ZIJIN MINING GROUP CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02899  2003-12-23    
Stock code:

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 35.18 35.14 35.18 31,199,692,294 35.18 35.14 35.18 31.22 35.88 931,023,501 33.511 14.59%
2025-11-28 0 20 30.70 30.68 30.70 33,923,093,651 30.70 30.68 30.70 29.06 34.04 1,083,022,089 31.323 -4.78%
2025-10-31 0 20 32.24 32.24 32.26 56,383,326,735 32.24 32.24 32.26 30.00 36.92 1,700,217,160 33.162 -1.10%
2025-09-30 0 22 32.60 32.58 32.60 57,323,023,273 32.60 32.58 32.60 26.00 34.80 1,971,211,160 29.080 28.52%
2025-08-29 0 21 25.58 25.56 25.58 20,010,588,327 25.37 25.35 25.37 20.68 25.78 858,771,173 23.301 22.10%
2025-07-31 0 22 20.95 20.95 21.00 25,277,520,063 20.78 20.78 20.82 19.54 22.81 1,202,407,031 21.022 4.49%
2025-06-30 0 21 20.05 20.05 20.10 22,087,566,421 19.88 19.88 19.93 17.06 20.87 1,158,828,166 19.060 14.57%
2025-05-30 0 20 17.50 17.50 17.54 15,796,410,958 17.35 17.35 17.39 16.55 18.86 901,544,573 17.521 4.88%
2025-04-30 0 19 16.98 16.98 17.00 26,769,481,347 16.55 16.55 16.57 13.66 17.87 1,670,916,873 16.021 -3.96%
2025-03-31 0 21 17.68 17.66 17.68 26,478,751,142 17.23 17.21 17.23 14.31 18.77 1,577,440,976 16.786 21.60%
2025-02-28 0 20 14.54 14.54 14.56 15,439,110,435 14.17 14.17 14.19 13.93 16.39 1,008,153,157 15.314 -0.14%
2025-01-28 0 19 14.56 14.56 14.58 14,894,824,431 14.19 14.19 14.21 13.51 15.07 1,035,408,756 14.385 2.97%
2024-12-31 0 20 14.14 14.14 14.18 10,695,814,147 13.78 13.78 13.82 13.68 15.94 736,091,050 14.531 -5.35%
2024-11-29 0 21 14.94 14.92 14.94 12,075,028,541 14.56 14.54 14.56 13.97 16.78 799,996,264 15.094 -9.89%
2024-10-31 0 21 16.58 16.58 16.60 16,781,705,090 16.16 16.16 16.18 15.83 18.51 996,442,608 16.842 -6.12%
2024-09-30 0 19 17.66 17.64 17.66 19,296,017,203 17.21 17.19 17.21 13.17 17.87 1,246,740,731 15.477 11.63%
2024-08-30 0 22 15.82 15.80 15.82 12,264,316,517 15.42 15.40 15.42 14.34 16.08 806,929,486 15.199 1.14%
2024-07-31 0 22 15.86 15.86 15.88 17,185,051,754 15.24 15.24 15.26 14.15 17.57 1,078,589,148 15.933 -3.76%
2024-06-28 0 19 16.48 16.48 16.50 20,432,685,954 15.84 15.84 15.86 14.95 16.88 1,287,071,538 15.875 -0.36%
2024-05-31 0 21 16.54 16.54 16.58 15,988,297,014 15.90 15.90 15.93 15.80 19.10 934,379,363 17.111 -3.31%
2024-04-30 0 20 17.30 17.30 17.34 17,031,850,141 16.44 16.44 16.48 15.22 17.43 1,042,309,408 16.340 10.76%
2024-03-28 0 20 15.62 15.62 15.64 11,116,419,424 14.84 14.84 14.86 11.90 15.20 787,092,244 14.123 23.38%
2024-02-29 0 19 12.66 12.66 12.68 5,509,472,836 12.03 12.03 12.05 10.45 12.83 470,292,503 11.715 9.33%
2024-01-31 0 22 11.58 11.58 11.60 6,245,809,380 11.00 11.00 11.02 10.17 12.28 554,015,810 11.274 -8.96%
2023-12-29 0 19 12.72 12.72 12.74 7,209,098,322 12.09 12.09 12.11 10.68 12.37 630,444,759 11.435 3.72%
2023-11-30 0 22 12.38 12.36 12.38 4,934,333,971 11.65 11.63 11.65 10.75 11.73 438,825,915 11.244 1.81%
2023-10-31 0 20 12.16 12.14 12.16 3,687,569,114 11.45 11.43 11.45 10.54 11.65 332,711,418 11.083 1.50%
2023-09-29 0 19 11.98 11.98 12.02 5,449,389,114 11.28 11.28 11.31 11.03 12.65 453,576,170 12.014 -2.92%
2023-08-31 0 23 12.34 12.32 12.34 6,110,582,014 11.62 11.60 11.62 10.98 12.97 522,623,438 11.692 -7.63%
2023-07-31 0 20 13.36 13.34 13.36 6,460,523,660 12.58 12.56 12.58 10.51 12.76 547,899,284 11.791 16.17%
2023-06-30 0 21 11.50 11.48 11.50 7,434,547,256 10.83 10.81 10.83 10.03 11.63 679,057,892 10.948 8.29%
2023-05-31 0 21 10.62 10.62 10.64 7,920,756,453 9.997 9.997 10.02 9.771 13.18 715,299,872 11.073 -17.99%
2023-04-28 0 17 13.22 13.20 13.22 9,373,192,385 12.19 12.17 12.19 11.65 13.65 742,871,353 12.618 0.76%
2023-03-31 0 23 13.12 13.12 13.14 8,131,477,394 12.10 12.10 12.12 10.77 12.26 704,756,932 11.538 10.81%
2023-02-28 0 20 11.84 11.84 11.86 6,823,553,916 10.92 10.92 10.93 10.75 12.41 596,392,323 11.441 -8.22%
2023-01-31 0 18 12.90 12.90 12.92 7,745,274,366 11.89 11.89 11.91 9.681 12.45 682,346,876 11.351 21.93%
2022-12-30 0 20 10.58 10.58 10.64 5,727,887,946 9.755 9.755 9.810 9.423 10.42 579,862,099 9.8780 4.34%
2022-11-30 0 22 10.14 10.12 10.14 8,855,705,645 9.349 9.331 9.349 6.933 9.681 1,014,485,875 8.7293 35.20%
2022-10-31 0 20 7.500 7.490 7.500 4,216,422,721 6.915 6.906 6.915 6.841 7.800 586,646,954 7.1873 -1.96%
2022-09-30 0 21 7.650 7.640 7.650 5,155,044,163 7.053 7.044 7.053 6.620 8.704 671,174,979 7.6806 -14.43%
2022-08-31 0 23 8.940 8.930 8.940 4,564,353,068 8.243 8.233 8.243 8.012 8.879 543,369,433 8.4001 -2.72%
2022-07-29 0 20 9.190 9.190 9.200 5,564,423,045 8.473 8.473 8.482 7.450 8.805 677,883,153 8.2085 -4.37%
2022-06-30 0 21 9.610 9.600 9.610 6,365,043,611 8.860 8.851 8.860 8.556 10.22 685,579,893 9.2842 -9.85%
2022-05-31 0 20 10.66 10.64 10.66 6,309,859,547 9.829 9.810 9.829 8.516 10.47 678,152,090 9.3045 -6.78%
2022-04-29 0 18 11.70 11.66 11.70 9,661,767,758 10.54 10.51 10.54 9.552 12.78 860,300,744 11.231 -2.99%
2022-03-31 0 23 12.06 12.06 12.08 13,911,973,853 10.87 10.87 10.89 8.462 11.59 1,336,979,329 10.406 4.15%
2022-02-28 0 17 11.58 11.58 11.60 7,248,573,721 10.44 10.44 10.45 9.011 10.89 708,327,059 10.233 16.27%
2022-01-31 0 21 9.960 9.960 9.970 6,774,361,221 8.975 8.975 8.984 7.534 9.913 764,454,372 8.8617 7.33%
2021-12-31 0 22 9.280 9.280 9.300 5,943,135,760 8.363 8.363 8.381 8.281 9.480 673,814,229 8.8201 -10.42%
2021-11-30 0 22 10.36 10.32 10.36 5,206,972,500 9.336 9.300 9.336 9.011 10.02 547,257,098 9.5147 -4.43%
2021-10-29 0 18 10.84 10.82 10.84 8,208,904,153 9.768 9.750 9.768 8.020 10.69 853,696,039 9.6157 12.68%
2021-09-30 0 21 9.620 9.620 9.630 10,901,162,244 8.669 8.669 8.678 8.462 11.35 1,110,429,231 9.8171 -13.18%
2021-08-31 0 22 11.08 11.06 11.08 12,123,086,444 9.985 9.967 9.985 8.651 11.50 1,225,177,791 9.8950 0.54%
2021-07-30 0 21 11.02 11.00 11.02 12,016,412,010 9.931 9.913 9.931 8.930 10.51 1,248,936,924 9.6213 5.56%
2021-06-30 0 21 10.44 10.44 10.46 12,882,902,433 9.408 9.408 9.426 8.615 11.04 1,350,126,400 9.5420 -13.22%
2021-05-31 0 20 12.18 12.18 12.20 19,473,741,862 10.84 10.84 10.86 9.399 11.84 1,812,616,108 10.743 11.33%
2021-04-30 0 19 10.94 10.94 10.96 12,456,370,452 9.738 9.738 9.755 8.411 10.57 1,302,962,053 9.5600 14.44%
2021-03-31 0 23 9.560 9.550 9.560 23,421,063,099 8.509 8.500 8.509 8.020 11.00 2,475,145,468 9.4625 -16.87%
2021-02-26 0 18 11.50 11.50 11.52 23,625,831,965 10.24 10.24 10.25 7.868 14.46 2,095,287,943 11.276 33.10%
2021-01-29 0 20 8.640 8.640 8.650 12,697,371,435 7.690 7.690 7.699 7.539 9.275 1,511,018,027 8.4032 -1.59%
2020-12-31 0 22 8.780 8.770 8.780 8,108,261,056 7.815 7.806 7.815 6.177 7.913 1,156,261,911 7.0125 13.58%
2020-11-30 0 21 7.730 7.730 7.770 10,293,596,085 6.880 6.880 6.916 4.993 7.281 1,628,203,480 6.3221 37.79%
2020-10-30 0 18 5.610 5.600 5.610 3,505,662,575 4.993 4.985 4.993 4.281 5.341 709,041,849 4.9442 14.49%
2020-09-30 0 22 4.900 4.890 4.900 6,665,256,762 4.361 4.353 4.361 4.290 5.341 1,358,223,625 4.9073 -7.37%
2020-08-31 0 21 5.290 5.280 5.290 7,048,996,767 4.709 4.700 4.709 3.827 5.065 1,580,565,851 4.4598 9.98%
2020-07-31 0 22 4.810 4.810 4.820 8,470,633,407 4.281 4.281 4.290 3.240 4.709 2,041,384,314 4.1495 33.24%
2020-06-30 0 21 3.610 3.610 3.620 2,437,138,172 3.213 3.213 3.222 2.648 3.231 838,388,640 2.9069 20.56%
2020-05-29 0 20 3.100 3.090 3.100 1,917,020,489 2.665 2.657 2.665 2.622 3.009 688,327,118 2.7850 -3.13%
2020-04-29 0 19 3.200 3.190 3.200 2,847,583,685 2.751 2.743 2.751 2.416 3.043 1,021,484,730 2.7877 9.59%
2020-03-31 0 22 2.920 2.900 2.920 3,351,439,498 2.510 2.493 2.510 1.977 3.147 1,344,396,546 2.4929 -16.57%
2020-02-28 0 20 3.500 3.500 3.510 3,111,352,218 3.009 3.009 3.018 2.786 3.439 993,349,150 3.1322 2.64%
2020-01-31 0 20 3.410 3.410 3.420 3,188,166,108 2.932 2.932 2.940 2.923 3.602 945,678,204 3.3713 -12.11%
2019-12-31 0 20 3.880 3.860 3.880 2,789,363,858 3.336 3.319 3.336 2.510 3.344 970,920,486 2.8729 32.42%
2019-11-29 0 21 2.930 2.930 2.940 1,612,450,171 2.519 2.519 2.528 2.321 2.605 645,810,193 2.4968 8.12%
2019-10-31 0 21 2.710 2.700 2.710 844,312,541 2.330 2.321 2.330 2.253 2.381 364,558,517 2.3160 0.00%
2019-09-30 0 21 2.710 2.700 2.710 1,318,356,271 2.330 2.321 2.330 2.313 2.562 539,472,996 2.4438 -7.51%
2019-08-30 0 22 2.930 2.920 2.930 2,727,190,644 2.519 2.510 2.519 2.450 2.725 1,044,173,085 2.6118 -7.28%
2019-07-31 0 22 3.160 3.150 3.160 1,678,456,829 2.717 2.708 2.717 2.614 2.837 621,393,610 2.7011 -0.32%
2019-06-28 0 19 3.170 3.160 3.170 2,060,113,462 2.725 2.717 2.725 2.356 2.854 788,505,941 2.6127 14.44%
2019-05-31 0 21 2.770 2.760 2.770 1,417,745,287 2.381 2.373 2.381 2.200 2.505 604,858,187 2.3439 -5.55%
2019-04-30 0 19 3.060 3.060 3.070 1,794,239,539 2.522 2.522 2.530 2.522 2.966 646,503,714 2.7753 -5.85%
2019-03-29 0 21 3.250 3.240 3.250 1,630,318,391 2.678 2.670 2.678 2.612 2.835 602,044,835 2.7080 -3.27%
2019-02-28 0 17 3.360 3.350 3.360 2,110,710,596 2.769 2.760 2.769 2.390 2.942 791,793,276 2.6657 15.07%
2019-01-31 0 22 2.920 2.920 2.930 1,604,461,472 2.406 2.406 2.414 2.192 2.447 700,617,360 2.2901 -1.68%
2018-12-31 0 19 2.970 2.970 2.980 1,337,134,904 2.447 2.447 2.456 2.373 2.612 535,959,114 2.4948 0.68%
2018-11-30 0 22 2.950 2.940 2.950 1,378,269,219 2.431 2.423 2.431 2.316 2.522 573,924,549 2.4015 1.37%
2018-10-31 0 21 2.910 2.900 2.910 1,804,213,571 2.398 2.390 2.398 2.208 2.538 757,901,749 2.3805 -3.32%
2018-09-28 0 19 3.010 3.000 3.010 1,368,977,002 2.480 2.472 2.480 2.118 2.554 590,408,717 2.3187 2.73%
2018-08-31 0 23 2.930 2.920 2.930 1,362,653,101 2.414 2.406 2.414 2.167 2.480 588,272,839 2.3164 1.03%
2018-07-31 0 21 2.900 2.890 2.900 1,844,504,215 2.390 2.381 2.390 2.142 2.513 786,735,337 2.3445 -3.33%
2018-06-29 0 20 3.000 2.990 3.000 2,442,494,169 2.472 2.464 2.472 2.398 3.008 898,667,088 2.7179 -8.26%
2018-05-31 0 21 3.270 3.270 3.280 2,055,697,592 2.695 2.695 2.703 2.587 2.925 737,176,229 2.7886 -6.77%
2018-04-30 0 19 3.620 3.610 3.620 2,419,490,365 2.890 2.882 2.890 2.754 3.074 831,379,175 2.9102 3.13%
2018-03-29 0 21 3.510 3.510 3.520 4,380,414,133 2.802 2.802 2.810 2.706 3.170 1,481,070,232 2.9576 -2.50%
2018-02-28 0 18 3.600 3.600 3.610 8,171,145,633 2.874 2.874 2.882 2.555 3.489 2,701,384,109 3.0248 -8.63%
2018-01-31 0 22 3.940 3.930 3.940 7,911,517,570 3.146 3.138 3.146 2.395 3.225 2,850,280,063 2.7757 33.56%
2017-12-29 0 19 2.950 2.940 2.950 2,845,266,263 2.355 2.347 2.355 1.988 2.443 1,293,513,171 2.1996 8.86%
2017-11-30 0 22 2.710 2.700 2.710 2,365,289,354 2.164 2.156 2.164 1.988 2.196 1,121,117,449 2.1098 0.37%
2017-10-31 0 20 2.700 2.700 2.710 1,856,952,307 2.156 2.156 2.164 2.124 2.315 834,426,092 2.2254 0.75%
2017-09-29 0 21 2.680 2.680 2.690 3,191,542,124 2.140 2.140 2.148 2.132 2.499 1,366,343,359 2.3358 -6.62%
2017-08-31 0 22 2.870 2.870 2.880 2,852,293,908 2.291 2.291 2.299 2.188 2.475 1,229,539,769 2.3198 1.41%
2017-07-31 0 21 2.830 2.830 2.840 2,462,636,618 2.259 2.259 2.267 1.980 2.307 1,146,890,383 2.1472 12.67%
2017-06-30 0 22 2.580 2.580 2.590 1,419,994,654 2.005 2.005 2.013 1.951 2.068 705,604,434 2.0125 0.78%
2017-05-31 0 20 2.560 2.550 2.560 1,671,751,405 1.990 1.982 1.990 1.951 2.145 829,634,729 2.0150 -6.91%
2017-04-28 0 17 2.750 2.750 2.760 1,585,570,088 2.138 2.138 2.145 2.130 2.425 695,004,675 2.2814 -4.51%
2017-03-31 0 23 2.880 2.880 2.890 2,705,060,349 2.239 2.239 2.246 2.099 2.472 1,179,309,758 2.2938 -1.71%
2017-02-28 0 20 2.930 2.920 2.930 2,021,500,949 2.277 2.270 2.277 2.068 2.347 907,954,516 2.2264 11.83%
2017-01-27 0 19 2.620 2.620 2.640 1,221,321,715 2.036 2.036 2.052 1.928 2.161 596,428,235 2.0477 4.80%
2016-12-30 0 20 2.500 2.490 2.500 1,463,513,698 1.943 1.935 1.943 1.803 2.052 752,748,802 1.9442 -3.85%
2016-11-30 0 22 2.600 2.600 2.610 3,125,815,248 2.021 2.021 2.029 1.897 2.207 1,523,959,520 2.0511 6.56%
2016-10-31 0 19 2.440 2.440 2.450 1,324,290,382 1.897 1.897 1.904 1.803 1.982 703,043,232 1.8837 -2.01%
2016-09-30 0 21 2.490 2.490 2.500 1,425,091,060 1.935 1.935 1.943 1.897 2.145 710,399,002 2.0060 -3.49%
2016-08-31 0 22 2.580 2.580 2.590 1,471,594,425 2.005 2.005 2.013 1.990 2.363 663,242,151 2.2188 -8.51%
2016-07-29 0 20 2.820 2.820 2.840 3,431,830,085 2.192 2.192 2.207 2.021 2.410 1,530,006,207 2.2430 8.88%
2016-06-30 0 21 2.590 2.580 2.590 2,475,737,011 2.013 2.005 2.013 1.667 2.013 1,345,841,055 1.8395 19.15%
2016-05-31 0 21 2.240 2.220 2.230 1,310,150,297 1.690 1.674 1.682 1.652 2.006 711,756,449 1.8407 -12.84%
2016-04-29 0 20 2.570 2.550 2.560 1,466,458,065 1.938 1.923 1.931 1.720 1.991 794,693,289 1.8453 7.08%
2016-03-31 0 21 2.400 2.380 2.390 2,744,872,196 1.810 1.795 1.803 1.742 2.037 1,447,177,293 1.8967 3.00%
2016-02-29 0 18 2.330 2.320 2.340 2,374,749,735 1.757 1.750 1.765 1.275 1.825 1,435,656,737 1.6541 33.14%
2016-01-29 0 20 1.750 1.740 1.760 1,083,353,500 1.320 1.312 1.328 1.260 1.561 763,853,425 1.4183 -13.79%
2015-12-31 0 22 2.030 2.020 2.040 997,255,374 1.531 1.524 1.539 1.403 1.607 666,071,893 1.4972 4.64%
2015-11-30 0 21 1.940 1.950 1.960 1,358,313,179 1.463 1.471 1.478 1.433 1.599 907,340,931 1.4970 -7.18%
2015-10-30 0 20 2.090 2.090 2.100 1,235,589,665 1.576 1.576 1.584 1.509 1.840 739,699,916 1.6704 3.47%
2015-09-30 0 20 2.020 2.020 2.030 1,159,282,619 1.524 1.524 1.531 1.388 1.659 762,722,104 1.5199 1.00%
2015-08-31 0 21 2.000 2.000 2.020 1,563,935,964 1.509 1.509 1.524 1.365 1.788 988,353,891 1.5824 -3.85%
2015-07-31 0 22 2.080 2.060 2.090 2,109,559,247 1.569 1.554 1.576 1.410 2.059 1,256,641,748 1.6787 -23.81%
2015-06-30 0 22 2.730 2.730 2.740 3,166,569,172 2.059 2.059 2.067 1.886 2.649 1,425,579,827 2.2212 -18.45%
2015-05-29 16 19 3.460 3.460 3.490 2,341,673,894 2.525 2.525 2.547 2.335 2.642 923,249,477 2.5363 15.72%
2015-04-30 7 19 - - - 4,051,522,598 2.182 - - 1.751 2.408 1,836,306,784 2.2063 21.54%
2015-03-31 0 22 2.460 2.440 2.460 1,819,303,107 1.795 1.781 1.795 1.532 1.883 1,104,334,636 1.6474 6.96%
2015-02-27 0 18 2.300 2.300 2.310 1,089,527,797 1.678 1.678 1.686 1.627 1.817 644,066,710 1.6916 -2.13%
2015-01-30 0 21 2.350 2.390 2.400 2,857,738,910 1.715 1.744 1.751 1.584 1.934 1,613,220,629 1.7714 6.82%
2014-12-31 0 21 2.200 2.190 2.200 1,663,061,716 1.605 1.598 1.605 1.445 1.635 1,073,128,107 1.5497 6.28%
2014-11-28 0 20 2.070 2.060 2.070 1,638,636,532 1.511 1.503 1.511 1.401 1.642 1,082,413,077 1.5139 4.02%
2014-10-31 0 21 1.990 1.990 2.010 747,679,974 1.452 1.452 1.467 1.343 1.474 531,712,973 1.4062 5.29%
2014-09-30 0 21 1.890 1.890 1.910 853,314,934 1.379 1.379 1.394 1.365 1.511 592,559,771 1.4400 -6.44%
2014-08-29 0 21 2.020 1.990 2.010 1,238,166,491 1.474 1.452 1.467 1.423 1.576 825,808,424 1.4993 0.00%
2014-07-31 0 22 2.020 2.020 2.030 1,249,167,912 1.474 1.474 1.481 1.270 1.481 918,948,981 1.3593 14.77%
2014-06-30 0 20 1.760 1.750 1.760 1,101,151,520 1.284 1.277 1.284 1.204 1.306 883,437,884 1.2464 4.14%
2014-05-30 0 20 1.790 1.780 1.800 730,841,378 1.233 1.226 1.240 1.164 1.309 591,641,046 1.2353 -5.29%
2014-04-30 0 20 1.890 1.880 1.900 1,379,851,840 1.302 1.295 1.309 1.116 1.364 1,081,447,453 1.2759 14.55%
2014-03-31 0 21 1.650 1.640 1.650 1,000,621,752 1.137 1.130 1.137 1.095 1.247 861,794,835 1.1611 -2.37%
2014-02-28 0 19 1.690 1.680 1.690 1,211,398,528 1.164 1.157 1.164 1.075 1.288 1,021,044,898 1.1864 0.60%
2014-01-30 0 21 1.680 1.670 1.680 1,155,746,959 1.157 1.151 1.157 1.137 1.220 983,869,033 1.1747 1.20%
2013-12-31 0 20 1.660 1.660 1.670 1,148,889,585 1.144 1.144 1.151 1.109 1.254 964,961,308 1.1906 -7.78%
2013-11-29 0 21 1.800 1.790 1.800 907,342,554 1.240 1.233 1.240 1.178 1.309 732,518,131 1.2387 0.56%
2013-10-31 0 21 1.790 1.790 1.810 1,224,779,363 1.233 1.233 1.247 1.199 1.282 989,094,249 1.2383 -3.76%
2013-09-30 0 20 1.860 1.860 1.870 2,406,825,302 1.282 1.282 1.288 1.213 1.419 1,816,571,626 1.3249 -4.62%
2013-08-30 0 21 1.950 1.930 1.950 2,224,599,656 1.344 1.330 1.344 1.095 1.371 1,771,171,514 1.2560 17.47%
2013-07-31 0 22 1.660 1.650 1.660 2,229,496,065 1.144 1.137 1.144 0.965 1.240 2,057,938,260 1.0834 21.17%
2013-06-28 0 19 1.370 1.360 1.380 2,220,105,046 0.944 0.937 0.951 0.930 1.399 1,948,839,054 1.1392 -32.52%
2013-05-31 0 21 2.160 2.150 2.170 1,699,788,252 1.399 1.392 1.405 1.360 1.535 1,183,813,331 1.4359 -5.68%
2013-04-30 0 20 2.290 2.280 2.290 2,216,871,323 1.483 1.477 1.483 1.431 1.710 1,450,036,453 1.5288 -10.55%
2013-03-28 0 20 2.560 2.550 2.560 2,487,547,394 1.658 1.651 1.658 1.580 1.826 1,496,822,978 1.6619 -4.12%
2013-02-28 0 17 2.670 2.670 2.680 2,554,550,648 1.729 1.729 1.736 1.677 1.949 1,432,235,250 1.7836 -10.70%
2013-01-31 0 22 2.990 2.980 2.990 3,167,085,044 1.936 1.930 1.936 1.923 2.072 1,583,362,717 2.0002 -1.97%
2012-12-31 0 19 3.050 3.030 3.060 2,462,195,891 1.975 1.962 1.982 1.911 2.053 1,237,654,232 1.9894 -2.24%
2012-11-30 0 22 3.120 3.100 3.130 2,742,287,529 2.021 2.008 2.027 1.969 2.137 1,342,425,996 2.0428 0.00%
2012-10-31 0 20 3.120 3.100 3.120 2,573,934,587 2.021 2.008 2.021 1.936 2.137 1,261,090,984 2.0410 -0.32%
2012-09-28 0 20 3.130 3.130 3.140 3,626,348,124 2.027 2.027 2.034 1.554 2.072 1,921,005,276 1.8877 28.81%
2012-08-31 0 23 2.430 2.420 2.430 2,316,667,181 1.574 1.567 1.574 1.554 1.755 1,387,361,915 1.6698 -2.41%
2012-07-31 0 21 2.490 2.480 2.490 1,358,009,457 1.613 1.606 1.613 1.444 1.775 835,958,518 1.6245 -4.23%
2012-06-29 0 21 2.600 2.590 2.600 2,232,694,931 1.684 1.677 1.684 1.504 1.859 1,311,115,319 1.7029 10.62%
2012-05-31 1 22 - - - 2,439,694,911 1.522 - - 1.405 1.689 1,613,680,687 1.5119 -2.77%
2012-04-30 0 18 2.530 2.530 2.540 2,067,256,291 1.566 1.566 1.572 1.559 1.937 1,174,767,601 1.7597 -17.86%
2012-03-30 0 22 3.080 3.070 3.090 2,700,484,719 1.906 1.900 1.912 1.863 2.290 1,339,389,682 2.0162 -17.20%
2012-02-29 0 21 3.720 3.710 3.720 3,695,831,607 2.302 2.296 2.302 2.116 2.413 1,638,954,082 2.2550 9.09%
2012-01-31 0 18 3.410 3.390 3.430 2,536,322,349 2.110 2.098 2.122 1.720 2.265 1,258,524,267 2.0153 16.78%
2011-12-30 0 20 2.920 2.910 2.930 1,953,344,921 1.807 1.801 1.813 1.745 2.215 988,345,518 1.9764 -10.15%
2011-11-30 0 22 3.250 3.240 3.280 2,629,004,586 2.011 2.005 2.030 1.881 2.426 1,240,074,089 2.1200 -3.56%
2011-10-31 0 20 3.370 3.350 3.360 3,311,184,601 2.085 2.073 2.079 1.207 2.351 1,884,454,398 1.7571 47.16%
2011-09-30 0 20 2.290 2.260 2.270 2,573,297,401 1.417 1.398 1.405 1.361 2.314 1,413,244,332 1.8208 -36.74%
2011-08-31 0 23 3.620 3.610 3.630 5,445,262,847 2.240 2.234 2.246 2.116 2.698 2,316,911,119 2.3502 -14.01%
2011-07-29 0 20 4.210 4.190 4.210 6,089,008,884 2.605 2.593 2.605 2.426 2.822 2,300,839,354 2.6464 7.95%
2011-06-30 0 21 3.900 3.910 3.920 1,872,166,094 2.413 2.420 2.426 2.203 2.481 789,683,383 2.3708 -0.68%
2011-05-31 0 20 5.890 5.880 5.890 2,390,639,062 2.430 2.426 2.430 2.232 2.521 1,013,604,675 2.3586 -3.60%
2011-04-29 0 18 6.110 6.110 6.120 2,926,806,311 2.521 2.521 2.525 2.489 2.663 1,138,099,346 2.5717 0.44%
2011-03-31 0 23 6.200 6.170 6.230 2,988,758,371 2.509 2.497 2.522 2.388 2.704 1,180,561,203 2.5316 -2.97%
2011-02-28 0 18 6.390 6.380 6.390 3,003,641,950 2.586 2.582 2.586 2.283 2.655 1,210,127,258 2.4821 3.73%
2011-01-31 0 21 6.160 6.150 6.160 3,413,433,622 2.493 2.489 2.493 2.433 2.955 1,268,942,154 2.6900 -14.56%
2010-12-31 0 22 7.210 7.090 7.220 2,783,862,745 2.918 2.870 2.922 2.736 3.088 948,101,818 2.9362 -1.10%
2010-11-30 0 22 7.290 7.300 7.320 6,417,540,566 2.951 2.955 2.963 2.785 3.359 2,074,329,905 3.0938 -0.27%
2010-10-29 4 20 7.310 7.300 7.340 7,724,023,610 2.959 2.955 2.971 2.926 3.295 2,500,453,714 3.0890 10.76%
2010-09-30 0 21 6.600 6.600 6.610 3,818,201,491 2.671 2.671 2.675 2.194 2.688 1,577,151,915 2.4209 22.68%
2010-08-31 0 22 5.380 5.380 5.400 3,978,245,600 2.178 2.178 2.186 2.044 2.368 1,817,448,362 2.1889 7.39%
2010-07-30 3 21 5.010 5.010 5.020 6,146,175,716 2.028 2.028 2.032 1.765 2.348 3,061,793,798 2.0074 -14.51%
2010-06-30 0 21 5.860 5.880 5.890 2,355,906,383 2.372 2.380 2.384 2.153 2.509 1,004,229,227 2.3460 1.21%
2010-05-31 0 20 5.790 5.770 5.800 4,049,454,481 2.344 2.335 2.348 2.133 2.578 1,695,723,941 2.3880 -6.61%
2010-04-30 0 19 6.200 6.180 6.190 3,949,386,547 2.509 2.501 2.505 2.441 2.672 1,551,296,601 2.5459 3.13%
2010-03-31 0 23 6.120 6.110 6.120 4,426,875,236 2.433 2.429 2.433 2.425 2.763 1,724,802,937 2.5666 -7.83%
2010-02-26 0 18 6.640 6.600 6.640 2,773,729,864 2.640 2.624 2.640 2.402 2.716 1,076,614,844 2.5763 4.57%
2010-01-29 0 20 6.350 6.330 6.340 5,852,067,126 2.525 2.517 2.521 2.485 3.380 1,957,888,298 2.9890 -14.42%
2009-12-31 0 22 7.420 7.410 7.420 5,011,212,135 2.950 2.946 2.950 2.875 3.618 1,554,894,518 3.2229 -8.62%
2009-11-30 1 21 - - - 4,889,670,824 3.229 - - 2.950 3.710 1,454,495,784 3.3618 5.87%
2009-10-30 0 20 7.670 7.670 7.690 4,507,033,969 3.050 3.050 3.058 2.895 3.372 1,408,090,121 3.2008 0.79%
2009-09-30 0 22 7.610 7.590 7.600 7,523,181,554 3.026 3.018 3.022 2.501 3.372 2,478,230,129 3.0357 17.44%
2009-08-31 0 21 6.480 6.500 6.510 4,427,523,034 2.576 2.584 2.588 2.517 3.165 1,590,216,082 2.7842 -10.37%
2009-07-31 0 22 7.230 7.220 7.230 4,987,071,160 2.875 2.871 2.875 2.505 3.121 1,774,802,735 2.8099 3.14%
2009-06-30 0 22 7.010 7.000 7.010 5,401,680,242 2.787 2.783 2.787 2.465 3.181 1,885,161,435 2.8654 0.00%
2009-05-29 0 19 7.010 7.030 7.050 4,902,038,510 2.787 2.795 2.803 2.386 2.803 1,900,953,240 2.5787 16.83%
2009-04-30 0 20 6.000 5.990 6.000 7,460,134,452 2.386 2.382 2.386 1.974 2.596 3,224,320,953 2.3137 11.00%
2009-03-31 0 22 5.520 5.520 5.530 5,811,032,268 2.149 2.149 2.153 1.573 2.437 2,840,741,061 2.0456 32.37%
2009-02-27 0 20 4.170 4.170 4.180 4,333,674,096 1.624 1.624 1.628 1.589 1.994 2,383,751,621 1.8180 0.00%
2009-01-30 0 18 4.170 4.160 4.170 2,458,441,766 1.624 1.620 1.624 1.448 1.943 1,473,942,658 1.6679 -11.28%
2008-12-31 0 21 4.700 4.690 4.700 4,545,655,895 1.830 1.826 1.830 1.059 1.947 2,961,029,577 1.5352 67.86%
2008-11-28 0 20 2.800 2.800 2.810 2,212,686,150 1.090 1.090 1.094 0.787 1.110 2,382,476,814 0.9287 21.74%
2008-10-31 0 21 2.300 2.300 2.310 2,677,421,497 0.896 0.896 0.899 0.541 1.538 2,879,165,717 0.9299 -40.72%
2008-09-30 0 21 3.880 3.870 3.880 3,971,918,156 1.511 1.507 1.511 1.211 2.052 2,574,007,185 1.5431 -27.34%
2008-08-29 0 19 5.340 5.330 5.340 3,424,048,646 2.079 2.075 2.079 1.698 2.406 1,719,630,152 1.9912 -13.87%
2008-07-31 0 22 6.200 6.190 6.200 4,880,710,854 2.414 2.410 2.414 2.391 2.815 1,888,527,681 2.5844 -5.08%
2008-06-30 0 20 6.630 6.630 6.640 3,391,236,556 2.543 2.543 2.547 2.252 2.973 1,310,071,616 2.5886 -10.28%
2008-05-30 0 20 7.390 7.380 7.390 6,703,097,823 2.835 2.831 2.835 2.570 3.092 2,362,507,475 2.8373 4.23%
2008-04-30 0 21 7.090 7.090 7.100 8,555,408,791 2.720 2.720 2.723 2.532 3.441 2,917,606,473 2.9323 -4.70%
2008-03-31 0 19 7.440 7.440 7.470 7,561,844,254 2.854 2.854 2.865 2.301 4.181 2,403,663,281 3.1460 -30.21%
2008-02-29 0 19 10.66 10.62 10.74 7,625,537,139 4.089 4.074 4.120 3.376 4.204 2,023,325,213 3.7688 15.87%
2008-01-31 0 22 9.200 9.190 9.200 15,192,919,431 3.529 3.525 3.529 3.088 5.178 3,554,691,931 4.2740 -23.97%
2007-12-31 0 19 12.10 12.08 12.10 7,219,451,916 4.641 4.634 4.641 3.586 4.964 1,694,089,157 4.2616 7.08%
2007-11-30 0 22 11.30 11.24 11.26 12,731,565,888 4.334 4.311 4.319 3.625 5.370 2,924,823,872 4.3529 -15.04%
2007-10-31 0 21 13.30 13.28 13.30 19,770,031,115 5.102 5.094 5.102 4.181 5.547 4,055,308,440 4.8751 10.10%
2007-09-28 0 19 12.08 12.06 12.08 15,465,819,296 4.634 4.626 4.634 2.570 5.600 4,006,226,892 3.8604 75.58%
2007-08-31 0 23 6.880 6.880 6.890 6,843,440,939 2.639 2.639 2.643 1.565 2.685 3,081,487,731 2.2208 12.79%
2007-07-31 0 21 6.100 6.100 6.110 8,448,239,105 2.340 2.340 2.344 1.784 2.440 4,072,171,483 2.0746 32.61%
2007-06-29 1 20 4.600 4.600 4.620 4,078,713,001 1.764 1.764 1.772 1.584 1.880 2,318,438,090 1.7593 11.65%
2007-05-31 0 21 4.120 4.110 4.130 2,117,029,808 1.580 1.577 1.584 1.538 1.780 1,266,551,233 1.6715 -10.43%
2007-04-30 1 18 4.600 4.560 4.580 1,946,171,553 1.764 1.749 1.757 1.680 1.887 1,090,649,274 1.7844 1.10%
2007-03-30 0 22 4.550 4.540 4.550 3,533,855,626 1.745 1.741 1.745 1.282 1.776 2,345,036,927 1.5070 9.59%
2007-02-28 1 18 5.280 5.280 5.290 2,767,715,180 1.593 1.593 1.596 1.436 1.780 1,735,628,096 1.5946 9.09%
2007-01-31 0 22 4.840 4.850 4.860 2,418,421,151 1.460 1.463 1.466 1.381 1.689 1,632,042,931 1.4818 -10.87%
2006-12-29 0 19 5.430 5.420 5.430 2,223,103,352 1.638 1.635 1.638 1.493 1.719 1,397,153,404 1.5912 2.07%
2006-11-30 0 22 5.320 5.320 5.330 2,684,260,587 1.605 1.605 1.608 1.375 1.644 1,810,766,255 1.4824 17.70%
2006-10-31 0 20 4.520 4.520 4.550 3,665,282,181 1.363 1.363 1.372 1.095 1.427 2,874,654,673 1.2750 16.49%
2006-09-29 0 21 3.880 3.870 3.880 1,634,330,501 1.170 1.167 1.170 1.074 1.207 1,425,384,577 1.1466 5.43%
2006-08-31 0 23 3.680 3.670 3.680 1,469,961,849 1.110 1.107 1.110 1.077 1.282 1,239,178,388 1.1862 -10.90%
2006-07-31 0 21 4.130 4.130 4.140 2,235,286,726 1.246 1.246 1.249 1.167 1.342 1,813,161,429 1.2328 6.58%
2006-06-30 0 22 3.875 3.850 3.875 2,843,067,648 1.169 1.161 1.169 0.845 1.237 2,719,581,476 1.0454 -7.74%
2006-05-30 0 20 4.200 4.175 4.200 3,409,251,596 1.267 1.259 1.267 1.063 1.493 2,631,471,758 1.2956 -3.45%
2006-04-28 0 17 4.350 4.350 4.375 3,819,302,530 1.312 1.312 1.320 0.940 1.493 3,121,776,296 1.2234 44.21%
2006-03-31 0 23 6.100 6.050 6.100 1,781,320,559 0.910 0.902 0.910 0.667 0.917 2,366,862,854 0.7526 31.89%
2006-02-28 0 20 4.625 4.625 4.650 1,770,116,198 0.690 0.690 0.694 0.653 0.805 2,482,997,851 0.7129 3.93%
2006-01-27 0 19 4.450 4.425 4.450 1,341,851,003 0.664 0.660 0.664 0.507 0.664 2,251,024,412 0.5961 29.93%
2005-12-30 0 20 3.425 3.400 3.425 822,985,232 0.511 0.507 0.511 0.388 0.518 1,797,369,591 0.4579 29.25%
2005-11-30 0 22 2.650 2.650 2.675 756,921,617 0.395 0.395 0.399 0.317 0.429 2,040,327,502 0.3710 8.16%
2005-10-31 0 20 2.450 2.450 2.475 573,134,337 0.365 0.365 0.369 0.343 0.414 1,529,467,747 0.3747 -1.01%
2005-09-30 0 21 2.475 2.450 2.500 621,320,871 0.369 0.365 0.373 0.276 0.380 1,845,410,548 0.3367 33.78%
2005-08-31 0 23 1.850 1.850 1.860 947,811,212 0.276 0.276 0.277 0.243 0.310 3,411,778,907 0.2778 12.12%
2005-07-29 0 20 1.650 1.640 1.650 347,914,186 0.246 0.245 0.246 0.237 0.263 1,396,498,830 0.2491 -3.51%
2005-06-30 0 22 1.710 1.730 1.740 373,511,264 0.255 0.258 0.260 0.231 0.280 1,440,312,454 0.2593 7.55%
2005-05-31 0 20 1.590 1.590 1.610 126,531,681 0.237 0.237 0.240 0.218 0.257 528,961,840 0.2392 -4.22%
2005-04-29 0 20 1.660 1.650 1.660 364,599,585 0.248 0.246 0.248 0.214 0.260 1,586,625,552 0.2298 6.82%
2005-03-31 0 21 3.200 3.175 3.200 334,329,654 0.232 0.230 0.232 0.225 0.261 1,356,325,911 0.2465 -11.11%
2005-02-28 0 17 3.600 3.575 3.600 277,593,737 0.261 0.259 0.261 0.230 0.261 1,111,701,145 0.2497 5.11%
2005-01-31 0 21 3.425 3.400 3.425 392,593,431 0.248 0.246 0.248 0.212 0.255 1,706,714,338 0.2300 -2.84%
2004-12-31 0 22 3.525 3.500 3.525 588,867,779 0.255 0.254 0.255 0.232 0.272 2,402,475,574 0.2451 -4.08%
2004-11-30 0 22 3.675 3.675 3.700 810,952,248 0.266 0.266 0.268 0.206 0.281 3,328,592,040 0.2436 21.49%
2004-10-29 0 19 3.025 2.950 3.025 708,238,800 0.219 0.214 0.219 0.183 0.225 3,405,103,780 0.2080 16.35%
2004-09-30 0 21 2.600 2.600 2.625 246,807,328 0.188 0.188 0.190 0.168 0.196 1,352,511,369 0.1825 10.64%
2004-08-31 0 22 2.350 2.350 2.375 162,297,080 0.170 0.170 0.172 0.159 0.187 955,667,807 0.1698 -4.08%
2004-07-30 0 21 2.450 2.450 2.475 199,278,986 0.177 0.177 0.179 0.176 0.199 1,056,700,027 0.1886 -7.55%
2004-06-30 0 21 2.650 2.650 2.675 140,004,505 0.192 0.192 0.194 0.170 0.196 750,880,862 0.1865 0.95%
2004-05-31 0 20 2.625 2.600 2.650 220,645,208 0.190 0.188 0.192 0.145 0.203 1,228,532,681 0.1796 2.94%
2004-04-30 0 19 2.550 2.525 2.575 916,691,878 0.185 0.183 0.187 0.178 0.229 4,391,178,863 0.2088 -7.38%
2004-03-31 0 23 5.650 5.650 5.700 547,527,873 0.199 0.199 0.201 0.169 0.203 2,910,246,306 0.1881 -0.88%
2004-02-27 0 20 5.700 5.650 5.700 615,455,850 0.201 0.199 0.201 0.182 0.214 3,067,182,433 0.2007 3.64%
2004-01-30 0 19 5.500 5.500 5.550 1,838,118,720 0.194 0.194 0.196 0.180 0.226 8,794,119,621 0.2090 -10.57%
2003-12-31 0 5 6.150 6.100 6.150 4,141,226,600 0.217 0.215 0.217 0.166 0.240 20,808,190,056 0.1990

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top