CGN Power Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01816 | 2014-12-10 |
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 | 3.010 | 2.990 | 3.010 | 2,327,097,457 | 3.010 | 2.990 | 3.010 | 2.860 | 3.130 | 780,105,548 | 2.9831 | -0.66% |
| 2025-11-28 | 0 | 20 | 3.030 | 3.020 | 3.030 | 2,947,092,617 | 3.030 | 3.020 | 3.030 | 2.940 | 3.260 | 960,423,416 | 3.0685 | -1.62% |
| 2025-10-31 | 0 | 20 | 3.080 | 3.080 | 3.090 | 5,114,457,380 | 3.080 | 3.080 | 3.090 | 2.880 | 3.300 | 1,644,583,460 | 3.1099 | 6.57% |
| 2025-09-30 | 0 | 22 | 2.890 | 2.880 | 2.890 | 3,893,965,717 | 2.890 | 2.880 | 2.890 | 2.740 | 3.000 | 1,360,963,599 | 2.8612 | -1.70% |
| 2025-08-29 | 0 | 21 | 2.940 | 2.930 | 2.940 | 3,692,904,172 | 2.940 | 2.930 | 2.940 | 2.870 | 3.220 | 1,199,001,908 | 3.0800 | -0.34% |
| 2025-07-31 | 0 | 22 | 2.950 | 2.940 | 2.950 | 3,873,130,299 | 2.950 | 2.940 | 2.950 | 2.660 | 3.060 | 1,340,876,285 | 2.8885 | 10.49% |
| 2025-06-30 | 0 | 21 | 2.670 | 2.650 | 2.670 | 3,433,723,470 | 2.670 | 2.650 | 2.670 | 2.470 | 2.770 | 1,294,508,917 | 2.6525 | 3.89% |
| 2025-05-30 | 0 | 20 | 2.570 | 2.570 | 2.580 | 3,213,355,605 | 2.570 | 2.570 | 2.580 | 2.353 | 2.710 | 1,276,240,945 | 2.5178 | 8.33% |
| 2025-04-30 | 0 | 19 | 2.470 | 2.460 | 2.470 | 3,240,738,842 | 2.372 | 2.363 | 2.372 | 2.219 | 2.507 | 1,361,559,561 | 2.3802 | 1.65% |
| 2025-03-31 | 0 | 21 | 2.430 | 2.430 | 2.440 | 3,647,059,774 | 2.334 | 2.334 | 2.344 | 2.324 | 2.516 | 1,517,027,962 | 2.4041 | 0.41% |
| 2025-02-28 | 0 | 20 | 2.420 | 2.420 | 2.430 | 4,157,941,345 | 2.324 | 2.324 | 2.334 | 2.305 | 2.526 | 1,721,149,671 | 2.4158 | -3.59% |
| 2025-01-28 | 0 | 19 | 2.510 | 2.510 | 2.520 | 3,287,924,775 | 2.411 | 2.411 | 2.420 | 2.305 | 2.718 | 1,336,256,260 | 2.4605 | -11.93% |
| 2024-12-31 | 0 | 20 | 2.850 | 2.850 | 2.860 | 3,597,243,883 | 2.737 | 2.737 | 2.747 | 2.449 | 2.824 | 1,353,235,437 | 2.6583 | 10.47% |
| 2024-11-29 | 0 | 21 | 2.580 | 2.580 | 2.590 | 3,679,083,549 | 2.478 | 2.478 | 2.488 | 2.449 | 2.795 | 1,400,846,994 | 2.6263 | -7.86% |
| 2024-10-31 | 0 | 21 | 2.800 | 2.800 | 2.810 | 5,728,972,704 | 2.689 | 2.689 | 2.699 | 2.641 | 3.304 | 1,982,383,188 | 2.8899 | -6.67% |
| 2024-09-30 | 0 | 19 | 3.000 | 2.990 | 3.000 | 6,948,486,523 | 2.881 | 2.872 | 2.881 | 2.478 | 3.112 | 2,487,657,885 | 2.7932 | -5.66% |
| 2024-08-30 | 0 | 22 | 3.180 | 3.180 | 3.190 | 4,206,039,364 | 3.054 | 3.054 | 3.064 | 2.958 | 3.429 | 1,324,978,236 | 3.1744 | -0.31% |
| 2024-07-31 | 0 | 22 | 3.190 | 3.190 | 3.200 | 6,906,164,447 | 3.064 | 3.064 | 3.073 | 2.958 | 3.506 | 2,107,261,053 | 3.2773 | -7.27% |
| 2024-06-28 | 0 | 19 | 3.440 | 3.430 | 3.440 | 6,387,008,701 | 3.304 | 3.294 | 3.304 | 2.785 | 3.362 | 2,043,786,130 | 3.1251 | 19.03% |
| 2024-05-31 | 0 | 21 | 2.990 | 2.990 | 3.000 | 4,156,574,685 | 2.776 | 2.776 | 2.785 | 2.330 | 2.906 | 1,557,960,848 | 2.6680 | 13.69% |
| 2024-04-30 | 0 | 20 | 2.630 | 2.630 | 2.650 | 4,882,367,061 | 2.442 | 2.442 | 2.460 | 2.154 | 2.572 | 2,035,653,363 | 2.3984 | 13.36% |
| 2024-03-28 | 0 | 20 | 2.320 | 2.320 | 2.330 | 3,159,384,563 | 2.154 | 2.154 | 2.163 | 2.089 | 2.321 | 1,432,687,091 | 2.2052 | -2.52% |
| 2024-02-29 | 0 | 19 | 2.380 | 2.370 | 2.380 | 2,074,197,997 | 2.210 | 2.200 | 2.210 | 1.987 | 2.302 | 962,113,877 | 2.1559 | 8.68% |
| 2024-01-31 | 0 | 22 | 2.190 | 2.190 | 2.200 | 2,470,486,400 | 2.033 | 2.033 | 2.042 | 1.885 | 2.098 | 1,245,494,348 | 1.9835 | 7.35% |
| 2023-12-29 | 0 | 19 | 2.040 | 2.030 | 2.040 | 1,124,141,415 | 1.894 | 1.885 | 1.894 | 1.680 | 1.894 | 633,562,406 | 1.7743 | 8.51% |
| 2023-11-30 | 0 | 22 | 1.880 | 1.880 | 1.890 | 1,005,033,415 | 1.745 | 1.745 | 1.755 | 1.699 | 1.782 | 576,435,223 | 1.7435 | 0.00% |
| 2023-10-31 | 0 | 20 | 1.880 | 1.880 | 1.890 | 1,336,616,990 | 1.745 | 1.745 | 1.755 | 1.708 | 1.950 | 726,707,099 | 1.8393 | -7.39% |
| 2023-09-29 | 0 | 19 | 2.030 | 2.020 | 2.030 | 1,270,456,474 | 1.885 | 1.875 | 1.885 | 1.810 | 1.968 | 670,431,925 | 1.8950 | 3.57% |
| 2023-08-31 | 0 | 23 | 1.960 | 1.960 | 1.970 | 1,128,311,045 | 1.820 | 1.820 | 1.829 | 1.764 | 1.903 | 619,169,300 | 1.8223 | 2.62% |
| 2023-07-31 | 0 | 20 | 1.910 | 1.910 | 1.920 | 711,329,071 | 1.773 | 1.773 | 1.782 | 1.727 | 1.810 | 402,430,437 | 1.7676 | 1.06% |
| 2023-06-30 | 0 | 21 | 1.890 | 1.890 | 1.900 | 1,003,490,520 | 1.755 | 1.755 | 1.764 | 1.717 | 1.829 | 568,655,335 | 1.7647 | 0.53% |
| 2023-05-31 | 0 | 21 | 1.880 | 1.870 | 1.880 | 1,369,031,703 | 1.745 | 1.736 | 1.745 | 1.727 | 1.944 | 740,911,443 | 1.8478 | -4.56% |
| 2023-04-28 | 0 | 17 | 2.070 | 2.070 | 2.080 | 1,051,360,578 | 1.829 | 1.829 | 1.838 | 1.652 | 1.873 | 604,089,887 | 1.7404 | 10.11% |
| 2023-03-31 | 0 | 23 | 1.880 | 1.870 | 1.880 | 1,572,809,570 | 1.661 | 1.652 | 1.661 | 1.555 | 1.749 | 944,783,881 | 1.6647 | 6.82% |
| 2023-02-28 | 0 | 20 | 1.760 | 1.760 | 1.770 | 975,373,137 | 1.555 | 1.555 | 1.564 | 1.555 | 1.670 | 603,367,903 | 1.6165 | -3.83% |
| 2023-01-31 | 0 | 18 | 1.830 | 1.830 | 1.840 | 1,227,797,016 | 1.617 | 1.617 | 1.626 | 1.590 | 1.732 | 742,954,111 | 1.6526 | -1.61% |
| 2022-12-30 | 0 | 20 | 1.860 | 1.860 | 1.870 | 927,024,963 | 1.643 | 1.643 | 1.652 | 1.573 | 1.696 | 571,611,923 | 1.6218 | -1.59% |
| 2022-11-30 | 0 | 22 | 1.890 | 1.880 | 1.890 | 1,307,328,685 | 1.670 | 1.661 | 1.670 | 1.414 | 1.670 | 843,615,831 | 1.5497 | 18.87% |
| 2022-10-31 | 0 | 20 | 1.590 | 1.590 | 1.600 | 1,085,654,285 | 1.405 | 1.405 | 1.414 | 1.405 | 1.599 | 714,872,835 | 1.5187 | -6.47% |
| 2022-09-30 | 0 | 21 | 1.700 | 1.690 | 1.700 | 1,011,926,335 | 1.502 | 1.493 | 1.502 | 1.458 | 1.705 | 633,416,651 | 1.5976 | -9.09% |
| 2022-08-31 | 0 | 23 | 1.870 | 1.870 | 1.880 | 845,700,563 | 1.652 | 1.652 | 1.661 | 1.546 | 1.714 | 518,659,651 | 1.6306 | 3.31% |
| 2022-07-29 | 0 | 20 | 1.810 | 1.810 | 1.820 | 1,215,909,982 | 1.599 | 1.599 | 1.608 | 1.590 | 1.829 | 704,767,329 | 1.7253 | -4.74% |
| 2022-06-30 | 0 | 21 | 1.900 | 1.890 | 1.900 | 1,058,399,409 | 1.679 | 1.670 | 1.679 | 1.634 | 1.811 | 619,892,221 | 1.7074 | -7.77% |
| 2022-05-31 | 0 | 20 | 2.060 | 2.050 | 2.060 | 1,171,383,776 | 1.820 | 1.811 | 1.820 | 1.682 | 1.884 | 667,414,725 | 1.7551 | -2.54% |
| 2022-04-29 | 0 | 18 | 2.220 | 2.210 | 2.220 | 1,086,678,247 | 1.867 | 1.859 | 1.867 | 1.665 | 1.867 | 622,292,906 | 1.7462 | 8.29% |
| 2022-03-31 | 0 | 23 | 2.050 | 2.030 | 2.050 | 2,026,699,439 | 1.724 | 1.708 | 1.724 | 1.590 | 1.893 | 1,168,413,416 | 1.7346 | -7.24% |
| 2022-02-28 | 0 | 17 | 2.210 | 2.200 | 2.210 | 1,082,384,614 | 1.859 | 1.850 | 1.859 | 1.775 | 1.985 | 571,788,360 | 1.8930 | 2.79% |
| 2022-01-31 | 0 | 21 | 2.150 | 2.150 | 2.170 | 1,869,820,724 | 1.808 | 1.808 | 1.825 | 1.766 | 2.086 | 979,006,553 | 1.9099 | -9.28% |
| 2021-12-31 | 0 | 22 | 2.370 | 2.370 | 2.380 | 1,900,586,325 | 1.993 | 1.993 | 2.002 | 1.758 | 2.103 | 999,322,121 | 1.9019 | 10.75% |
| 2021-11-30 | 0 | 22 | 2.140 | 2.130 | 2.140 | 1,428,612,470 | 1.800 | 1.792 | 1.800 | 1.699 | 1.893 | 803,392,970 | 1.7782 | 1.90% |
| 2021-10-29 | 0 | 18 | 2.100 | 2.100 | 2.110 | 3,643,212,722 | 1.766 | 1.766 | 1.775 | 1.733 | 2.145 | 1,890,731,637 | 1.9269 | -11.39% |
| 2021-09-30 | 0 | 21 | 2.370 | 2.370 | 2.380 | 5,713,114,267 | 1.993 | 1.993 | 2.002 | 1.438 | 2.052 | 3,197,624,422 | 1.7867 | 37.79% |
| 2021-08-31 | 0 | 22 | 1.720 | 1.710 | 1.720 | 1,121,684,532 | 1.447 | 1.438 | 1.447 | 1.363 | 1.514 | 780,358,405 | 1.4374 | 2.38% |
| 2021-07-30 | 0 | 21 | 1.680 | 1.670 | 1.680 | 948,563,051 | 1.413 | 1.405 | 1.413 | 1.337 | 1.464 | 669,769,899 | 1.4163 | -2.89% |
| 2021-06-30 | 0 | 21 | 1.730 | 1.730 | 1.740 | 1,014,107,612 | 1.455 | 1.455 | 1.464 | 1.396 | 1.480 | 706,251,869 | 1.4359 | 1.17% |
| 2021-05-31 | 0 | 20 | 1.710 | 1.710 | 1.720 | 1,193,153,771 | 1.438 | 1.438 | 1.447 | 1.409 | 1.497 | 820,085,411 | 1.4549 | 0.92% |
| 2021-04-30 | 0 | 19 | 1.790 | 1.780 | 1.790 | 753,683,547 | 1.425 | 1.417 | 1.425 | 1.378 | 1.497 | 522,353,598 | 1.4429 | -4.79% |
| 2021-03-31 | 0 | 23 | 1.880 | 1.870 | 1.880 | 1,965,251,554 | 1.497 | 1.489 | 1.497 | 1.354 | 1.569 | 1,348,747,501 | 1.4571 | 9.94% |
| 2021-02-26 | 0 | 18 | 1.710 | 1.710 | 1.720 | 1,167,646,080 | 1.362 | 1.362 | 1.370 | 1.298 | 1.457 | 850,346,093 | 1.3731 | 2.40% |
| 2021-01-29 | 0 | 20 | 1.670 | 1.660 | 1.670 | 2,972,657,702 | 1.330 | 1.322 | 1.330 | 1.298 | 1.577 | 2,108,744,059 | 1.4097 | 0.00% |
| 2020-12-31 | 0 | 22 | 1.670 | 1.660 | 1.670 | 1,387,584,687 | 1.330 | 1.322 | 1.330 | 1.242 | 1.441 | 1,047,311,573 | 1.3249 | 0.60% |
| 2020-11-30 | 0 | 21 | 1.660 | 1.650 | 1.660 | 761,725,188 | 1.322 | 1.314 | 1.322 | 1.290 | 1.401 | 571,206,992 | 1.3335 | 0.00% |
| 2020-10-30 | 0 | 18 | 1.660 | 1.650 | 1.660 | 522,723,682 | 1.322 | 1.314 | 1.322 | 1.250 | 1.378 | 397,980,064 | 1.3134 | 4.40% |
| 2020-09-30 | 0 | 22 | 1.590 | 1.580 | 1.590 | 482,393,028 | 1.266 | 1.258 | 1.266 | 1.258 | 1.354 | 371,295,399 | 1.2992 | -5.36% |
| 2020-08-31 | 0 | 21 | 1.680 | 1.680 | 1.700 | 580,282,240 | 1.338 | 1.338 | 1.354 | 1.290 | 1.409 | 431,605,733 | 1.3445 | 3.07% |
| 2020-07-31 | 0 | 22 | 1.630 | 1.620 | 1.630 | 927,572,830 | 1.298 | 1.290 | 1.298 | 1.282 | 1.449 | 680,870,474 | 1.3623 | 1.87% |
| 2020-06-30 | 0 | 21 | 1.600 | 1.590 | 1.600 | 785,137,813 | 1.274 | 1.266 | 1.274 | 1.266 | 1.425 | 584,946,057 | 1.3422 | -10.11% |
| 2020-05-29 | 0 | 20 | 1.780 | 1.780 | 1.790 | 822,864,764 | 1.417 | 1.417 | 1.425 | 1.330 | 1.529 | 592,971,526 | 1.3877 | -3.94% |
| 2020-04-29 | 0 | 19 | 1.940 | 1.940 | 1.950 | 875,643,916 | 1.475 | 1.475 | 1.483 | 1.293 | 1.521 | 616,281,196 | 1.4209 | 8.99% |
| 2020-03-31 | 0 | 22 | 1.780 | 1.770 | 1.780 | 1,277,847,078 | 1.354 | 1.346 | 1.354 | 1.141 | 1.498 | 966,363,353 | 1.3223 | -6.32% |
| 2020-02-28 | 0 | 20 | 1.900 | 1.890 | 1.900 | 848,366,555 | 1.445 | 1.437 | 1.445 | 1.415 | 1.536 | 573,157,853 | 1.4802 | -1.04% |
| 2020-01-31 | 0 | 20 | 1.920 | 1.910 | 1.920 | 684,004,557 | 1.460 | 1.453 | 1.460 | 1.437 | 1.620 | 439,063,875 | 1.5579 | -7.69% |
| 2019-12-31 | 0 | 20 | 2.080 | 2.080 | 2.090 | 1,090,334,564 | 1.582 | 1.582 | 1.589 | 1.475 | 1.605 | 697,106,132 | 1.5641 | 6.12% |
| 2019-11-29 | 0 | 21 | 1.960 | 1.950 | 1.960 | 1,099,878,490 | 1.491 | 1.483 | 1.491 | 1.483 | 1.589 | 716,102,318 | 1.5359 | -3.92% |
| 2019-10-31 | 1 | 21 | 2.040 | 2.030 | 2.040 | 746,163,655 | 1.551 | 1.544 | 1.551 | 1.453 | 1.574 | 490,052,091 | 1.5226 | 3.03% |
| 2019-09-30 | 0 | 21 | 1.980 | 1.980 | 1.990 | 949,048,410 | 1.506 | 1.506 | 1.513 | 1.475 | 1.589 | 616,318,442 | 1.5399 | -4.35% |
| 2019-08-30 | 0 | 22 | 2.070 | 2.060 | 2.070 | 1,346,052,413 | 1.574 | 1.567 | 1.574 | 1.521 | 1.734 | 844,682,370 | 1.5936 | -8.81% |
| 2019-07-31 | 0 | 22 | 2.270 | 2.260 | 2.280 | 1,045,343,404 | 1.726 | 1.719 | 1.734 | 1.635 | 1.734 | 623,254,061 | 1.6772 | 5.58% |
| 2019-06-28 | 0 | 19 | 2.150 | 2.150 | 2.160 | 2,161,808,941 | 1.635 | 1.635 | 1.643 | 1.620 | 1.704 | 1,293,785,540 | 1.6709 | -0.46% |
| 2019-05-31 | 0 | 21 | 2.160 | 2.150 | 2.160 | 2,019,843,379 | 1.643 | 1.635 | 1.643 | 1.498 | 1.658 | 1,275,671,222 | 1.5834 | 4.35% |
| 2019-04-30 | 0 | 19 | 2.070 | 2.070 | 2.080 | 1,780,344,832 | 1.574 | 1.574 | 1.582 | 1.536 | 1.652 | 1,112,969,421 | 1.5996 | -1.66% |
| 2019-03-29 | 0 | 21 | 2.190 | 2.180 | 2.190 | 2,471,636,809 | 1.601 | 1.594 | 1.601 | 1.469 | 1.689 | 1,562,589,420 | 1.5818 | 5.80% |
| 2019-02-28 | 0 | 17 | 2.070 | 2.070 | 2.080 | 1,079,980,866 | 1.513 | 1.513 | 1.520 | 1.499 | 1.557 | 705,755,988 | 1.5302 | 0.98% |
| 2019-01-31 | 0 | 22 | 2.050 | 2.050 | 2.060 | 987,596,258 | 1.499 | 1.499 | 1.506 | 1.323 | 1.513 | 690,573,051 | 1.4301 | 10.22% |
| 2018-12-31 | 0 | 19 | 1.860 | 1.860 | 1.870 | 846,546,587 | 1.360 | 1.360 | 1.367 | 1.338 | 1.447 | 612,653,101 | 1.3818 | -4.12% |
| 2018-11-30 | 0 | 22 | 1.940 | 1.930 | 1.940 | 1,026,166,078 | 1.418 | 1.411 | 1.418 | 1.316 | 1.447 | 729,370,563 | 1.4069 | 7.78% |
| 2018-10-31 | 0 | 21 | 1.800 | 1.800 | 1.810 | 1,088,667,017 | 1.316 | 1.316 | 1.323 | 1.265 | 1.374 | 825,949,879 | 1.3181 | -3.23% |
| 2018-09-28 | 0 | 19 | 1.860 | 1.860 | 1.870 | 1,356,916,022 | 1.360 | 1.360 | 1.367 | 1.221 | 1.396 | 1,031,386,087 | 1.3156 | 0.00% |
| 2018-08-31 | 0 | 23 | 1.860 | 1.850 | 1.860 | 1,842,194,080 | 1.360 | 1.352 | 1.360 | 1.338 | 1.520 | 1,296,400,972 | 1.4210 | -10.58% |
| 2018-07-31 | 0 | 21 | 2.080 | 2.070 | 2.080 | 1,421,458,083 | 1.520 | 1.513 | 1.520 | 1.455 | 1.528 | 954,104,842 | 1.4898 | 2.46% |
| 2018-06-29 | 0 | 20 | 2.030 | 2.020 | 2.030 | 2,126,775,715 | 1.484 | 1.477 | 1.484 | 1.455 | 1.615 | 1,388,012,662 | 1.5322 | -5.48% |
| 2018-05-31 | 0 | 21 | 2.230 | 2.220 | 2.230 | 2,363,192,797 | 1.570 | 1.563 | 1.570 | 1.471 | 1.612 | 1,526,329,378 | 1.5483 | 3.72% |
| 2018-04-30 | 0 | 19 | 2.150 | 2.140 | 2.150 | 1,706,462,110 | 1.514 | 1.507 | 1.514 | 1.415 | 1.514 | 1,156,334,759 | 1.4758 | 5.91% |
| 2018-03-29 | 0 | 21 | 2.030 | 2.030 | 2.040 | 2,838,221,244 | 1.429 | 1.429 | 1.436 | 1.401 | 1.556 | 1,924,470,294 | 1.4748 | -3.79% |
| 2018-02-28 | 0 | 18 | 2.110 | 2.100 | 2.110 | 2,931,822,316 | 1.485 | 1.478 | 1.485 | 1.394 | 1.570 | 1,991,023,307 | 1.4725 | -4.52% |
| 2018-01-31 | 0 | 22 | 2.210 | 2.200 | 2.210 | 3,790,187,931 | 1.556 | 1.549 | 1.556 | 1.478 | 1.612 | 2,456,370,017 | 1.5430 | 4.25% |
| 2017-12-29 | 0 | 19 | 2.120 | 2.110 | 2.120 | 1,519,281,456 | 1.493 | 1.485 | 1.493 | 1.429 | 1.514 | 1,032,410,141 | 1.4716 | -0.47% |
| 2017-11-30 | 0 | 22 | 2.130 | 2.130 | 2.140 | 2,172,831,914 | 1.500 | 1.500 | 1.507 | 1.478 | 1.626 | 1,398,724,261 | 1.5534 | -6.99% |
| 2017-10-31 | 0 | 20 | 2.290 | 2.290 | 2.300 | 2,355,648,743 | 1.612 | 1.612 | 1.619 | 1.521 | 1.647 | 1,485,198,123 | 1.5861 | 6.02% |
| 2017-09-29 | 0 | 21 | 2.160 | 2.160 | 2.170 | 2,573,436,401 | 1.521 | 1.521 | 1.528 | 1.507 | 1.605 | 1,659,996,476 | 1.5503 | 0.00% |
| 2017-08-31 | 0 | 22 | 2.160 | 2.150 | 2.160 | 2,490,487,483 | 1.521 | 1.514 | 1.521 | 1.429 | 1.528 | 1,693,855,279 | 1.4703 | 0.93% |
| 2017-07-31 | 0 | 21 | 2.140 | 2.130 | 2.140 | 1,973,603,946 | 1.507 | 1.500 | 1.507 | 1.500 | 1.626 | 1,268,452,809 | 1.5559 | -1.83% |
| 2017-06-30 | 0 | 22 | 2.180 | 2.170 | 2.180 | 1,618,836,369 | 1.535 | 1.528 | 1.535 | 1.521 | 1.612 | 1,033,652,776 | 1.5661 | -3.21% |
| 2017-05-31 | 0 | 20 | 2.310 | 2.300 | 2.310 | 1,777,483,613 | 1.586 | 1.579 | 1.586 | 1.558 | 1.654 | 1,115,238,879 | 1.5938 | -1.70% |
| 2017-04-28 | 0 | 17 | 2.350 | 2.350 | 2.360 | 1,529,945,495 | 1.613 | 1.613 | 1.620 | 1.558 | 1.682 | 940,010,934 | 1.6276 | -2.08% |
| 2017-03-31 | 0 | 23 | 2.400 | 2.390 | 2.400 | 2,808,052,359 | 1.647 | 1.640 | 1.647 | 1.592 | 1.737 | 1,683,707,477 | 1.6678 | 1.69% |
| 2017-02-28 | 0 | 20 | 2.360 | 2.360 | 2.370 | 3,110,799,630 | 1.620 | 1.620 | 1.627 | 1.483 | 1.723 | 1,913,155,000 | 1.6260 | 7.27% |
| 2017-01-27 | 0 | 19 | 2.200 | 2.200 | 2.220 | 1,194,543,510 | 1.510 | 1.510 | 1.524 | 1.448 | 1.538 | 800,601,304 | 1.4921 | 3.29% |
| 2016-12-30 | 0 | 20 | 2.130 | 2.130 | 2.140 | 1,535,076,872 | 1.462 | 1.462 | 1.469 | 1.421 | 1.634 | 1,006,381,557 | 1.5253 | -8.58% |
| 2016-11-30 | 0 | 22 | 2.330 | 2.330 | 2.340 | 1,921,144,731 | 1.599 | 1.599 | 1.606 | 1.483 | 1.613 | 1,240,635,446 | 1.5485 | 2.64% |
| 2016-10-31 | 0 | 19 | 2.270 | 2.260 | 2.270 | 1,310,823,398 | 1.558 | 1.551 | 1.558 | 1.538 | 1.613 | 833,594,098 | 1.5725 | -0.87% |
| 2016-09-30 | 0 | 21 | 2.290 | 2.290 | 2.310 | 2,412,595,067 | 1.572 | 1.572 | 1.586 | 1.544 | 1.730 | 1,482,023,669 | 1.6279 | 1.78% |
| 2016-08-31 | 0 | 22 | 2.250 | 2.250 | 2.260 | 2,125,621,044 | 1.544 | 1.544 | 1.551 | 1.524 | 1.709 | 1,313,475,433 | 1.6183 | -1.75% |
| 2016-07-29 | 0 | 20 | 2.290 | 2.280 | 2.290 | 1,883,231,651 | 1.572 | 1.565 | 1.572 | 1.421 | 1.689 | 1,228,289,470 | 1.5332 | 6.51% |
| 2016-06-30 | 0 | 21 | 2.150 | 2.140 | 2.150 | 1,974,078,816 | 1.476 | 1.469 | 1.476 | 1.373 | 1.654 | 1,319,682,978 | 1.4959 | -6.93% |
| 2016-05-31 | 0 | 21 | 2.360 | 2.350 | 2.360 | 2,321,759,263 | 1.586 | 1.579 | 1.586 | 1.552 | 1.707 | 1,428,358,076 | 1.6255 | -5.22% |
| 2016-04-29 | 0 | 20 | 2.490 | 2.480 | 2.500 | 1,951,356,758 | 1.673 | 1.666 | 1.680 | 1.633 | 1.854 | 1,126,129,773 | 1.7328 | -5.32% |
| 2016-03-31 | 0 | 21 | 2.630 | 2.630 | 2.640 | 2,143,485,886 | 1.767 | 1.767 | 1.774 | 1.492 | 1.774 | 1,312,990,774 | 1.6325 | 17.41% |
| 2016-02-29 | 0 | 18 | 2.240 | 2.230 | 2.250 | 1,841,549,464 | 1.505 | 1.498 | 1.512 | 1.364 | 1.606 | 1,224,150,226 | 1.5043 | -1.75% |
| 2016-01-29 | 0 | 20 | 2.280 | 2.270 | 2.290 | 2,823,601,863 | 1.532 | 1.525 | 1.539 | 1.451 | 1.949 | 1,713,352,834 | 1.6480 | -21.38% |
| 2015-12-31 | 0 | 22 | 2.900 | 2.900 | 2.910 | 3,428,073,432 | 1.949 | 1.949 | 1.955 | 1.693 | 2.049 | 1,805,893,437 | 1.8983 | -3.33% |
| 2015-11-30 | 0 | 21 | 3.000 | 2.990 | 3.000 | 3,046,046,903 | 2.016 | 2.009 | 2.016 | 2.002 | 2.237 | 1,425,609,216 | 2.1367 | -6.83% |
| 2015-10-30 | 0 | 20 | 3.220 | 3.220 | 3.230 | 5,359,287,758 | 2.164 | 2.164 | 2.170 | 2.164 | 2.459 | 2,313,944,496 | 2.3161 | -0.31% |
| 2015-09-30 | 0 | 20 | 3.230 | 3.220 | 3.230 | 4,678,283,428 | 2.170 | 2.164 | 2.170 | 1.908 | 2.332 | 2,201,353,127 | 2.1252 | 5.21% |
| 2015-08-31 | 0 | 21 | 3.070 | 3.020 | 3.030 | 7,937,380,454 | 2.063 | 2.029 | 2.036 | 1.949 | 2.567 | 3,561,897,873 | 2.2284 | -9.97% |
| 2015-07-31 | 0 | 22 | 3.410 | 3.400 | 3.410 | 12,510,003,312 | 2.291 | 2.285 | 2.291 | 1.949 | 2.768 | 5,261,911,441 | 2.3775 | -16.01% |
| 2015-06-30 | 0 | 22 | 4.060 | 4.040 | 4.070 | 23,634,322,027 | 2.728 | 2.715 | 2.735 | 2.506 | 3.713 | 7,354,088,656 | 3.2138 | -16.05% |
| 2015-05-29 | 0 | 19 | 4.840 | 4.840 | 4.850 | 12,883,888,729 | 3.250 | 3.250 | 3.256 | 2.592 | 3.344 | 4,293,343,198 | 3.0009 | 11.01% |
| 2015-04-30 | 0 | 19 | 4.360 | 4.350 | 4.360 | 22,794,696,365 | 2.927 | 2.921 | 2.927 | 2.243 | 3.424 | 7,821,651,806 | 2.9143 | 30.54% |
| 2015-03-31 | 0 | 22 | 3.340 | 3.330 | 3.350 | 6,335,963,517 | 2.243 | 2.236 | 2.249 | 2.061 | 2.330 | 2,909,547,414 | 2.1776 | 6.71% |
| 2015-02-27 | 0 | 18 | 3.130 | 3.110 | 3.130 | 2,479,737,054 | 2.102 | 2.088 | 2.102 | 2.014 | 2.189 | 1,179,456,097 | 2.1024 | -4.86% |
| 2015-01-30 | 0 | 21 | 3.290 | 3.260 | 3.280 | 7,497,825,183 | 2.209 | 2.189 | 2.202 | 2.048 | 2.363 | 3,403,660,436 | 2.2029 | -2.37% |
| 2014-12-31 | 0 | 14 | 3.370 | 3.370 | 3.380 | 23,545,228,507 | 2.263 | 2.263 | 2.269 | 2.196 | 2.457 | 10,179,838,289 | 2.3129 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy