Q Technology (Group) Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01478 | 2014-12-02 |
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 | 18 | 8.390 | 8.350 | 8.390 | 817,241,440 | 8.390 | 8.350 | 8.390 | 8.230 | 9.990 | 90,775,960 | 9.0028 | -8.41% |
| 2025-11-28 | 0 | 20 | 9.160 | 9.150 | 9.160 | 1,974,923,638 | 9.160 | 9.150 | 9.160 | 8.810 | 14.30 | 183,337,439 | 10.772 | -34.52% |
| 2025-10-31 | 0 | 20 | 13.99 | 13.98 | 13.99 | 1,402,527,165 | 13.99 | 13.98 | 13.99 | 13.43 | 16.84 | 93,327,895 | 15.028 | -15.83% |
| 2025-09-30 | 0 | 22 | 16.77 | 16.77 | 16.78 | 2,067,813,967 | 16.62 | 16.62 | 16.63 | 13.58 | 16.67 | 140,018,201 | 14.768 | 4.16% |
| 2025-08-29 | 0 | 21 | 16.10 | 16.10 | 16.16 | 2,152,139,239 | 15.96 | 15.96 | 16.02 | 11.58 | 16.14 | 152,671,852 | 14.097 | 35.29% |
| 2025-07-31 | 0 | 22 | 11.90 | 11.84 | 11.90 | 2,272,225,349 | 11.79 | 11.73 | 11.79 | 8.047 | 12.13 | 221,219,199 | 10.271 | 43.37% |
| 2025-06-30 | 0 | 21 | 8.300 | 8.270 | 8.300 | 998,230,691 | 8.226 | 8.196 | 8.226 | 6.273 | 8.513 | 135,653,039 | 7.3587 | 27.69% |
| 2025-05-30 | 0 | 20 | 6.500 | 6.500 | 6.510 | 646,819,362 | 6.442 | 6.442 | 6.452 | 6.214 | 7.338 | 94,313,613 | 6.8582 | 1.44% |
| 2025-04-30 | 0 | 19 | 6.500 | 6.470 | 6.510 | 911,305,265 | 6.351 | 6.321 | 6.360 | 5.090 | 7.719 | 149,072,725 | 6.1132 | -12.52% |
| 2025-03-31 | 0 | 21 | 7.430 | 7.400 | 7.440 | 1,318,185,942 | 7.259 | 7.230 | 7.269 | 6.751 | 9.047 | 164,119,050 | 8.0319 | 4.21% |
| 2025-02-28 | 0 | 20 | 7.130 | 7.130 | 7.140 | 1,056,670,119 | 6.966 | 6.966 | 6.976 | 6.888 | 8.148 | 137,231,416 | 7.6999 | -8.00% |
| 2025-01-28 | 0 | 19 | 7.750 | 7.700 | 7.750 | 1,217,335,867 | 7.572 | 7.523 | 7.572 | 5.159 | 7.846 | 190,784,575 | 6.3807 | 19.60% |
| 2024-12-31 | 0 | 20 | 6.480 | 6.480 | 6.510 | 1,185,640,370 | 6.331 | 6.331 | 6.360 | 5.823 | 6.956 | 187,772,350 | 6.3142 | 8.72% |
| 2024-11-29 | 0 | 21 | 5.960 | 5.960 | 6.000 | 1,478,502,100 | 5.823 | 5.823 | 5.862 | 4.602 | 6.321 | 270,175,824 | 5.4724 | 16.86% |
| 2024-10-31 | 0 | 21 | 5.100 | 5.100 | 5.120 | 621,558,258 | 4.983 | 4.983 | 5.002 | 4.475 | 6.155 | 119,556,129 | 5.1989 | -3.04% |
| 2024-09-30 | 0 | 19 | 5.260 | 5.260 | 5.270 | 528,519,253 | 5.139 | 5.139 | 5.149 | 4.055 | 5.374 | 112,110,782 | 4.7143 | 10.74% |
| 2024-08-30 | 0 | 22 | 4.750 | 4.750 | 4.760 | 619,180,121 | 4.641 | 4.641 | 4.651 | 3.644 | 5.081 | 138,089,418 | 4.4839 | 8.94% |
| 2024-07-31 | 0 | 22 | 4.360 | 4.360 | 4.370 | 627,394,731 | 4.260 | 4.260 | 4.270 | 3.693 | 5.129 | 135,753,792 | 4.6216 | 5.83% |
| 2024-06-28 | 0 | 19 | 4.120 | 4.110 | 4.130 | 553,521,521 | 4.025 | 4.016 | 4.035 | 3.293 | 4.377 | 142,640,628 | 3.8805 | 19.08% |
| 2024-05-31 | 0 | 21 | 3.460 | 3.450 | 3.460 | 252,105,920 | 3.381 | 3.371 | 3.381 | 3.117 | 4.113 | 69,327,052 | 3.6365 | 6.46% |
| 2024-04-30 | 0 | 20 | 3.250 | 3.220 | 3.260 | 168,270,540 | 3.175 | 3.146 | 3.185 | 2.921 | 3.556 | 52,502,801 | 3.2050 | 7.62% |
| 2024-03-28 | 0 | 20 | 3.020 | 3.010 | 3.020 | 200,025,223 | 2.951 | 2.941 | 2.951 | 2.775 | 3.410 | 64,796,031 | 3.0870 | -2.58% |
| 2024-02-29 | 0 | 19 | 3.100 | 3.100 | 3.120 | 194,542,607 | 3.029 | 3.029 | 3.048 | 2.423 | 3.234 | 66,936,389 | 2.9064 | 12.73% |
| 2024-01-31 | 0 | 22 | 2.750 | 2.750 | 2.780 | 237,236,480 | 2.687 | 2.687 | 2.716 | 2.638 | 4.426 | 70,632,710 | 3.3587 | -38.06% |
| 2023-12-29 | 0 | 19 | 4.440 | 4.420 | 4.440 | 339,094,071 | 4.338 | 4.318 | 4.338 | 3.908 | 4.641 | 79,356,393 | 4.2731 | -5.73% |
| 2023-11-30 | 0 | 22 | 4.710 | 4.710 | 4.730 | 823,649,163 | 4.602 | 4.602 | 4.621 | 3.752 | 4.856 | 184,543,253 | 4.4632 | 19.24% |
| 2023-10-31 | 0 | 20 | 3.950 | 3.950 | 3.970 | 652,289,251 | 3.859 | 3.859 | 3.879 | 2.872 | 4.055 | 180,132,615 | 3.6212 | 23.05% |
| 2023-09-29 | 0 | 19 | 3.210 | 3.210 | 3.230 | 189,219,541 | 3.136 | 3.136 | 3.156 | 2.687 | 3.400 | 62,128,877 | 3.0456 | 9.93% |
| 2023-08-31 | 0 | 23 | 2.920 | 2.920 | 2.940 | 132,100,219 | 2.853 | 2.853 | 2.872 | 2.765 | 3.693 | 41,847,673 | 3.1567 | -14.37% |
| 2023-07-31 | 0 | 20 | 3.410 | 3.400 | 3.410 | 109,056,889 | 3.332 | 3.322 | 3.332 | 2.931 | 3.390 | 34,871,605 | 3.1274 | 10.71% |
| 2023-06-30 | 0 | 21 | 3.080 | 3.050 | 3.080 | 75,277,401 | 3.009 | 2.980 | 3.009 | 2.833 | 3.361 | 24,027,117 | 3.1330 | -0.32% |
| 2023-05-31 | 0 | 21 | 3.090 | 3.090 | 3.140 | 57,970,735 | 3.019 | 3.019 | 3.068 | 2.912 | 3.859 | 17,600,984 | 3.2936 | -18.90% |
| 2023-04-28 | 0 | 17 | 3.810 | 3.820 | 3.830 | 56,983,573 | 3.722 | 3.732 | 3.742 | 3.576 | 4.348 | 14,439,115 | 3.9465 | -11.19% |
| 2023-03-31 | 0 | 23 | 4.290 | 4.260 | 4.290 | 120,758,378 | 4.191 | 4.162 | 4.191 | 3.830 | 4.954 | 27,852,014 | 4.3357 | -9.30% |
| 2023-02-28 | 0 | 20 | 4.730 | 4.700 | 4.730 | 121,415,186 | 4.621 | 4.592 | 4.621 | 4.553 | 5.706 | 23,757,419 | 5.1106 | -10.75% |
| 2023-01-31 | 0 | 18 | 5.300 | 5.300 | 5.310 | 235,965,670 | 5.178 | 5.178 | 5.188 | 4.035 | 5.608 | 47,390,897 | 4.9791 | 25.89% |
| 2022-12-30 | 0 | 20 | 4.210 | 4.190 | 4.210 | 158,833,657 | 4.113 | 4.094 | 4.113 | 3.918 | 4.758 | 36,864,583 | 4.3086 | 5.25% |
| 2022-11-30 | 0 | 22 | 4.000 | 4.000 | 4.030 | 217,956,925 | 3.908 | 3.908 | 3.937 | 3.048 | 4.211 | 58,887,859 | 3.7012 | 29.03% |
| 2022-10-31 | 0 | 20 | 3.100 | 3.100 | 3.120 | 80,557,449 | 3.029 | 3.029 | 3.048 | 2.794 | 3.371 | 26,547,402 | 3.0345 | -5.78% |
| 2022-09-30 | 0 | 21 | 3.290 | 3.250 | 3.290 | 110,056,208 | 3.214 | 3.175 | 3.214 | 3.058 | 4.231 | 28,772,027 | 3.8251 | -24.02% |
| 2022-08-31 | 0 | 23 | 4.330 | 4.320 | 4.330 | 252,115,549 | 4.231 | 4.221 | 4.231 | 4.025 | 5.129 | 55,337,502 | 4.5560 | -3.78% |
| 2022-07-29 | 0 | 20 | 4.500 | 4.490 | 4.510 | 191,526,028 | 4.397 | 4.387 | 4.406 | 4.318 | 5.325 | 40,347,125 | 4.7470 | -16.67% |
| 2022-06-30 | 0 | 21 | 5.400 | 5.400 | 5.420 | 349,040,826 | 5.276 | 5.276 | 5.296 | 4.983 | 6.087 | 63,784,052 | 5.4722 | -0.18% |
| 2022-05-31 | 0 | 20 | 5.410 | 5.400 | 5.410 | 111,736,499 | 5.286 | 5.276 | 5.286 | 4.768 | 5.540 | 21,782,266 | 5.1297 | -3.22% |
| 2022-04-29 | 0 | 18 | 5.590 | 5.580 | 5.590 | 224,866,462 | 5.462 | 5.452 | 5.462 | 4.631 | 6.067 | 41,713,508 | 5.3907 | -7.76% |
| 2022-03-31 | 0 | 23 | 6.060 | 6.060 | 6.100 | 569,970,258 | 5.921 | 5.921 | 5.960 | 5.706 | 7.357 | 92,229,040 | 6.1799 | -17.55% |
| 2022-02-28 | 0 | 17 | 7.350 | 7.300 | 7.350 | 412,763,456 | 7.181 | 7.132 | 7.181 | 6.908 | 8.647 | 52,389,317 | 7.8788 | -12.60% |
| 2022-01-31 | 0 | 21 | 8.410 | 8.370 | 8.410 | 420,405,523 | 8.217 | 8.178 | 8.217 | 7.924 | 9.946 | 45,914,696 | 9.1562 | -16.57% |
| 2021-12-31 | 0 | 22 | 10.08 | 9.990 | 10.08 | 661,259,217 | 9.848 | 9.761 | 9.848 | 9.389 | 12.08 | 62,049,112 | 10.657 | -8.70% |
| 2021-11-30 | 0 | 22 | 11.04 | 11.02 | 11.04 | 503,625,550 | 10.79 | 10.77 | 10.79 | 10.30 | 11.72 | 46,145,755 | 10.914 | -3.50% |
| 2021-10-29 | 0 | 18 | 11.44 | 11.44 | 11.48 | 419,819,309 | 11.18 | 11.18 | 11.22 | 10.18 | 12.12 | 37,784,711 | 11.111 | 1.96% |
| 2021-09-30 | 0 | 21 | 11.22 | 11.20 | 11.22 | 632,145,379 | 10.96 | 10.94 | 10.96 | 10.86 | 13.44 | 52,138,228 | 12.124 | -17.74% |
| 2021-08-31 | 0 | 22 | 13.64 | 13.62 | 13.64 | 1,079,710,531 | 13.33 | 13.31 | 13.33 | 11.53 | 13.66 | 84,149,629 | 12.831 | 2.87% |
| 2021-07-30 | 0 | 21 | 13.26 | 13.24 | 13.26 | 2,323,133,239 | 12.96 | 12.94 | 12.96 | 11.84 | 17.06 | 162,087,773 | 14.333 | -16.71% |
| 2021-06-30 | 0 | 21 | 15.92 | 15.90 | 15.92 | 1,973,194,655 | 15.55 | 15.53 | 15.55 | 11.84 | 15.79 | 142,086,288 | 13.887 | 23.79% |
| 2021-05-31 | 0 | 20 | 12.86 | 12.86 | 12.88 | 1,425,672,165 | 12.56 | 12.56 | 12.58 | 11.29 | 15.15 | 112,475,509 | 12.675 | -16.94% |
| 2021-04-30 | 0 | 19 | 15.54 | 15.54 | 15.56 | 911,565,375 | 15.13 | 15.13 | 15.15 | 14.33 | 16.70 | 60,079,742 | 15.173 | -1.77% |
| 2021-03-31 | 0 | 23 | 15.82 | 15.78 | 15.82 | 2,045,459,369 | 15.40 | 15.36 | 15.40 | 12.21 | 16.10 | 142,252,202 | 14.379 | 7.33% |
| 2021-02-26 | 0 | 18 | 14.74 | 14.70 | 14.74 | 2,462,165,898 | 14.35 | 14.31 | 14.35 | 14.02 | 17.72 | 153,483,233 | 16.042 | -6.71% |
| 2021-01-29 | 0 | 20 | 15.80 | 15.78 | 15.80 | 4,641,989,077 | 15.38 | 15.36 | 15.38 | 12.44 | 17.68 | 307,566,085 | 15.093 | 20.24% |
| 2020-12-31 | 0 | 22 | 13.14 | 13.14 | 13.20 | 2,879,553,886 | 12.79 | 12.79 | 12.85 | 9.734 | 12.95 | 255,953,521 | 11.250 | 31.40% |
| 2020-11-30 | 0 | 21 | 10.00 | 9.990 | 10.00 | 1,188,246,662 | 9.734 | 9.725 | 9.734 | 8.235 | 10.20 | 124,513,737 | 9.5431 | 17.23% |
| 2020-10-30 | 0 | 18 | 8.530 | 8.520 | 8.530 | 669,819,216 | 8.304 | 8.294 | 8.304 | 8.080 | 9.588 | 75,446,973 | 8.8780 | -0.70% |
| 2020-09-30 | 0 | 22 | 8.590 | 8.560 | 8.590 | 1,115,934,832 | 8.362 | 8.333 | 8.362 | 7.836 | 9.929 | 124,647,225 | 8.9527 | -11.72% |
| 2020-08-31 | 0 | 21 | 9.730 | 9.710 | 9.730 | 1,927,437,961 | 9.472 | 9.452 | 9.472 | 9.394 | 11.29 | 189,657,611 | 10.163 | -7.86% |
| 2020-07-31 | 0 | 22 | 10.56 | 10.54 | 10.56 | 2,596,247,133 | 10.28 | 10.26 | 10.28 | 9.637 | 12.30 | 236,388,579 | 10.983 | 4.55% |
| 2020-06-30 | 0 | 21 | 10.10 | 10.10 | 10.14 | 1,206,887,887 | 9.832 | 9.832 | 9.871 | 9.277 | 10.77 | 121,115,051 | 9.9648 | 4.60% |
| 2020-05-29 | 0 | 20 | 9.750 | 9.710 | 9.750 | 1,699,900,260 | 9.400 | 9.361 | 9.400 | 8.590 | 10.87 | 174,658,579 | 9.7327 | 4.17% |
| 2020-04-29 | 0 | 19 | 9.360 | 9.320 | 9.360 | 1,181,100,518 | 9.024 | 8.985 | 9.024 | 7.915 | 9.294 | 135,559,646 | 8.7128 | 8.46% |
| 2020-03-31 | 0 | 22 | 8.630 | 8.620 | 8.630 | 1,994,821,747 | 8.320 | 8.310 | 8.320 | 7.433 | 11.51 | 214,707,061 | 9.2909 | -21.26% |
| 2020-02-28 | 0 | 20 | 10.96 | 10.94 | 10.96 | 2,093,725,517 | 10.57 | 10.55 | 10.57 | 10.12 | 12.30 | 186,455,157 | 11.229 | -1.79% |
| 2020-01-31 | 0 | 20 | 11.16 | 11.14 | 11.16 | 2,461,735,507 | 10.76 | 10.74 | 10.76 | 10.51 | 13.73 | 197,781,318 | 12.447 | -13.49% |
| 2019-12-31 | 0 | 20 | 12.90 | 12.90 | 12.92 | 2,720,619,881 | 12.44 | 12.44 | 12.46 | 10.89 | 14.25 | 211,400,113 | 12.870 | 11.21% |
| 2019-11-29 | 0 | 21 | 11.60 | 11.58 | 11.60 | 1,442,385,576 | 11.18 | 11.16 | 11.18 | 10.01 | 11.72 | 132,542,418 | 10.882 | 11.11% |
| 2019-10-31 | 0 | 21 | 10.44 | 10.42 | 10.44 | 1,569,246,221 | 10.06 | 10.05 | 10.06 | 8.040 | 10.47 | 169,565,400 | 9.2545 | 23.55% |
| 2019-09-30 | 0 | 21 | 8.450 | 8.440 | 8.450 | 1,664,694,949 | 8.146 | 8.137 | 8.146 | 6.816 | 9.602 | 199,204,007 | 8.3567 | 16.87% |
| 2019-08-30 | 0 | 22 | 7.230 | 7.220 | 7.230 | 1,334,306,828 | 6.970 | 6.961 | 6.970 | 5.833 | 7.713 | 190,439,426 | 7.0065 | -5.86% |
| 2019-07-31 | 0 | 22 | 7.680 | 7.660 | 7.680 | 1,202,232,394 | 7.404 | 7.385 | 7.404 | 5.900 | 7.848 | 177,733,462 | 6.7642 | 29.08% |
| 2019-06-28 | 0 | 19 | 5.950 | 5.950 | 5.960 | 643,841,845 | 5.736 | 5.736 | 5.746 | 5.187 | 6.170 | 113,217,861 | 5.6868 | 7.59% |
| 2019-05-31 | 0 | 21 | 5.530 | 5.530 | 5.550 | 1,050,035,291 | 5.331 | 5.331 | 5.351 | 5.119 | 8.146 | 161,954,295 | 6.4835 | -31.64% |
| 2019-04-30 | 0 | 19 | 8.090 | 8.090 | 8.100 | 1,307,547,322 | 7.799 | 7.799 | 7.809 | 6.469 | 11.14 | 163,007,282 | 8.0214 | 21.47% |
| 2019-03-29 | 0 | 21 | 6.660 | 6.660 | 6.670 | 805,991,094 | 6.421 | 6.421 | 6.430 | 6.189 | 7.144 | 121,800,354 | 6.6173 | 2.15% |
| 2019-02-28 | 0 | 17 | 6.520 | 6.470 | 6.520 | 955,582,704 | 6.286 | 6.238 | 6.286 | 4.203 | 6.787 | 169,490,898 | 5.6380 | 47.85% |
| 2019-01-31 | 0 | 22 | 4.410 | 4.400 | 4.410 | 270,908,510 | 4.252 | 4.242 | 4.252 | 3.885 | 4.579 | 64,717,104 | 4.1860 | -0.90% |
| 2018-12-31 | 0 | 19 | 4.450 | 4.410 | 4.450 | 141,073,785 | 4.290 | 4.252 | 4.290 | 3.933 | 4.676 | 32,989,981 | 4.2763 | -2.20% |
| 2018-11-30 | 0 | 22 | 4.550 | 4.530 | 4.550 | 424,236,680 | 4.387 | 4.367 | 4.387 | 3.625 | 4.907 | 97,001,022 | 4.3735 | 22.64% |
| 2018-10-31 | 0 | 21 | 3.710 | 3.710 | 3.720 | 195,002,724 | 3.577 | 3.577 | 3.586 | 3.451 | 4.869 | 46,931,708 | 4.1550 | -26.68% |
| 2018-09-28 | 0 | 19 | 5.060 | 5.060 | 5.070 | 249,077,525 | 4.878 | 4.878 | 4.888 | 4.676 | 5.273 | 50,294,132 | 4.9524 | -0.20% |
| 2018-08-31 | 0 | 23 | 5.070 | 5.070 | 5.080 | 1,079,851,408 | 4.888 | 4.888 | 4.897 | 4.801 | 6.411 | 192,106,113 | 5.6211 | -10.27% |
| 2018-07-31 | 0 | 21 | 5.650 | 5.650 | 5.660 | 1,708,061,871 | 5.447 | 5.447 | 5.457 | 4.117 | 7.481 | 296,671,079 | 5.7574 | -5.04% |
| 2018-06-29 | 0 | 20 | 5.950 | 5.950 | 5.960 | 627,356,004 | 5.736 | 5.736 | 5.746 | 5.505 | 7.086 | 96,276,363 | 6.5162 | -9.55% |
| 2018-05-31 | 0 | 21 | 6.670 | 6.670 | 6.680 | 1,674,791,429 | 6.342 | 6.342 | 6.351 | 6.151 | 9.793 | 239,171,251 | 7.0025 | -31.24% |
| 2018-04-30 | 0 | 19 | 9.700 | 9.680 | 9.700 | 1,577,957,425 | 9.222 | 9.203 | 9.222 | 8.519 | 11.29 | 157,531,553 | 10.017 | -3.19% |
| 2018-03-29 | 0 | 21 | 10.02 | 10.02 | 10.04 | 1,636,406,605 | 9.527 | 9.527 | 9.546 | 9.013 | 11.79 | 154,459,756 | 10.594 | -10.54% |
| 2018-02-28 | 0 | 18 | 11.20 | 11.20 | 11.40 | 1,196,454,728 | 10.65 | 10.65 | 10.84 | 8.253 | 11.66 | 117,870,074 | 10.151 | 4.67% |
| 2018-01-31 | 0 | 22 | 10.70 | 10.68 | 10.70 | 2,376,318,359 | 10.17 | 10.15 | 10.17 | 9.622 | 12.80 | 209,351,591 | 11.351 | -2.73% |
| 2017-12-29 | 0 | 19 | 11.00 | 10.98 | 11.00 | 2,543,750,835 | 10.46 | 10.44 | 10.46 | 9.469 | 16.12 | 218,001,240 | 11.669 | -34.91% |
| 2017-11-30 | 0 | 22 | 16.90 | 16.90 | 16.94 | 3,688,535,486 | 16.07 | 16.07 | 16.11 | 15.02 | 18.18 | 224,760,604 | 16.411 | -3.10% |
| 2017-10-31 | 0 | 20 | 17.44 | 17.44 | 17.46 | 5,873,639,989 | 16.58 | 16.58 | 16.60 | 13.48 | 18.65 | 365,825,389 | 16.056 | 23.51% |
| 2017-09-29 | 0 | 21 | 14.12 | 14.12 | 14.14 | 7,926,210,412 | 13.42 | 13.42 | 13.44 | 12.07 | 18.81 | 539,022,949 | 14.705 | -22.59% |
| 2017-08-31 | 0 | 22 | 18.24 | 18.18 | 18.20 | 10,893,860,557 | 17.34 | 17.28 | 17.30 | 7.967 | 22.10 | 722,312,265 | 15.082 | 116.37% |
| 2017-07-31 | 0 | 21 | 8.430 | 8.420 | 8.430 | 1,330,595,602 | 8.015 | 8.005 | 8.015 | 6.798 | 8.747 | 169,712,235 | 7.8403 | 9.34% |
| 2017-06-30 | 0 | 22 | 7.710 | 7.710 | 7.720 | 1,113,961,413 | 7.330 | 7.330 | 7.340 | 5.372 | 7.463 | 172,796,227 | 6.4467 | 31.53% |
| 2017-05-31 | 0 | 20 | 5.900 | 5.890 | 5.960 | 874,009,111 | 5.573 | 5.564 | 5.630 | 5.507 | 6.669 | 143,878,678 | 6.0746 | -10.74% |
| 2017-04-28 | 0 | 17 | 6.610 | 6.590 | 6.610 | 660,184,122 | 6.244 | 6.225 | 6.244 | 4.912 | 6.357 | 118,491,777 | 5.5716 | 13.97% |
| 2017-03-31 | 0 | 23 | 5.800 | 5.820 | 5.830 | 789,326,492 | 5.479 | 5.497 | 5.507 | 5.233 | 6.196 | 138,055,915 | 5.7174 | 1.75% |
| 2017-02-28 | 0 | 20 | 5.700 | 5.700 | 5.710 | 846,776,478 | 5.384 | 5.384 | 5.394 | 4.893 | 6.092 | 152,898,115 | 5.5382 | 8.78% |
| 2017-01-27 | 0 | 19 | 5.240 | 5.230 | 5.240 | 650,722,674 | 4.950 | 4.940 | 4.950 | 3.741 | 5.044 | 143,469,941 | 4.5356 | 31.00% |
| 2016-12-30 | 0 | 20 | 4.000 | 3.980 | 4.000 | 285,233,916 | 3.778 | 3.759 | 3.778 | 3.637 | 4.232 | 72,993,058 | 3.9077 | -2.68% |
| 2016-11-30 | 0 | 22 | 4.110 | 4.040 | 4.050 | 288,448,162 | 3.882 | 3.816 | 3.826 | 3.363 | 4.014 | 78,351,333 | 3.6815 | 5.38% |
| 2016-10-31 | 0 | 19 | 3.900 | 3.900 | 3.940 | 633,653,307 | 3.684 | 3.684 | 3.722 | 3.098 | 4.147 | 170,164,884 | 3.7238 | 21.12% |
| 2016-09-30 | 0 | 21 | 3.220 | 3.200 | 3.210 | 325,119,875 | 3.042 | 3.023 | 3.032 | 2.645 | 3.212 | 110,219,207 | 2.9498 | 13.38% |
| 2016-08-31 | 0 | 22 | 2.840 | 2.840 | 2.850 | 202,839,110 | 2.683 | 2.683 | 2.692 | 1.681 | 2.862 | 81,397,695 | 2.4920 | 62.29% |
| 2016-07-29 | 0 | 20 | 1.750 | 1.750 | 1.780 | 31,688,840 | 1.653 | 1.653 | 1.681 | 1.464 | 1.880 | 18,147,898 | 1.7461 | 10.06% |
| 2016-06-30 | 0 | 21 | 1.590 | 1.590 | 1.610 | 4,527,070 | 1.502 | 1.502 | 1.521 | 1.304 | 1.559 | 3,037,354 | 1.4905 | 4.61% |
| 2016-05-31 | 0 | 21 | 1.520 | 1.520 | 1.570 | 5,742,840 | 1.436 | 1.436 | 1.483 | 1.389 | 1.625 | 3,812,308 | 1.5064 | -6.75% |
| 2016-04-29 | 0 | 20 | 1.630 | 1.610 | 1.630 | 19,294,800 | 1.540 | 1.521 | 1.540 | 1.133 | 1.747 | 13,105,404 | 1.4723 | 26.36% |
| 2016-03-31 | 0 | 21 | 1.290 | 1.290 | 1.300 | 10,011,160 | 1.218 | 1.218 | 1.228 | 1.011 | 1.294 | 8,805,044 | 1.1370 | 20.56% |
| 2016-02-29 | 0 | 18 | 1.070 | 1.060 | 1.080 | 3,486,570 | 1.011 | 1.001 | 1.020 | 0.916 | 1.058 | 3,509,525 | 0.9935 | 8.08% |
| 2016-01-29 | 0 | 20 | 0.990 | 0.990 | 1.000 | 7,879,040 | 0.935 | 0.935 | 0.945 | 0.907 | 1.464 | 7,039,165 | 1.1193 | -37.74% |
| 2015-12-31 | 0 | 22 | 1.590 | 1.480 | 1.590 | 7,419,533 | 1.502 | 1.398 | 1.502 | 1.379 | 1.615 | 4,995,065 | 1.4854 | -4.22% |
| 2015-11-30 | 0 | 21 | 1.660 | 1.700 | 1.780 | 12,409,880 | 1.568 | 1.606 | 1.681 | 1.530 | 1.776 | 7,572,740 | 1.6388 | -4.05% |
| 2015-10-30 | 0 | 20 | 1.730 | 1.680 | 1.740 | 17,986,580 | 1.634 | 1.587 | 1.644 | 1.237 | 1.842 | 11,244,244 | 1.5996 | 28.15% |
| 2015-09-30 | 0 | 20 | 1.350 | 1.310 | 1.350 | 11,058,560 | 1.275 | 1.237 | 1.275 | 1.143 | 1.370 | 8,570,017 | 1.2904 | -5.59% |
| 2015-08-31 | 0 | 21 | 1.430 | 1.410 | 1.430 | 22,690,602 | 1.351 | 1.332 | 1.351 | 1.294 | 2.012 | 14,776,001 | 1.5356 | -28.86% |
| 2015-07-31 | 0 | 22 | 2.010 | 2.000 | 2.010 | 69,353,798 | 1.899 | 1.889 | 1.899 | 1.322 | 2.607 | 35,762,009 | 1.9393 | -25.83% |
| 2015-06-30 | 0 | 22 | 2.710 | 2.710 | 2.740 | 102,650,977 | 2.560 | 2.560 | 2.588 | 2.465 | 3.416 | 33,750,433 | 3.0415 | -19.59% |
| 2015-05-29 | 0 | 19 | 3.420 | 3.340 | 3.400 | 259,564,921 | 3.183 | 3.109 | 3.165 | 2.681 | 3.611 | 80,025,563 | 3.2435 | 13.25% |
| 2015-04-30 | 0 | 19 | 3.020 | 3.000 | 3.020 | 362,065,111 | 2.811 | 2.792 | 2.811 | 1.815 | 3.621 | 125,179,328 | 2.8924 | 43.81% |
| 2015-03-31 | 0 | 22 | 2.100 | 2.100 | 2.110 | 40,323,060 | 1.955 | 1.955 | 1.964 | 1.685 | 2.159 | 20,399,128 | 1.9767 | 6.60% |
| 2015-02-27 | 0 | 18 | 1.970 | 1.970 | 2.000 | 7,780,470 | 1.834 | 1.834 | 1.862 | 1.722 | 1.917 | 4,300,717 | 1.8091 | 1.55% |
| 2015-01-30 | 0 | 21 | 1.940 | 1.890 | 1.960 | 17,059,430 | 1.806 | 1.759 | 1.824 | 1.675 | 2.048 | 9,225,644 | 1.8491 | -11.82% |
| 2014-12-31 | 0 | 20 | 2.200 | 2.200 | 2.230 | 310,373,400 | 2.048 | 2.048 | 2.076 | 1.638 | 2.709 | 136,082,285 | 2.2808 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy