 10.01 | - | - | 9.778 | 10.32 | 59,228 | 10.030 | -3.17% |
| 2024-06-07 | 0 | 5 | 10.74 | - | - | 1,405,190 | 10.34 | - | - | 10.34 | 12.47 | 126,250 | 11.130 | -14.35% |
| 2024-05-31 | 0 | 5 | 12.54 | - | - | 370,630 | 12.07 | - | - | 11.94 | 12.32 | 30,741 | 12.057 | 0.62% |
| 2024-05-24 | 0 | 5 | 12.76 | 12.64 | 12.82 | 2,008,900 | 11.99 | 11.88 | 12.05 | 12.03 | 13.42 | 157,454 | 12.759 | -7.67% |
| 2024-05-17 | 0 | 4 | 13.82 | 13.78 | 13.92 | 1,541,520 | 12.99 | 12.95 | 13.08 | 11.07 | 12.86 | 127,665 | 12.075 | 19.76% |
| 2024-05-10 | 0 | 5 | 11.54 | - | - | 634,300 | 10.85 | - | - | 10.23 | 10.75 | 60,641 | 10.460 | 4.72% |
| 2024-05-03 | 0 | 4 | 11.02 | 10.92 | 11.08 | 167,080 | 10.36 | 10.26 | 10.41 | 10.34 | 10.57 | 15,958 | 10.470 | 2.42% |
| 2024-04-26 | 0 | 5 | 10.76 | 10.68 | 10.78 | 1,892,790 | 10.11 | 10.04 | 10.13 | 8.967 | 10.75 | 193,094 | 9.8025 | 5.70% |
| 2024-04-19 | 0 | 5 | 10.18 | 10.14 | 10.26 | 294,840 | 9.569 | 9.531 | 9.644 | 9.306 | 9.663 | 30,852 | 9.5565 | -3.23% |
| 2024-04-12 | 0 | 5 | 10.52 | 10.44 | 10.54 | 2,034,370 | 9.888 | 9.813 | 9.907 | 8.234 | 10.00 | 212,243 | 9.5851 | 24.50% |
| 2024-04-05 | 0 | 3 | 8.450 | 8.450 | 8.510 | 91,090 | 7.943 | 7.943 | 7.999 | 7.943 | 8.375 | 11,171 | 8.1544 | 4.71% |
| 2024-03-28 | 0 | 4 | 8.070 | 8.030 | 8.110 | 8,150 | 7.585 | 7.548 | 7.623 | 7.661 | 7.661 | 1,064 | 7.6607 | -2.77% |
| 2024-03-22 | 0 | 5 | 8.300 | 8.270 | 8.350 | 37,160 | 7.802 | 7.773 | 7.849 | 7.755 | 7.764 | 4,787 | 7.7620 | -3.49% |
| 2024-03-15 | 0 | 5 | 8.600 | 8.590 | 8.640 | 540,130 | 8.084 | 8.074 | 8.121 | 7.943 | 8.178 | 66,492 | 8.1232 | 5.26% |
| 2024-03-08 | 0 | 5 | 8.170 | 8.150 | 8.220 | 20,190 | 7.679 | 7.661 | 7.726 | 7.510 | 7.689 | 2,660 | 7.5911 | -0.61% |
| 2024-03-01 | 0 | 5 | 8.220 | 8.180 | 8.270 | 1,130,075 | 7.726 | 7.689 | 7.773 | 7.397 | 7.773 | 150,007 | 7.5335 | 5.79% |
| 2024-02-23 | 0 | 5 | 7.770 | 7.760 | 7.820 | 228,480 | 7.303 | 7.294 | 7.350 | 7.012 | 7.463 | 31,384 | 7.2801 | -4.43% |
| 2024-02-16 | 0 | 3 | 8.130 | - | - | 412,865 | 7.642 | - | - | 6.918 | 7.642 | 56,385 | 7.3222 | 7.26% |
| 2024-02-09 | 0 | 5 | 7.580 | 7.550 | 7.580 | 542,530 | 7.125 | 7.097 | 7.125 | 6.589 | 7.332 | 76,067 | 7.1323 | 6.16% |
| 2024-02-02 | 0 | 5 | 7.140 | - | - | 315,745 | 6.711 | - | - | 6.711 | 7.031 | 45,747 | 6.9020 | -5.56% |
| 2024-01-26 | 0 | 5 | 7.560 | - | - | 493,335 | 7.106 | - | - | 7.031 | 7.614 | 68,620 | 7.1894 | -10.32% |
| 2024-01-19 | 0 | 5 | 8.430 | - | - | 156,070 | 7.924 | - | - | 7.802 | 8.413 | 19,150 | 8.1500 | -3.21% |
| 2024-01-12 | 0 | 5 | 8.710 | 8.100 | - | 165,560 | 8.187 | 7.614 | - | 7.642 | 8.102 | 21,278 | 7.7810 | 1.28% |
| 2024-01-05 | 0 | 4 | 8.600 | - | - | 255,010 | 8.084 | - | - | 8.065 | 8.178 | 31,384 | 8.1254 | -6.32% |
| 2023-12-29 | 0 | 3 | 9.180 | - | - | 64,020 | 8.629 | - | - | 8.328 | 8.648 | 7,447 | 8.5966 | 3.38% |
| 2023-12-22 | 0 | 5 | 8.880 | - | - | 23,310 | 8.347 | - | - | 8.413 | 8.958 | 2,660 | 8.7642 | -6.33% |
| 2023-12-15 | 0 | 5 | 9.480 | - | - | 370,030 | 8.911 | - | - | 8.751 | 9.108 | 41,491 | 8.9183 | 1.94% |
| 2023-12-08 | 0 | 5 | 9.300 | 9.150 | - | 441,125 | 8.742 | 8.601 | - | 8.676 | 9.202 | 50,002 | 8.8221 | -7.00% |
| 2023-12-01 | 0 | 5 | 10.00 | - | - | 99,580 | 9.400 | - | - | 9.400 | 10.23 | 10,107 | 9.8527 | -9.26% |
| 2023-11-24 | 0 | 5 | 11.02 | - | - | 691,050 | 10.36 | - | - | 10.00 | 10.55 | 68,088 | 10.149 | 2.61% |
| 2023-11-17 | 0 | 5 | 10.74 | - | - | 389,860 | 10.10 | - | - | 9.531 | 10.04 | 39,895 | 9.7721 | 3.67% |
| 2023-11-10 | 0 | 5 | 10.36 | - | - | 985,810 | 9.738 | - | - | 9.700 | 10.68 | 96,281 | 10.239 | -3.90% |
| 2023-11-03 | 0 | 5 | 10.78 | - | - | 1,043,730 | 10.13 | - | - | 9.588 | 10.13 | 105,324 | 9.9097 | 6.73% |
| 2023-10-27 | 0 | 4 | 10.10 | - | - | 744,320 | 9.494 | - | - | 9.005 | 9.682 | 80,323 | 9.2666 | 8.14% |
| 2023-10-20 | 0 | 5 | 9.340 | 9.230 | - | 1,331,235 | 8.779 | 8.676 | - | 8.666 | 9.371 | 146,283 | 9.1004 | 3.09% |
| 2023-10-13 | 0 | 5 | 9.060 | - | - | 159,020 | 8.516 | - | - | 7.830 | 8.610 | 19,150 | 8.3040 | 9.16% |
| 2023-10-06 | 0 | 4 | 8.300 | - | - | 24,800 | 7.802 | - | - | 7.764 | 7.802 | 3,192 | 7.7703 | -4.71% |
| 2023-09-29 | 0 | 5 | 8.710 | - | - | 13,065 | 8.187 | - | - | 8.187 | 8.187 | 1,596 | 8.1870 | -2.68% |
| 2023-09-22 | 0 | 5 | 8.950 | - | - | 60,830 | 8.413 | - | - | 8.018 | 8.460 | 7,447 | 8.1682 | -0.78% |
| 2023-09-15 | 0 | 5 | 9.020 | - | - | 53,145 | 8.478 | - | - | 8.102 | 8.488 | 6,383 | 8.3257 | 2.50% |
| 2023-09-07 | 0 | 4 | 8.800 | - | - | 1,003,645 | 8.272 | - | - | 8.262 | 8.290 | 121,282 | 8.2753 | 1.27% |
| 2023-08-31 | 0 | 4 | 8.690 | - | - | 70,630 | 8.168 | - | - | 8.168 | 8.366 | 8,511 | 8.2987 | 0.35% |
| 2023-08-25 | 0 | 5 | 8.660 | - | - | 229,030 | 8.140 | - | - | 7.886 | 8.243 | 28,725 | 7.9733 | -0.35% |
| 2023-08-18 | 0 | 5 | 8.690 | - | - | 525,765 | 8.168 | - | - | 8.196 | 8.441 | 63,301 | 8.3058 | -5.54% |
| 2023-08-11 | 0 | 5 | 9.200 | - | - | 2,709,130 | 8.648 | - | - | 8.648 | 9.061 | 303,737 | 8.9193 | -5.45% |
| 2023-08-04 | 0 | 5 | 9.730 | - | - | 3,328,035 | 9.146 | - | - | 8.995 | 9.644 | 359,058 | 9.2688 | 2.10% |
| 2023-07-28 | 0 | 5 | 9.530 | 9.000 | - | 1,571,525 | 8.958 | 8.460 | - | 8.281 | 8.958 | 180,327 | 8.7149 | 8.42% |
| 2023-07-21 | 0 | 4 | 8.790 | - | - | 0 | 8.262 | - | - | - | - | 0 | - | 4.52% |
| 2023-07-14 | 0 | 5 | 8.410 | - | - | 8,350 | 7.905 | - | - | 7.849 | 7.849 | 1,064 | 7.8487 | -1.41% |
| 2023-07-07 | 0 | 5 | 8.530 | - | - | 8,650 | 8.018 | - | - | 8.131 | 8.131 | 1,064 | 8.1306 | 3.02% |
| 2023-06-30 | 0 | 5 | 8.280 | 7.250 | - | 63,410 | 7.783 | 6.815 | - | 7.189 | 7.360 | 8,755 | 7.2428 | 8.00% |
| 2023-06-23 | 0 | 4 | 7.960 | 7.880 | - | 306,725 | 7.207 | 7.134 | - | 7.207 | 7.569 | 41,972 | 7.3078 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy