BBC
BBC
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 3170.00 | 3426.00 | 3,253.39 |
| 60D | 3170.00 | 3796.60 | 3,398.68 |
| 90D | 3170.00 | 4000.00 | 3,503.59 |
| 180D | 3170.00 | 4860.00 | 3,778.04 |
| 365D | 3170.00 | 7385.80 | 4,713.75 |
BBC Dividend History
| FY | Share | Cash | Total |
|---|
Open
3,304.00
Change
0.00
Close
3,304.00
Traded
130.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 3304.00 | 130 | 0.00 | 3304.00 |
| 2022-11-09 | 3307.00 | 300 | -3.00 | 3304.00 |
| 2022-11-08 | 3320.00 | 60 | -13.00 | 3307.00 |
| 2022-11-07 | 3426.00 | 140 | -106.00 | 3320.00 |
| 2022-11-06 | 3243.80 | 800 | 182.20 | 3426.00 |
| 2022-11-03 | 3377.00 | 162 | -133.20 | 3243.80 |
| 2022-11-02 | 3324.00 | 90 | 53.00 | 3377.00 |
| 2022-11-01 | 3340.00 | 210 | -16.00 | 3324.00 |
| 2022-10-31 | 3298.00 | 40 | 42.00 | 3340.00 |
| 2022-10-20 | 3170.00 | 20 | 128.00 | 3298.00 |
| 2022-10-17 | 3202.00 | 80 | -32.00 | 3170.00 |
| 2022-10-16 | 3200.00 | 134 | 2.00 | 3202.00 |
| 2022-10-13 | 3212.00 | 10 | -12.00 | 3200.00 |
| 2022-10-12 | 3201.00 | 60 | 11.00 | 3212.00 |
| 2022-10-11 | 3238.00 | 220 | -37.00 | 3201.00 |
| 2022-10-10 | 3277.00 | 173 | -39.00 | 3238.00 |
| 2022-10-09 | 3213.00 | 40 | 64.00 | 3277.00 |
| 2022-10-06 | 3190.00 | 83 | 23.00 | 3213.00 |
| 2022-10-05 | 3190.00 | 83 | 23.00 | 3213.00 |
| 2022-10-04 | 3190.00 | 83 | 23.00 | 3213.00 |
| 2022-10-03 | 3190.00 | 83 | 23.00 | 3213.00 |
| 2022-10-02 | 3190.00 | 83 | 23.00 | 3213.00 |
| 2022-09-29 | 3190.00 | 83 | 23.00 | 3213.00 |
| 2022-09-28 | 3190.00 | 200 | 0.00 | 3190.00 |
| 2022-09-27 | 3250.00 | 280 | -60.00 | 3190.00 |
| 2022-09-26 | 3199.00 | 741 | 51.00 | 3250.00 |
| 2022-09-25 | 3199.00 | 741 | 51.00 | 3250.00 |
| 2022-09-20 | 3250.00 | 255 | -50.00 | 3200.00 |
| 2022-09-19 | 3320.00 | 213 | -70.00 | 3250.00 |
| 2022-09-18 | 3320.00 | 213 | -70.00 | 3250.00 |
| 2022-09-15 | 3570.00 | 215 | -189.00 | 3381.00 |
| 2022-09-14 | 3380.00 | 220 | 190.00 | 3570.00 |
| 2022-09-13 | 3360.00 | 20 | 20.00 | 3380.00 |
| 2022-09-12 | 3320.00 | 60 | 40.00 | 3360.00 |
| 2022-09-11 | 3375.00 | 190 | -55.00 | 3320.00 |
| 2022-09-08 | 3382.20 | 170 | -7.20 | 3375.00 |
| 2022-09-07 | 3410.00 | 90 | -27.80 | 3382.20 |
| 2022-09-06 | 3540.00 | 110 | -130.00 | 3410.00 |
| 2022-09-05 | 3480.00 | 150 | 60.00 | 3540.00 |
| 2022-09-04 | 3370.00 | 110 | 110.00 | 3480.00 |
| 2022-09-01 | 3430.00 | 525 | -60.00 | 3370.00 |
| 2022-08-31 | 3477.00 | 284 | -47.00 | 3430.00 |
| 2022-08-30 | 3412.00 | 190 | 65.00 | 3477.00 |
| 2022-08-29 | 3467.00 | 78 | -55.00 | 3412.00 |
| 2022-08-28 | 3600.00 | 208 | -133.00 | 3467.00 |
| 2022-08-25 | 3604.30 | 240 | -54.20 | 3550.10 |
| 2022-08-24 | 3600.00 | 100 | 4.30 | 3604.30 |
| 2022-08-23 | 3620.00 | 90 | -20.00 | 3600.00 |
| 2022-08-22 | 3631.10 | 70 | -11.10 | 3620.00 |
| 2022-08-21 | 3680.00 | 75 | -48.90 | 3631.10 |
| 2022-08-18 | 3600.00 | 130 | 80.00 | 3680.00 |
| 2022-08-17 | 3650.60 | 463 | -50.60 | 3600.00 |
| 2022-08-16 | 3750.00 | 325 | -99.40 | 3650.60 |
| 2022-08-15 | 3671.00 | 133 | 79.00 | 3750.00 |
| 2022-08-14 | 3720.00 | 190 | -49.00 | 3671.00 |
| 2022-08-11 | 3680.00 | 80 | 40.00 | 3720.00 |
| 2022-08-10 | 3686.00 | 60 | -6.00 | 3680.00 |
| 2022-08-09 | 3796.60 | 232 | -110.60 | 3686.00 |
| 2022-08-08 | 3725.00 | 110 | 71.60 | 3796.60 |
| 2022-08-07 | 3770.00 | 165 | -45.00 | 3725.00 |
| 2022-08-04 | 4000.00 | 152 | -199.90 | 3800.10 |
| 2022-08-03 | 4000.00 | 537 | 0.00 | 4000.00 |
| 2022-08-02 | 3950.00 | 207 | 50.00 | 4000.00 |
| 2022-08-01 | 3950.00 | 720 | 0.00 | 3950.00 |
| 2022-07-31 | 3760.00 | 1107 | 190.00 | 3950.00 |
| 2022-07-28 | 3712.00 | 315 | 56.00 | 3768.00 |
| 2022-07-27 | 3705.00 | 130 | 7.00 | 3712.00 |
| 2022-07-26 | 3850.00 | 325 | -145.00 | 3705.00 |
| 2022-07-25 | 3743.40 | 366 | 106.60 | 3850.00 |
| 2022-07-24 | 3660.00 | 294 | 83.40 | 3743.40 |
| 2022-07-21 | 3740.00 | 248 | -56.00 | 3684.00 |
| 2022-07-20 | 3750.00 | 195 | -10.00 | 3740.00 |
| 2022-07-19 | 3675.00 | 175 | 75.00 | 3750.00 |
| 2022-07-18 | 3572.00 | 292 | 103.00 | 3675.00 |
| 2022-07-17 | 3600.00 | 180 | -28.00 | 3572.00 |
| 2022-07-14 | 3545.00 | 250 | 70.00 | 3615.00 |
| 2022-07-13 | 3500.00 | 290 | 45.00 | 3545.00 |
| 2022-07-12 | 3485.00 | 205 | 15.00 | 3500.00 |
| 2022-07-11 | 3690.00 | 255 | -205.00 | 3485.00 |
| 2022-07-10 | 3845.00 | 275 | -155.00 | 3690.00 |
| 2022-07-07 | 3865.00 | 150 | -20.00 | 3845.00 |
| 2022-07-06 | 3800.00 | 365 | 65.00 | 3865.00 |
| 2022-07-05 | 4000.00 | 903 | -200.00 | 3800.00 |
| 2022-07-04 | 3750.00 | 1058 | 250.00 | 4000.00 |
| 2022-07-03 | 3550.00 | 375 | 200.00 | 3750.00 |
| 2022-06-30 | 3446.00 | 228 | 82.00 | 3528.00 |
| 2022-06-29 | 3420.00 | 110 | 26.00 | 3446.00 |
| 2022-06-28 | 3431.00 | 45 | -11.00 | 3420.00 |
| 2022-06-27 | 3583.00 | 413 | -152.00 | 3431.00 |
| 2022-06-26 | 3258.00 | 447 | 325.00 | 3583.00 |
| 2022-06-23 | 3350.00 | 510 | -90.00 | 3260.00 |
| 2022-06-22 | 3400.00 | 30 | -50.00 | 3350.00 |
| 2022-06-21 | 3320.00 | 65 | 80.00 | 3400.00 |
| 2022-06-20 | 3400.00 | 320 | -80.00 | 3320.00 |
| 2022-06-19 | 3440.00 | 102 | -40.00 | 3400.00 |
| 2022-06-16 | 3425.00 | 170 | 75.00 | 3500.00 |
| 2022-06-15 | 3500.00 | 277 | -75.00 | 3425.00 |
| 2022-06-14 | 3622.00 | 154 | -122.00 | 3500.00 |
| 2022-06-13 | 3551.00 | 75 | 71.00 | 3622.00 |
| 2022-06-12 | 3599.00 | 145 | -48.00 | 3551.00 |
| 2022-06-09 | 3621.00 | 200 | -22.00 | 3599.00 |
| 2022-06-08 | 3550.00 | 180 | 71.00 | 3621.00 |
| 2022-06-07 | 3645.00 | 495 | -95.00 | 3550.00 |
| 2022-06-06 | 3600.00 | 153 | 45.00 | 3645.00 |
| 2022-06-05 | 3610.00 | 163 | -10.00 | 3600.00 |
| 2022-06-02 | 3601.00 | 97 | 9.00 | 3610.00 |
| 2022-06-01 | 3600.00 | 273 | 1.00 | 3601.00 |
| 2022-05-31 | 3616.00 | 55 | -16.00 | 3600.00 |
| 2022-05-30 | 3681.00 | 100 | -65.00 | 3616.00 |
| 2022-05-29 | 3682.00 | 90 | -1.00 | 3681.00 |
| 2022-05-26 | 3681.00 | 50 | 1.00 | 3682.00 |
| 2022-05-25 | 3660.00 | 82 | 21.00 | 3681.00 |
| 2022-05-24 | 3651.00 | 140 | 9.00 | 3660.00 |
| 2022-05-23 | 3749.90 | 480 | -98.90 | 3651.00 |
| 2022-05-22 | 3740.00 | 120 | 9.90 | 3749.90 |
| 2022-05-19 | 3803.00 | 121 | -63.00 | 3740.00 |
| 2022-05-18 | 3745.00 | 283 | 58.00 | 3803.00 |
| 2022-05-17 | 3950.00 | 157 | -205.00 | 3745.00 |
| 2022-05-16 | 3970.00 | 150 | -20.00 | 3950.00 |
| 2022-05-15 | 3970.00 | 150 | -20.00 | 3950.00 |
| 2022-05-12 | 3970.00 | 150 | -20.00 | 3950.00 |
| 2022-05-11 | 3900.00 | 140 | 70.00 | 3970.00 |
| 2022-05-10 | 3750.00 | 212 | 150.00 | 3900.00 |
| 2022-05-09 | 3694.00 | 195 | 56.00 | 3750.00 |
| 2022-05-08 | 3697.80 | 867 | -3.80 | 3694.00 |
| 2022-05-05 | 3861.00 | 500 | -163.20 | 3697.80 |
| 2022-05-04 | 3912.00 | 210 | -51.00 | 3861.00 |
| 2022-05-03 | 4077.00 | 360 | -165.00 | 3912.00 |
| 2022-05-02 | 4077.00 | 360 | -165.00 | 3912.00 |
| 2022-05-01 | 4076.10 | 30 | 0.90 | 4077.00 |
| 2022-04-28 | 4076.10 | 30 | 0.90 | 4077.00 |
| 2022-04-27 | 4140.00 | 1144 | -63.90 | 4076.10 |
| 2022-04-26 | 4250.00 | 445 | -110.00 | 4140.00 |
| 2022-04-25 | 4270.00 | 296 | -20.00 | 4250.00 |
| 2022-04-24 | 4000.00 | 263 | 270.00 | 4270.00 |
| 2022-04-21 | 4000.00 | 128 | 0.00 | 4000.00 |
| 2022-04-20 | 4060.50 | 52 | -60.50 | 4000.00 |
| 2022-04-19 | 4045.00 | 222 | 15.50 | 4060.50 |
| 2022-04-18 | 4066.00 | 155 | -21.00 | 4045.00 |
| 2022-04-17 | 4250.00 | 242 | -184.00 | 4066.00 |
| 2022-04-14 | 4070.00 | 201 | 180.00 | 4250.00 |
| 2022-04-13 | 4070.00 | 201 | 180.00 | 4250.00 |
| 2022-04-12 | 4130.00 | 400 | -60.00 | 4070.00 |
| 2022-04-11 | 4297.00 | 318 | -167.00 | 4130.00 |
| 2022-04-10 | 4100.00 | 480 | 197.00 | 4297.00 |
| 2022-04-07 | 4100.00 | 480 | 197.00 | 4297.00 |
| 2022-04-06 | 4165.00 | 350 | -65.00 | 4100.00 |
| 2022-04-05 | 4300.00 | 313 | -135.00 | 4165.00 |
| 2022-04-04 | 4284.00 | 112 | 16.00 | 4300.00 |
| 2022-04-03 | 4250.00 | 90 | 34.00 | 4284.00 |
| 2022-03-31 | 4350.00 | 846 | -100.00 | 4250.00 |
| 2022-03-30 | 4195.00 | 127 | 155.00 | 4350.00 |
| 2022-03-29 | 4337.00 | 606 | -142.00 | 4195.00 |
| 2022-03-28 | 4351.00 | 77 | -14.00 | 4337.00 |
| 2022-03-27 | 4425.90 | 163 | -74.90 | 4351.00 |
| 2022-03-24 | 4400.00 | 140 | 25.90 | 4425.90 |
| 2022-03-23 | 4450.00 | 107 | -50.00 | 4400.00 |
| 2022-03-22 | 4331.00 | 334 | 119.00 | 4450.00 |
| 2022-03-21 | 4345.00 | 212 | -14.00 | 4331.00 |
| 2022-03-20 | 4490.00 | 347 | -145.00 | 4345.00 |
| 2022-03-17 | 4508.50 | 95 | -18.50 | 4490.00 |
| 2022-03-16 | 4508.50 | 95 | -18.50 | 4490.00 |
| 2022-03-15 | 4600.00 | 279 | -91.50 | 4508.50 |
| 2022-03-14 | 4560.00 | 31 | 40.00 | 4600.00 |
| 2022-03-13 | 4380.00 | 325 | 180.00 | 4560.00 |
| 2022-03-10 | 4193.00 | 464 | 187.00 | 4380.00 |
| 2022-03-09 | 4450.00 | 1580 | -257.00 | 4193.00 |
| 2022-03-08 | 4538.00 | 145 | -88.00 | 4450.00 |
| 2022-03-07 | 4538.00 | 145 | -88.00 | 4450.00 |
| 2022-03-06 | 4502.00 | 113 | 36.00 | 4538.00 |
| 2022-03-03 | 4615.00 | 253 | -113.00 | 4502.00 |
| 2022-03-02 | 4615.00 | 253 | -113.00 | 4502.00 |
| 2022-03-01 | 4700.00 | 136 | -85.00 | 4615.00 |
| 2022-02-28 | 4700.00 | 136 | -85.00 | 4615.00 |
| 2022-02-27 | 4740.00 | 290 | -40.00 | 4700.00 |
| 2022-02-24 | 4781.00 | 220 | -41.00 | 4740.00 |
| 2022-02-23 | 4860.00 | 20 | -79.00 | 4781.00 |
| 2022-02-22 | 4750.00 | 447 | 110.00 | 4860.00 |
| 2022-02-21 | 4650.00 | 450 | 100.00 | 4750.00 |
| 2022-02-20 | 4735.00 | 581 | -85.00 | 4650.00 |
| 2022-02-17 | 4800.00 | 541 | -65.00 | 4735.00 |
| 2022-02-16 | 4845.00 | 421 | -45.00 | 4800.00 |
| 2022-02-15 | 4851.00 | 178 | -6.00 | 4845.00 |
| 2022-02-14 | 4850.00 | 160 | 1.00 | 4851.00 |
| 2022-02-13 | 5025.00 | 793 | -175.00 | 4850.00 |
| 2022-02-10 | 5000.00 | 50 | 25.00 | 5025.00 |
| 2022-02-09 | 5010.00 | 228 | -10.00 | 5000.00 |
| 2022-02-08 | 5025.10 | 316 | -15.10 | 5010.00 |
| 2022-02-07 | 5030.00 | 660 | -4.90 | 5025.10 |
| 2022-02-06 | 5130.00 | 528 | -100.00 | 5030.00 |
| 2022-02-03 | 5180.00 | 513 | -50.00 | 5130.00 |
| 2022-02-02 | 5200.00 | 290 | -20.00 | 5180.00 |
| 2022-02-01 | 5200.00 | 290 | -20.00 | 5180.00 |
| 2022-01-31 | 5198.00 | 1318 | 2.00 | 5200.00 |
| 2022-01-30 | 5050.00 | 913 | 148.00 | 5198.00 |
| 2022-01-27 | 5100.00 | 270 | -50.00 | 5050.00 |
| 2022-01-26 | 5100.00 | 602 | 0.00 | 5100.00 |
| 2022-01-25 | 5000.00 | 387 | 100.00 | 5100.00 |
| 2022-01-24 | 5267.00 | 1600 | -267.00 | 5000.00 |
| 2022-01-23 | 5275.00 | 305 | -8.00 | 5267.00 |
| 2022-01-20 | 5190.00 | 565 | 85.00 | 5275.00 |
| 2022-01-16 | 5488.00 | 1331 | 112.00 | 5600.00 |
| 2022-01-14 | 5250.00 | 753 | 238.00 | 5488.00 |
| 2022-01-13 | 5250.00 | 753 | 238.00 | 5488.00 |
| 2022-01-12 | 5200.00 | 1263 | 50.00 | 5250.00 |
| 2022-01-10 | 5125.10 | 420 | -27.10 | 5098.00 |
| 2022-01-09 | 5090.00 | 1146 | 35.10 | 5125.10 |
| 2022-01-06 | 5202.00 | 449 | -112.00 | 5090.00 |
| 2022-01-05 | 5000.00 | 660 | 202.00 | 5202.00 |
| 2022-01-04 | 4902.00 | 710 | 98.00 | 5000.00 |
| 2022-01-03 | 4850.00 | 267 | 52.00 | 4902.00 |
| 2021-12-30 | 4750.00 | 395 | 105.00 | 4855.00 |
| 2021-12-29 | 4750.00 | 395 | 105.00 | 4855.00 |
| 2021-12-28 | 4815.00 | 414 | -65.00 | 4750.00 |
| 2021-12-27 | 4802.00 | 1185 | 13.00 | 4815.00 |
| 2021-12-26 | 4948.00 | 565 | -146.00 | 4802.00 |
| 2021-12-23 | 4844.00 | 1077 | 104.00 | 4948.00 |
| 2021-12-22 | 4500.00 | 1047 | 344.00 | 4844.00 |
| 2021-12-21 | 4400.00 | 763 | 100.00 | 4500.00 |
| 2021-12-20 | 4450.00 | 366 | -50.00 | 4400.00 |
| 2021-12-19 | 4629.00 | 410 | -179.00 | 4450.00 |
| 2021-12-16 | 4629.00 | 410 | -179.00 | 4450.00 |
| 2021-12-15 | 4400.10 | 620 | 228.90 | 4629.00 |
| 2021-12-14 | 4000.10 | 569 | 400.00 | 4400.10 |
| 2021-12-13 | 4372.00 | 897 | -371.90 | 4000.10 |
| 2021-12-12 | 4648.50 | 829 | -276.50 | 4372.00 |
| 2021-12-09 | 4690.00 | 240 | -41.50 | 4648.50 |
| 2021-12-08 | 4899.10 | 180 | -209.10 | 4690.00 |
| 2021-12-07 | 5000.00 | 402 | -100.90 | 4899.10 |
| 2021-12-06 | 4902.00 | 415 | 98.00 | 5000.00 |
| 2021-12-05 | 5006.00 | 323 | -104.00 | 4902.00 |
| 2021-12-02 | 5100.00 | 200 | -94.00 | 5006.00 |
| 2021-12-01 | 5090.00 | 380 | 10.00 | 5100.00 |
| 2021-11-30 | 5100.00 | 82 | -10.00 | 5090.00 |
| 2021-11-29 | 5100.00 | 830 | 0.00 | 5100.00 |
| 2021-11-28 | 5250.00 | 624 | -150.00 | 5100.00 |
| 2021-11-25 | 5250.00 | 123 | 0.00 | 5250.00 |
| 2021-11-24 | 5330.00 | 762 | -80.00 | 5250.00 |
| 2021-11-23 | 5400.00 | 295 | -70.00 | 5330.00 |
| 2021-11-22 | 5311.00 | 387 | 89.00 | 5400.00 |
| 2021-11-21 | 5390.00 | 357 | -79.00 | 5311.00 |
| 2021-11-18 | 5557.00 | 220 | -167.00 | 5390.00 |
| 2021-11-17 | 5605.00 | 685 | -48.00 | 5557.00 |
| 2021-11-16 | 5276.00 | 1563 | 329.00 | 5605.00 |
| 2021-11-15 | 5059.00 | 328 | 217.00 | 5276.00 |
| 2021-11-14 | 5055.00 | 559 | 4.00 | 5059.00 |
| 2021-11-11 | 5250.00 | 1433 | -195.00 | 5055.00 |
| 2021-11-10 | 5500.00 | 712 | -250.00 | 5250.00 |
| 2021-11-09 | 5500.00 | 712 | -250.00 | 5250.00 |
| 2021-11-08 | 5445.00 | 205 | 55.00 | 5500.00 |
| 2021-11-07 | 5590.00 | 460 | -145.00 | 5445.00 |
| 2021-11-04 | 5590.00 | 460 | -145.00 | 5445.00 |
| 2021-11-03 | 5590.00 | 460 | -145.00 | 5445.00 |
| 2021-11-02 | 5760.00 | 1036 | -170.00 | 5590.00 |
| 2021-11-01 | 5850.00 | 376 | -90.00 | 5760.00 |
| 2021-10-31 | 5512.00 | 1036 | 338.00 | 5850.00 |
| 2021-10-28 | 5410.00 | 303 | 102.00 | 5512.00 |
| 2021-10-27 | 5301.00 | 514 | 109.00 | 5410.00 |
| 2021-10-26 | 5300.00 | 350 | 1.00 | 5301.00 |
| 2021-10-25 | 5300.00 | 310 | 0.00 | 5300.00 |
| 2021-10-24 | 5150.00 | 585 | 150.00 | 5300.00 |
| 2021-10-21 | 5198.00 | 90 | -48.00 | 5150.00 |
| 2021-10-20 | 5000.00 | 448 | 198.00 | 5198.00 |
| 2021-10-19 | 5150.00 | 1100 | -150.00 | 5000.00 |
| 2021-10-18 | 5250.00 | 165 | -100.00 | 5150.00 |
| 2021-10-17 | 5330.00 | 90 | -80.00 | 5250.00 |
| 2021-10-14 | 5488.00 | 477 | -158.00 | 5330.00 |
| 2021-10-13 | 5488.00 | 477 | -158.00 | 5330.00 |
| 2021-10-12 | 5488.00 | 477 | -158.00 | 5330.00 |
| 2021-10-11 | 5488.00 | 477 | -158.00 | 5330.00 |
| 2021-10-10 | 5326.00 | 279 | 162.00 | 5488.00 |
| 2021-10-07 | 5199.00 | 417 | 127.00 | 5326.00 |
| 2021-10-06 | 5199.00 | 417 | 127.00 | 5326.00 |
| 2021-10-05 | 5050.00 | 725 | 149.00 | 5199.00 |
| 2021-10-04 | 5050.00 | 140 | 0.00 | 5050.00 |
| 2021-10-03 | 5240.00 | 475 | -190.00 | 5050.00 |
| 2021-09-30 | 5240.00 | 358 | 0.00 | 5240.00 |
| 2021-09-29 | 5140.00 | 453 | 100.00 | 5240.00 |
| 2021-09-28 | 5240.00 | 620 | -100.00 | 5140.00 |
| 2021-09-27 | 5300.00 | 1071 | -60.00 | 5240.00 |
| 2021-09-26 | 5551.00 | 951 | -251.00 | 5300.00 |
| 2021-09-23 | 5750.00 | 609 | -199.00 | 5551.00 |
| 2021-09-22 | 5357.00 | 762 | 393.00 | 5750.00 |
| 2021-09-21 | 5405.00 | 1137 | -48.00 | 5357.00 |
| 2021-09-20 | 5701.00 | 1073 | -296.00 | 5405.00 |
| 2021-09-19 | 5833.00 | 1442 | -132.00 | 5701.00 |
| 2021-09-16 | 5833.00 | 1442 | -132.00 | 5701.00 |
| 2021-09-15 | 5956.00 | 544 | -123.00 | 5833.00 |
| 2021-09-14 | 5950.00 | 213 | 6.00 | 5956.00 |
| 2021-09-13 | 5950.00 | 453 | 0.00 | 5950.00 |
| 2021-09-12 | 5900.00 | 891 | 50.00 | 5950.00 |
| 2021-09-09 | 5760.00 | 3235 | 140.00 | 5900.00 |
| 2021-09-08 | 5950.00 | 721 | -190.00 | 5760.00 |
| 2021-09-07 | 6125.00 | 590 | -175.00 | 5950.00 |
| 2021-09-06 | 5800.00 | 757 | 325.00 | 6125.00 |
| 2021-09-05 | 6150.00 | 1423 | -350.00 | 5800.00 |
| 2021-09-02 | 6161.20 | 1039 | -11.20 | 6150.00 |
| 2021-09-01 | 6170.00 | 972 | -8.80 | 6161.20 |
| 2021-08-31 | 6300.00 | 694 | -130.00 | 6170.00 |
| 2021-08-30 | 6450.00 | 870 | -150.00 | 6300.00 |
| 2021-08-29 | 6450.00 | 870 | -150.00 | 6300.00 |
| 2021-08-26 | 6327.00 | 793 | 123.00 | 6450.00 |
| 2021-08-25 | 6467.00 | 1437 | -140.00 | 6327.00 |
| 2021-08-24 | 6680.00 | 1449 | -213.00 | 6467.00 |
| 2021-08-23 | 6771.00 | 1376 | -91.00 | 6680.00 |
| 2021-08-22 | 6771.00 | 1376 | -91.00 | 6680.00 |
| 2021-08-19 | 6771.00 | 1376 | -91.00 | 6680.00 |
| 2021-08-18 | 6900.00 | 930 | -129.00 | 6771.00 |
| 2021-08-17 | 6995.00 | 1387 | -95.00 | 6900.00 |
| 2021-08-16 | 6795.00 | 5197 | 200.00 | 6995.00 |
| 2021-08-15 | 6630.00 | 1762 | 165.00 | 6795.00 |
| 2021-08-12 | 6620.00 | 801 | 10.00 | 6630.00 |
| 2021-08-11 | 6700.00 | 652 | -80.00 | 6620.00 |
| 2021-08-10 | 6750.00 | 810 | -50.00 | 6700.00 |
| 2021-08-09 | 6570.00 | 1194 | 180.00 | 6750.00 |
| 2021-08-08 | 6720.00 | 1265 | -150.00 | 6570.00 |
| 2021-08-05 | 6820.00 | 2023 | -119.50 | 6700.50 |
| 2021-08-04 | 6835.00 | 1057 | -15.00 | 6820.00 |
| 2021-08-02 | 6927.00 | 1993 | -7.00 | 6920.00 |
| 2021-08-01 | 6950.00 | 1700 | -23.00 | 6927.00 |
| 2021-07-29 | 7061.00 | 1635 | -111.00 | 6950.00 |
| 2021-07-28 | 7160.00 | 5228 | -110.00 | 7050.00 |
| 2021-07-27 | 7385.80 | 6646 | -225.80 | 7160.00 |
| 2021-07-26 | 6714.40 | 2717 | 671.40 | 7385.80 |
| 2021-07-25 | 6104.00 | 1307 | 610.40 | 6714.40 |
| 2021-07-22 | 6299.00 | 786 | -189.00 | 6110.00 |
| 2021-07-21 | 6170.00 | 2198 | 80.00 | 6250.00 |
| 2021-07-20 | 6170.00 | 2198 | 80.00 | 6250.00 |
| 2021-07-19 | 5650.00 | 3161 | 520.00 | 6170.00 |
| 2021-07-18 | 5600.00 | 209 | 55.00 | 5655.00 |
| 2021-07-15 | 5600.00 | 622 | 0.00 | 5600.00 |
| 2021-07-14 | 5680.00 | 125 | -80.00 | 5600.00 |
| 2021-07-13 | 5600.00 | 316 | 80.00 | 5680.00 |
| 2021-07-12 | 5740.00 | 729 | -140.00 | 5600.00 |
| 2021-07-11 | 5600.00 | 645 | 140.00 | 5740.00 |
| 2021-07-08 | 5590.00 | 783 | 10.00 | 5600.00 |
| 2021-07-07 | 5685.00 | 268 | -95.00 | 5590.00 |
| 2021-07-06 | 5879.00 | 2698 | -194.00 | 5685.00 |
| 2021-07-05 | 5345.00 | 2602 | 534.00 | 5879.00 |
| 2021-07-04 | 5495.00 | 2129 | -150.00 | 5345.00 |
| 2021-07-01 | 5500.00 | 637 | -5.00 | 5495.00 |
| 2021-06-30 | 5512.00 | 836 | -12.00 | 5500.00 |
| 2021-06-29 | 5606.00 | 863 | -94.00 | 5512.00 |
| 2021-06-28 | 5680.00 | 1050 | -74.00 | 5606.00 |
| 2021-06-27 | 5800.00 | 760 | -120.00 | 5680.00 |
| 2021-06-24 | 5895.00 | 546 | -95.00 | 5800.00 |
| 2021-06-23 | 6080.00 | 750 | -150.00 | 5930.00 |
| 2021-06-22 | 5950.00 | 815 | 130.00 | 6080.00 |
| 2021-06-21 | 6000.00 | 1324 | -50.00 | 5950.00 |
| 2021-06-20 | 6287.00 | 1921 | -237.00 | 6050.00 |
| 2021-06-17 | 6376.00 | 396 | -76.00 | 6300.00 |
| 2021-06-16 | 6600.00 | 1501 | -224.00 | 6376.00 |
| 2021-06-15 | 6477.00 | 1317 | 123.00 | 6600.00 |
| 2021-06-14 | 6500.00 | 721 | -23.00 | 6477.00 |
| 2021-06-13 | 6623.00 | 1256 | -53.00 | 6570.00 |
| 2021-06-10 | 6618.00 | 943 | 82.00 | 6700.00 |
| 2021-06-09 | 6500.00 | 1185 | 118.00 | 6618.00 |
| 2021-06-08 | 6600.00 | 3152 | -100.00 | 6500.00 |
| 2021-06-07 | 6665.00 | 970 | -65.00 | 6600.00 |
| 2021-06-06 | 6650.00 | 1146 | 15.00 | 6665.00 |
| 2021-06-03 | 6706.00 | 2052 | -56.00 | 6650.00 |
| 2021-06-02 | 6820.00 | 799 | -70.00 | 6750.00 |
| 2021-06-01 | 6889.00 | 1458 | -89.00 | 6800.00 |
| 2021-05-31 | 7000.00 | 1385 | -111.00 | 6889.00 |
| 2021-05-30 | 7000.00 | 2766 | 0.00 | 7000.00 |
| 2021-05-27 | 7050.00 | 3020 | -50.00 | 7000.00 |
| 2021-05-26 | 7097.00 | 3667 | -47.00 | 7050.00 |
| 2021-05-25 | 7097.00 | 3667 | -47.00 | 7050.00 |
| 2021-05-24 | 7100.00 | 2845 | -3.00 | 7097.00 |
| 2021-05-23 | 7112.00 | 4809 | -12.00 | 7100.00 |
| 2021-05-20 | 7380.00 | 2416 | -268.00 | 7112.00 |
| 2021-05-19 | 6996.00 | 5936 | 384.00 | 7380.00 |
| 2021-05-18 | 6360.00 | 5657 | 636.00 | 6996.00 |
| 2021-05-17 | 6479.00 | 3642 | -119.00 | 6360.00 |
| 2021-05-16 | 5924.00 | 7645 | 555.00 | 6479.00 |
| 2021-05-13 | 5386.00 | 8719 | 538.00 | 5924.00 |
| 2021-05-12 | 4897.00 | 7181 | 489.00 | 5386.00 |
| 2021-05-11 | 5441.00 | 2671 | -544.00 | 4897.00 |
| 2021-05-10 | 6045.00 | 676 | -604.00 | 5441.00 |
| 2021-05-09 | 6716.00 | 670 | -671.00 | 6045.00 |
| 2021-05-06 | 7462.00 | 7881 | -746.00 | 6716.00 |
| 2021-05-05 | 6784.00 | 220 | 678.00 | 7462.00 |
| 2021-05-04 | 6168.00 | 626 | 616.00 | 6784.00 |
| 2021-05-03 | 5608.00 | 1289 | 560.00 | 6168.00 |
| 2021-05-02 | 5099.00 | 600 | 509.00 | 5608.00 |
| 2021-04-29 | 4636.00 | 2678 | 463.00 | 5099.00 |
| 2021-04-28 | 4215.00 | 3716 | 421.00 | 4636.00 |
| 2021-04-27 | 3832.00 | 4723 | 383.00 | 4215.00 |
| 2021-04-26 | 3484.00 | 5221 | 348.00 | 3832.00 |
| 2021-04-25 | 3168.00 | 1212 | 316.00 | 3484.00 |
| 2021-04-22 | 2880.00 | 555 | 288.00 | 3168.00 |
| 2021-01-31 | 2921.00 | 898 | -41.00 | 2880.00 |
| 2021-01-28 | 2980.00 | 2133 | -59.00 | 2921.00 |
| 2021-01-27 | 3000.00 | 1273 | -20.00 | 2980.00 |
| 2021-01-26 | 3098.00 | 1018 | -98.00 | 3000.00 |
| 2021-01-25 | 3000.00 | 2054 | 98.00 | 3098.00 |
| 2021-01-24 | 3091.00 | 1694 | -91.00 | 3000.00 |
| 2021-01-21 | 3136.00 | 806 | -45.00 | 3091.00 |
| 2021-01-20 | 3265.00 | 2150 | -129.00 | 3136.00 |
| 2021-01-19 | 3085.00 | 4469 | 180.00 | 3265.00 |
| 2021-01-18 | 2805.00 | 3829 | 280.00 | 3085.00 |
| 2021-01-17 | 2754.00 | 550 | 51.00 | 2805.00 |
| 2021-01-14 | 2764.00 | 303 | -10.00 | 2754.00 |
| 2021-01-13 | 2764.00 | 303 | -10.00 | 2754.00 |
| 2021-01-12 | 2751.00 | 750 | 13.00 | 2764.00 |
| 2021-01-11 | 2760.00 | 360 | -9.00 | 2751.00 |
| 2021-01-10 | 2805.00 | 1523 | -45.00 | 2760.00 |
| 2021-01-07 | 2800.00 | 531 | 5.00 | 2805.00 |
| 2021-01-06 | 2775.00 | 533 | 25.00 | 2800.00 |
| 2021-01-05 | 2850.00 | 411 | -75.00 | 2775.00 |
| 2021-01-04 | 2840.00 | 785 | 10.00 | 2850.00 |
| 2021-01-03 | 2670.00 | 3845 | 170.00 | 2840.00 |
| 2020-12-31 | 2678.00 | 1146 | -8.00 | 2670.00 |
| 2020-12-30 | 2548.00 | 885 | 130.00 | 2678.00 |
| 2020-12-29 | 2590.00 | 250 | -42.00 | 2548.00 |
| 2020-12-28 | 2541.00 | 162 | 49.00 | 2590.00 |
| 2020-12-27 | 2690.00 | 535 | -149.00 | 2541.00 |
| 2020-12-24 | 2700.00 | 70 | -10.00 | 2690.00 |
| 2020-12-23 | 2750.00 | 500 | -50.00 | 2700.00 |
| 2020-12-22 | 2653.00 | 1099 | 97.00 | 2750.00 |
| 2020-12-21 | 2548.00 | 1020 | 105.00 | 2653.00 |
| 2020-12-20 | 2700.00 | 1309 | -152.00 | 2548.00 |
| 2020-12-17 | 2793.00 | 1607 | -93.00 | 2700.00 |
| 2020-12-16 | 2800.00 | 1376 | -7.00 | 2793.00 |
| 2020-12-15 | 2899.00 | 1606 | -99.00 | 2800.00 |
| 2020-12-14 | 2898.00 | 1826 | 1.00 | 2899.00 |
| 2020-12-13 | 2900.00 | 250 | -2.00 | 2898.00 |
| 2020-12-10 | 2860.00 | 1417 | 40.00 | 2900.00 |
| 2020-12-09 | 3000.00 | 1225 | -140.00 | 2860.00 |
| 2020-12-08 | 3183.00 | 1199 | -183.00 | 3000.00 |
| 2020-12-07 | 2895.00 | 1087 | 288.00 | 3183.00 |
| 2020-12-06 | 3190.00 | 1566 | -295.00 | 2895.00 |
| 2020-12-03 | 3429.00 | 1353 | -239.00 | 3190.00 |
| 2020-12-02 | 3118.00 | 2718 | 311.00 | 3429.00 |
| 2020-12-01 | 3240.00 | 2389 | -122.00 | 3118.00 |
| 2020-11-30 | 3600.00 | 7133 | -360.00 | 3240.00 |
| 2020-11-29 | 4000.00 | 655 | -400.00 | 3600.00 |
| 2020-11-26 | 3950.00 | 2396 | 50.00 | 4000.00 |
| 2020-11-25 | 3591.00 | 4711 | 359.00 | 3950.00 |
| 2020-11-24 | 3266.00 | 5535 | 325.00 | 3591.00 |
| 2020-11-23 | 3230.00 | 4877 | 36.00 | 3266.00 |
| 2020-11-22 | 3329.00 | 4458 | -99.00 | 3230.00 |
| 2020-11-19 | 3027.00 | 461 | 302.00 | 3329.00 |
| 2020-11-18 | 2752.00 | 905 | 275.00 | 3027.00 |
| 2020-11-17 | 2502.00 | 5386 | 250.00 | 2752.00 |
| 2020-11-16 | 2502.00 | 5386 | 250.00 | 2752.00 |
| 2020-11-15 | 2502.00 | 5386 | 250.00 | 2752.00 |
| 2020-11-12 | 2502.00 | 5386 | 250.00 | 2752.00 |
| 2020-11-11 | 2275.00 | 3074 | 227.00 | 2502.00 |
| 2020-11-10 | 2385.00 | 1000 | -110.00 | 2275.00 |
| 2020-11-09 | 2392.00 | 1042 | -7.00 | 2385.00 |
| 2020-11-08 | 2356.00 | 2883 | 36.00 | 2392.00 |
| 2020-11-05 | 2575.00 | 3748 | -219.00 | 2356.00 |
| 2020-11-04 | 2341.00 | 5312 | 234.00 | 2575.00 |
| 2020-11-03 | 2129.00 | 2446 | 212.00 | 2341.00 |
| 2020-11-02 | 1936.00 | 295 | 193.00 | 2129.00 |
| 2020-11-01 | 1760.00 | 601 | 176.00 | 1936.00 |
| 2020-10-29 | 1708.00 | 820 | 52.00 | 1760.00 |
| 2020-10-28 | 1675.00 | 118 | 33.00 | 1708.00 |
| 2020-10-27 | 1652.00 | 80 | 23.00 | 1675.00 |
| 2020-10-26 | 1652.00 | 80 | 23.00 | 1675.00 |
| 2020-10-25 | 1652.00 | 80 | 23.00 | 1675.00 |
| 2020-10-22 | 1652.00 | 80 | 23.00 | 1675.00 |
| 2020-10-21 | 1675.00 | 350 | -23.00 | 1652.00 |
| 2020-10-20 | 1640.00 | 58 | 60.00 | 1700.00 |
| 2020-10-19 | 1660.00 | 70 | -20.00 | 1640.00 |
| 2020-10-15 | 1666.00 | 355 | -6.00 | 1660.00 |
| 2020-10-14 | 1682.00 | 180 | -16.00 | 1666.00 |
| 2020-10-13 | 1680.00 | 10 | 2.00 | 1682.00 |
| 2020-10-12 | 1670.00 | 75 | 10.00 | 1680.00 |
| 2020-10-08 | 1728.00 | 90 | -28.00 | 1700.00 |
| 2020-10-07 | 1662.00 | 440 | 66.00 | 1728.00 |
| 2020-10-06 | 1628.00 | 120 | 34.00 | 1662.00 |
| 2020-10-05 | 1597.00 | 20 | 31.00 | 1628.00 |
| 2020-10-04 | 1629.00 | 150 | -32.00 | 1597.00 |
| 2020-09-30 | 1629.00 | 100 | 0.00 | 1629.00 |
| 2020-09-29 | 1610.00 | 105 | 19.00 | 1629.00 |
| 2020-09-28 | 1612.00 | 97 | -2.00 | 1610.00 |
| 2020-09-27 | 1635.00 | 270 | -23.00 | 1612.00 |
| 2020-09-24 | 1640.00 | 94 | -5.00 | 1635.00 |
| 2020-09-23 | 1666.00 | 30 | -26.00 | 1640.00 |
| 2020-09-22 | 1710.00 | 495 | -44.00 | 1666.00 |
| 2020-09-21 | 1712.00 | 50 | -2.00 | 1710.00 |
| 2020-09-17 | 1650.00 | 805 | 62.00 | 1712.00 |
| 2020-09-16 | 1621.00 | 674 | 29.00 | 1650.00 |
| 2020-09-15 | 1640.00 | 150 | -19.00 | 1621.00 |
| 2020-09-10 | 1656.00 | 10 | 33.00 | 1689.00 |
| 2020-09-09 | 1571.00 | 354 | 85.00 | 1656.00 |
| 2020-09-07 | 1571.00 | 121 | 0.00 | 1571.00 |
| 2020-09-06 | 1600.00 | 260 | -29.00 | 1571.00 |
| 2020-09-03 | 1590.00 | 22 | 10.00 | 1600.00 |
| 2020-09-02 | 1590.00 | 150 | 0.00 | 1590.00 |
| 2020-09-01 | 1595.00 | 10 | 29.00 | 1624.00 |
| 2020-08-31 | 1595.00 | 10 | 29.00 | 1624.00 |
| 2020-08-30 | 1553.00 | 10 | 31.00 | 1584.00 |
| 2020-08-27 | 1616.00 | 80 | -63.00 | 1553.00 |
| 2020-08-26 | 1595.00 | 90 | 21.00 | 1616.00 |
| 2020-08-25 | 1625.00 | 70 | -30.00 | 1595.00 |
| 2020-08-23 | 1624.00 | 85 | 1.00 | 1625.00 |
| 2020-08-20 | 1539.00 | 230 | 85.00 | 1624.00 |
| 2020-08-19 | 1500.00 | 60 | 39.00 | 1539.00 |
| 2020-08-18 | 1500.00 | 100 | 0.00 | 1500.00 |
| 2020-08-16 | 1511.00 | 205 | -11.00 | 1500.00 |
| 2020-08-12 | 1510.00 | 110 | 5.00 | 1515.00 |
| 2020-08-11 | 1535.00 | 10 | 24.00 | 1559.00 |
| 2020-08-10 | 1540.00 | 320 | -5.00 | 1535.00 |
| 2020-08-04 | 1511.00 | 20 | 18.00 | 1529.00 |
| 2020-08-03 | 1511.00 | 20 | 18.00 | 1529.00 |
| 2020-08-02 | 1540.00 | 10 | -30.00 | 1510.00 |
| 2020-07-30 | 1540.00 | 80 | -1.00 | 1539.00 |
| 2020-07-28 | 1600.00 | 40 | -10.00 | 1590.00 |
| 2020-07-24 | 1614.00 | 100 | -31.00 | 1583.00 |
| 2020-07-21 | 1615.00 | 10 | -32.00 | 1583.00 |
| 2020-07-20 | 1585.00 | 60 | 30.00 | 1615.00 |
| 2020-07-18 | 1561.00 | 333 | 24.00 | 1585.00 |
| 2020-07-17 | 1561.00 | 333 | 24.00 | 1585.00 |
| 2020-07-16 | 1561.00 | 333 | 24.00 | 1585.00 |
| 2020-07-15 | 1580.00 | 240 | -19.00 | 1561.00 |
| 2020-07-14 | 1640.00 | 140 | -60.00 | 1580.00 |
| 2020-07-13 | 1608.00 | 20 | 32.00 | 1640.00 |
| 2020-07-11 | 1640.00 | 60 | -32.00 | 1608.00 |
| 2020-07-10 | 1640.00 | 60 | -32.00 | 1608.00 |
| 2020-07-09 | 1640.00 | 60 | -32.00 | 1608.00 |
| 2020-07-08 | 1549.00 | 170 | 66.00 | 1615.00 |
| 2020-07-07 | 1549.00 | 170 | 66.00 | 1615.00 |
| 2020-07-02 | 1550.00 | 20 | 62.00 | 1612.00 |
| 2020-07-01 | 1550.00 | 20 | 62.00 | 1612.00 |
| 2020-06-29 | 1528.00 | 10 | 22.00 | 1550.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
| FY | Share | Cash | Total | Book Close |
|---|