Xinjiang Xinxin Mining Industry Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03833  2007-10-12    
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 2.750 2.730 2.750 226,189,697 2.750 2.730 2.750 1.960 2.790 98,057,400 2.3067 33.50%
2025-11-28 0 20 2.060 2.050 2.060 311,777,365 2.060 2.050 2.060 1.960 2.600 138,836,000 2.2457 -20.46%
2025-10-31 0 20 2.590 2.570 2.590 1,263,359,611 2.590 2.570 2.590 2.420 3.900 417,328,828 3.0273 4.44%
2025-09-30 0 22 2.480 2.480 2.490 897,976,129 2.480 2.480 2.490 1.410 2.670 450,273,000 1.9943 72.22%
2025-08-29 0 21 1.440 1.430 1.440 188,463,704 1.440 1.430 1.440 1.000 1.490 142,978,107 1.3181 29.73%
2025-07-31 0 22 1.110 1.100 1.110 91,282,746 1.110 1.100 1.110 0.967 1.260 80,580,340 1.1328 12.54%
2025-06-30 0 21 1.040 1.030 1.040 40,190,809 0.986 0.977 0.986 0.835 0.996 42,428,894 0.9473 14.29%
2025-05-30 0 20 0.910 0.900 0.910 11,478,790 0.863 0.854 0.863 0.835 0.901 13,295,870 0.8633 0.00%
2025-04-30 0 19 0.910 0.900 0.910 20,984,675 0.863 0.854 0.863 0.759 0.986 24,830,767 0.8451 -6.19%
2025-03-31 0 21 0.970 0.970 0.980 34,321,715 0.920 0.920 0.929 0.872 1.015 36,545,979 0.9391 3.19%
2025-02-28 0 20 0.940 0.930 0.950 25,962,750 0.891 0.882 0.901 0.778 0.920 31,013,151 0.8372 10.59%
2025-01-28 0 19 0.850 0.850 0.870 7,324,610 0.806 0.806 0.825 0.749 0.854 9,336,318 0.7845 4.94%
2024-12-31 0 20 0.810 0.810 0.820 6,232,270 0.768 0.768 0.778 0.749 0.835 7,825,256 0.7964 -1.22%
2024-11-29 0 21 0.820 0.810 0.820 12,924,520 0.778 0.768 0.778 0.749 0.891 15,694,799 0.8235 -9.89%
2024-10-31 0 21 0.910 0.890 0.910 46,838,129 0.863 0.844 0.863 0.835 1.091 48,974,544 0.9564 -6.19%
2024-09-30 0 19 0.970 0.960 0.970 19,506,345 0.920 0.910 0.920 0.702 0.920 23,894,102 0.8164 15.48%
2024-08-30 0 22 0.840 0.820 0.840 8,601,370 0.797 0.778 0.797 0.759 0.854 10,768,294 0.7988 -4.55%
2024-07-31 0 22 0.880 0.880 0.890 34,595,880 0.835 0.835 0.844 0.787 0.986 38,760,376 0.8926 -12.87%
2024-06-28 0 19 1.010 1.010 1.030 29,982,105 0.958 0.958 0.977 0.920 1.142 28,590,669 1.0487 -14.08%
2024-05-31 0 21 1.230 1.230 1.260 98,369,930 1.115 1.115 1.142 0.915 1.269 88,688,475 1.1092 12.84%
2024-04-30 0 20 1.090 1.070 1.090 90,018,740 0.988 0.970 0.988 0.825 1.097 91,701,728 0.9816 21.11%
2024-03-28 0 20 0.900 0.890 0.900 34,724,570 0.816 0.807 0.816 0.680 0.870 44,451,814 0.7812 13.92%
2024-02-29 0 19 0.790 0.780 0.790 23,159,810 0.716 0.707 0.716 0.616 0.834 32,053,457 0.7225 11.27%
2024-01-31 0 22 0.710 0.710 0.720 10,921,920 0.643 0.643 0.653 0.571 0.752 16,640,743 0.6563 -13.41%
2023-12-29 0 19 0.820 0.820 0.830 9,914,710 0.743 0.743 0.752 0.662 0.770 13,786,374 0.7192 -2.38%
2023-11-30 0 22 0.840 0.840 0.870 12,294,792 0.761 0.761 0.789 0.716 0.834 16,063,691 0.7654 3.70%
2023-10-31 0 20 0.810 0.800 0.820 8,653,824 0.734 0.725 0.743 0.689 0.798 11,611,779 0.7453 -7.95%
2023-09-29 0 19 0.880 0.880 0.890 8,179,532 0.798 0.798 0.807 0.779 0.906 9,733,765 0.8403 -4.35%
2023-08-31 0 23 0.920 0.920 0.940 22,165,087 0.834 0.834 0.852 0.825 1.088 23,997,889 0.9236 -20.00%
2023-07-31 0 20 1.150 1.150 1.170 29,569,034 1.042 1.042 1.060 0.915 1.088 29,236,601 1.0114 13.86%
2023-06-30 0 21 1.010 1.010 1.020 32,053,156 0.915 0.915 0.924 0.879 1.079 32,475,305 0.9870 -5.29%
2023-05-31 0 21 1.230 1.230 1.260 40,642,797 0.966 0.966 0.990 0.959 1.155 38,828,707 1.0467 -10.87%
2023-04-28 0 17 1.380 1.350 1.380 97,561,795 1.084 1.061 1.084 0.990 1.179 89,976,714 1.0843 0.00%
2023-03-31 0 23 1.380 1.380 1.390 67,824,470 1.084 1.084 1.092 0.935 1.147 65,660,094 1.0330 12.20%
2023-02-28 0 20 1.230 1.220 1.230 39,957,530 0.966 0.959 0.966 0.943 1.194 36,475,567 1.0955 -13.38%
2023-01-31 0 18 1.420 1.410 1.420 45,826,980 1.116 1.108 1.116 0.943 1.155 44,247,672 1.0357 15.45%
2022-12-30 0 20 1.230 1.230 1.240 42,452,150 0.966 0.966 0.974 0.794 1.006 47,960,007 0.8852 19.42%
2022-11-30 0 22 1.030 1.030 1.040 26,833,900 0.809 0.809 0.817 0.597 0.825 35,755,245 0.7505 32.05%
2022-10-31 0 20 0.780 0.770 0.780 19,647,580 0.613 0.605 0.613 0.605 0.833 28,294,304 0.6944 -22.00%
2022-09-30 0 21 1.000 0.990 1.010 42,160,442 0.786 0.778 0.794 0.731 1.021 46,851,524 0.8999 -15.25%
2022-08-31 0 23 1.180 1.180 1.190 29,119,895 0.927 0.927 0.935 0.919 1.014 30,413,275 0.9575 -4.84%
2022-07-29 0 20 1.240 1.230 1.240 59,228,880 0.974 0.966 0.974 0.888 1.100 60,246,219 0.9831 -10.14%
2022-06-30 0 21 1.380 1.380 1.390 149,750,290 1.084 1.084 1.092 1.006 1.257 128,858,873 1.1621 3.76%
2022-05-31 0 20 1.330 1.330 1.350 39,640,515 1.045 1.045 1.061 0.943 1.076 39,309,770 1.0084 -2.21%
2022-04-29 0 18 1.360 1.350 1.360 96,580,330 1.069 1.061 1.069 1.014 1.281 86,616,905 1.1150 -2.86%
2022-03-31 0 23 1.400 1.400 1.410 506,778,274 1.100 1.100 1.108 0.951 1.729 391,433,070 1.2947 -13.58%
2022-02-28 0 17 1.620 1.600 1.620 141,265,270 1.273 1.257 1.273 0.959 1.273 123,451,361 1.1443 32.79%
2022-01-31 0 21 1.220 1.210 1.220 105,385,950 0.959 0.951 0.959 0.864 1.163 101,683,869 1.0364 0.00%
2021-12-31 0 22 1.220 1.200 1.220 42,669,905 0.959 0.943 0.959 0.864 1.061 44,571,563 0.9573 -8.27%
2021-11-30 0 22 1.330 1.330 1.350 103,076,190 1.045 1.045 1.061 0.872 1.234 101,683,869 1.0137 -15.82%
2021-10-29 0 18 1.580 1.580 1.600 73,413,722 1.241 1.241 1.257 1.124 1.352 59,328,957 1.2374 3.95%
2021-09-30 0 21 1.520 1.500 1.530 329,646,874 1.194 1.179 1.202 1.124 1.682 233,544,371 1.4115 -17.84%
2021-08-31 0 22 1.850 1.850 1.870 361,346,490 1.454 1.454 1.469 1.186 1.556 259,111,762 1.3946 8.19%
2021-07-30 0 21 1.710 1.710 1.740 397,365,893 1.344 1.344 1.367 0.951 1.501 321,577,979 1.2357 34.65%
2021-06-30 0 21 1.270 1.270 1.280 112,006,620 0.998 0.998 1.006 0.904 1.155 110,113,936 1.0172 -12.41%
2021-05-31 0 20 1.450 1.450 1.460 356,723,330 1.139 1.139 1.147 1.006 1.367 302,288,035 1.1801 -0.68%
2021-04-30 0 19 1.460 1.460 1.470 322,098,640 1.147 1.147 1.155 0.754 1.249 321,272,868 1.0026 50.52%
2021-03-31 0 23 0.970 0.960 0.970 495,725,797 0.762 0.754 0.762 0.652 1.493 561,983,200 0.8821 -48.95%
2021-02-26 0 18 1.900 1.840 1.900 810,494,690 1.493 1.446 1.493 0.479 1.886 608,241,317 1.3325 187.88%
2021-01-29 0 20 0.660 0.650 0.670 63,555,900 0.519 0.511 0.526 0.416 0.613 116,843,736 0.5439 20.00%
2020-12-31 0 22 0.550 0.550 0.560 59,969,610 0.432 0.432 0.440 0.334 0.534 133,801,865 0.4482 22.22%
2020-11-30 0 21 0.450 0.440 0.450 10,237,290 0.354 0.346 0.354 0.271 0.385 32,284,714 0.3171 28.57%
2020-10-30 0 18 0.350 0.350 0.360 2,509,325 0.275 0.275 0.283 0.259 0.299 8,922,585 0.2812 2.94%
2020-09-30 0 22 0.340 0.330 0.345 6,427,050 0.267 0.259 0.271 0.255 0.306 22,919,245 0.2804 -2.86%
2020-08-31 0 21 0.350 0.345 0.360 12,786,272 0.275 0.271 0.283 0.271 0.381 39,402,122 0.3245 -9.09%
2020-07-31 0 22 0.385 0.375 0.385 26,644,232 0.303 0.295 0.303 0.182 0.334 105,052,701 0.2536 63.83%
2020-06-30 0 21 0.235 0.235 0.247 7,747,038 0.185 0.185 0.194 0.180 0.267 36,103,952 0.2146 -12.96%
2020-05-29 0 20 0.270 0.270 0.280 1,992,695 0.212 0.212 0.220 0.200 0.259 8,652,782 0.2303 -16.92%
2020-04-29 0 19 0.325 0.310 0.325 1,578,825 0.255 0.244 0.255 0.220 0.279 6,473,996 0.2439 8.33%
2020-03-31 0 22 0.300 0.295 0.320 3,502,550 0.236 0.232 0.251 0.212 0.330 13,969,935 0.2507 -23.08%
2020-02-28 0 20 0.390 0.390 0.400 5,705,860 0.306 0.306 0.314 0.291 0.369 16,935,221 0.3369 4.00%
2020-01-31 0 20 0.375 0.370 0.375 6,723,035 0.295 0.291 0.295 0.283 0.424 18,994,377 0.3539 -15.73%
2019-12-31 0 20 0.445 0.435 0.445 8,563,437 0.350 0.342 0.350 0.318 0.361 25,371,360 0.3375 1.14%
2019-11-29 0 21 0.440 0.440 0.460 5,678,080 0.346 0.346 0.361 0.346 0.416 15,009,694 0.3783 -11.11%
2019-10-31 0 21 0.495 0.495 0.510 6,511,335 0.389 0.389 0.401 0.377 0.464 15,746,561 0.4135 -14.66%
2019-09-30 0 21 0.580 0.580 0.600 15,790,567 0.456 0.456 0.471 0.440 0.526 31,933,715 0.4945 11.54%
2019-08-30 0 22 0.520 0.520 0.530 6,532,120 0.409 0.409 0.416 0.377 0.456 15,759,288 0.4145 -3.70%
2019-07-31 0 22 0.540 0.540 0.550 10,895,720 0.424 0.424 0.432 0.393 0.495 25,063,033 0.4347 -5.26%
2019-06-28 0 19 0.570 0.560 0.580 4,758,290 0.448 0.440 0.456 0.440 0.495 10,312,324 0.4614 -9.52%
2019-05-31 0 21 0.630 0.630 0.640 4,549,230 0.495 0.495 0.503 0.479 0.566 8,908,586 0.5107 -7.35%
2019-04-30 0 19 0.680 0.680 0.700 8,454,020 0.534 0.534 0.550 0.526 0.613 14,979,150 0.5644 -4.23%
2019-03-29 0 21 0.710 0.710 0.730 19,142,367 0.558 0.558 0.574 0.542 0.660 32,395,988 0.5909 -7.79%
2019-02-28 0 17 0.770 0.770 0.780 11,630,472 0.605 0.605 0.613 0.550 0.644 19,540,601 0.5952 8.45%
2019-01-31 0 22 0.710 0.710 0.720 6,809,751 0.558 0.558 0.566 0.471 0.589 13,090,783 0.5202 14.52%
2018-12-31 0 19 0.620 0.620 0.640 4,656,571 0.487 0.487 0.503 0.487 0.574 8,916,052 0.5223 -7.46%
2018-11-30 0 22 0.670 0.670 0.700 11,877,411 0.526 0.526 0.550 0.511 0.644 21,237,074 0.5593 -8.22%
2018-10-31 0 21 0.730 0.720 0.730 8,544,910 0.574 0.566 0.574 0.550 0.676 13,744,675 0.6217 -15.12%
2018-09-28 0 19 0.860 0.860 0.870 5,479,620 0.676 0.676 0.684 0.605 0.723 8,216,261 0.6669 -4.44%
2018-08-31 0 23 0.900 0.900 0.940 9,001,950 0.707 0.707 0.739 0.707 0.817 11,898,052 0.7566 -13.46%
2018-07-31 0 21 1.040 1.040 1.050 12,989,100 0.817 0.817 0.825 0.723 0.856 16,552,152 0.7847 0.00%
2018-06-29 0 20 1.040 1.040 1.060 22,821,240 0.817 0.817 0.833 0.778 1.006 25,875,623 0.8820 -15.45%
2018-05-31 0 21 1.230 1.200 1.250 25,339,380 0.966 0.943 0.982 0.841 0.982 27,622,979 0.9173 11.82%
2018-04-30 0 19 1.100 1.100 1.110 30,865,010 0.864 0.864 0.872 0.786 0.959 35,521,076 0.8689 5.77%
2018-03-29 0 21 1.040 1.030 1.050 62,126,250 0.817 0.809 0.825 0.786 1.045 66,773,667 0.9304 -19.38%
2018-02-28 0 18 1.290 1.290 1.310 145,849,930 1.014 1.014 1.029 0.801 1.194 141,974,856 1.0273 8.40%
2018-01-31 0 22 1.190 1.170 1.190 84,881,320 0.935 0.919 0.935 0.833 1.014 93,031,087 0.9124 10.19%
2017-12-29 0 19 1.080 1.060 1.080 16,085,110 0.849 0.833 0.849 0.762 0.856 20,222,400 0.7954 -0.92%
2017-11-30 0 22 1.090 1.060 1.100 79,695,570 0.856 0.833 0.864 0.825 1.029 85,885,128 0.9279 1.87%
2017-10-31 0 20 1.070 1.060 1.070 33,097,340 0.841 0.833 0.841 0.817 0.911 38,398,549 0.8619 0.00%
2017-09-29 0 21 1.070 1.080 1.090 48,711,600 0.841 0.849 0.856 0.833 0.959 54,885,796 0.8875 -2.73%
2017-08-31 0 22 1.100 1.100 1.110 158,301,625 0.864 0.864 0.872 0.841 1.084 166,831,082 0.9489 0.00%
2017-07-31 0 21 1.100 1.090 1.100 38,420,170 0.864 0.856 0.864 0.684 0.896 48,017,276 0.8001 22.22%
2017-06-30 0 22 0.900 0.880 0.900 10,937,830 0.707 0.691 0.707 0.668 0.731 15,788,559 0.6928 1.12%
2017-05-31 0 20 0.890 0.870 0.900 14,288,770 0.699 0.684 0.707 0.668 0.762 19,889,690 0.7184 -6.32%
2017-04-28 0 17 0.950 0.950 0.960 21,029,740 0.746 0.746 0.754 0.731 0.849 27,041,375 0.7777 -7.77%
2017-03-31 0 23 1.030 1.030 1.040 78,191,740 0.809 0.809 0.817 0.794 1.021 84,613,746 0.9241 -8.04%
2017-02-28 0 20 1.120 1.120 1.130 63,227,502 0.880 0.880 0.888 0.872 0.982 68,072,242 0.9288 -5.88%
2017-01-27 0 19 1.190 1.180 1.190 48,337,220 0.935 0.927 0.935 0.778 0.974 55,389,767 0.8727 19.00%
2016-12-30 0 20 1.000 1.000 1.010 40,595,950 0.786 0.786 0.794 0.778 0.990 45,340,883 0.8953 -15.25%
2016-11-30 0 22 1.180 1.160 1.210 195,275,040 0.927 0.911 0.951 0.668 1.092 209,018,326 0.9342 38.82%
2016-10-31 0 19 0.850 0.850 0.860 11,189,720 0.668 0.668 0.676 0.644 0.707 16,625,966 0.6730 1.19%
2016-09-30 0 21 0.840 0.840 0.850 19,459,580 0.660 0.660 0.668 0.621 0.699 29,520,507 0.6592 0.00%
2016-08-31 0 22 0.840 0.830 0.840 11,466,632 0.660 0.652 0.660 0.621 0.691 17,597,256 0.6516 0.00%
2016-07-29 0 20 0.840 0.840 0.860 11,667,350 0.660 0.660 0.676 0.597 0.715 17,364,106 0.6719 10.53%
2016-06-30 0 21 0.760 0.760 0.770 7,692,890 0.597 0.597 0.605 0.566 0.660 12,911,086 0.5958 -3.80%
2016-05-31 0 21 0.790 0.800 0.810 9,709,150 0.621 0.629 0.636 0.589 0.691 15,315,131 0.6340 -5.95%
2016-04-29 0 20 0.840 0.840 0.860 23,354,016 0.660 0.660 0.676 0.550 0.754 34,817,029 0.6708 16.67%
2016-03-31 1 21 0.720 0.710 0.740 15,693,520 0.566 0.558 0.581 0.503 0.629 26,986,651 0.5815 4.35%
2016-02-29 0 18 0.690 0.670 0.690 8,523,430 0.542 0.526 0.542 0.471 0.668 16,214,898 0.5257 6.15%
2016-01-29 0 20 0.650 0.640 0.650 15,734,880 0.511 0.503 0.511 0.471 0.644 28,998,719 0.5426 -17.72%
2015-12-31 0 22 0.790 0.790 0.810 14,038,611 0.621 0.621 0.636 0.597 0.684 22,147,294 0.6339 -4.82%
2015-11-30 0 21 0.830 0.830 0.840 12,240,588 0.652 0.652 0.660 0.636 0.707 18,284,747 0.6694 -3.49%
2015-10-30 0 20 0.860 0.860 0.880 19,378,480 0.676 0.676 0.691 0.652 0.762 27,530,075 0.7039 4.88%
2015-09-30 0 20 0.820 0.800 0.830 15,422,200 0.644 0.629 0.652 0.629 0.809 21,848,942 0.7059 -6.82%
2015-08-31 0 21 0.880 0.880 0.920 24,516,275 0.691 0.691 0.723 0.652 0.896 32,175,266 0.7620 -15.38%
2015-07-31 0 22 1.040 1.040 1.050 51,241,786 0.817 0.817 0.825 0.652 1.226 58,762,633 0.8720 -32.47%
2015-06-30 0 22 1.540 1.520 1.550 70,379,833 1.210 1.194 1.218 1.131 1.517 51,503,931 1.3665 -14.44%
2015-05-29 0 19 1.800 1.770 1.810 114,723,850 1.414 1.391 1.422 1.304 1.454 83,338,546 1.3766 2.86%
2015-04-30 0 19 1.750 1.740 1.760 212,791,430 1.375 1.367 1.383 1.069 1.556 153,192,038 1.3891 24.11%
2015-03-31 0 22 1.410 1.410 1.420 58,501,460 1.108 1.108 1.116 1.045 1.273 50,915,112 1.1490 -2.08%
2015-02-27 0 18 1.440 1.440 1.450 11,453,540 1.131 1.131 1.139 1.100 1.171 10,085,792 1.1356 0.70%
2015-01-30 0 21 1.430 1.430 1.450 45,739,943 1.124 1.124 1.139 1.092 1.312 38,628,409 1.1841 2.14%
2014-12-31 0 21 1.400 1.390 1.400 45,870,852 1.100 1.092 1.100 1.029 1.273 39,433,091 1.1633 -12.50%
2014-11-28 0 20 1.600 1.590 1.600 76,776,975 1.257 1.249 1.257 1.210 1.367 59,761,847 1.2847 -4.19%
2014-10-31 0 21 1.670 1.660 1.680 55,188,040 1.312 1.304 1.320 1.186 1.414 42,852,842 1.2879 6.37%
2014-09-30 0 21 1.570 1.550 1.570 124,768,228 1.234 1.218 1.234 1.186 1.572 90,576,793 1.3775 -12.78%
2014-08-29 0 21 1.800 1.800 1.810 286,204,154 1.414 1.414 1.422 1.399 1.792 177,344,529 1.6138 -13.46%
2014-07-31 0 22 2.080 2.070 2.080 286,238,389 1.634 1.627 1.634 0.982 1.682 204,438,982 1.4001 62.50%
2014-06-30 0 20 1.280 1.280 1.290 58,246,900 1.006 1.006 1.014 0.966 1.171 54,350,008 1.0717 -8.57%
2014-05-30 0 20 1.400 1.400 1.420 164,395,733 1.100 1.100 1.116 1.053 1.383 137,243,890 1.1978 0.00%
2014-04-30 0 20 1.400 1.380 1.400 55,860,075 1.100 1.084 1.100 0.817 1.124 56,459,116 0.9894 34.62%
2014-03-31 0 21 1.040 1.040 1.050 20,620,210 0.817 0.817 0.825 0.786 0.904 24,665,328 0.8360 -2.80%
2014-02-28 0 19 1.070 1.040 1.070 16,879,102 0.841 0.817 0.841 0.809 0.919 19,493,258 0.8659 -6.14%
2014-01-30 0 21 1.140 1.130 1.140 16,181,842 0.896 0.888 0.896 0.833 0.990 17,568,419 0.9211 -1.72%
2013-12-31 0 20 1.160 1.160 1.180 24,873,641 0.911 0.911 0.927 0.888 1.069 25,428,911 0.9782 -10.08%
2013-11-29 0 21 1.290 1.280 1.290 23,670,080 1.014 1.006 1.014 0.935 1.029 24,059,544 0.9838 5.74%
2013-10-31 0 21 1.220 1.210 1.230 19,643,939 0.959 0.951 0.966 0.927 1.029 20,326,928 0.9664 -1.61%
2013-09-30 0 20 1.240 1.210 1.240 31,063,705 0.974 0.951 0.974 0.864 1.045 31,682,433 0.9805 5.08%
2013-08-30 0 21 1.180 1.160 1.180 52,921,153 0.927 0.911 0.927 0.849 1.006 58,046,202 0.9117 7.27%
2013-07-31 0 22 1.100 1.100 1.120 38,857,327 0.864 0.864 0.880 0.849 1.021 42,451,585 0.9153 -13.39%
2013-06-28 0 19 1.270 1.240 1.270 14,722,901 0.998 0.974 0.998 0.943 1.124 14,143,945 1.0409 -7.97%
2013-05-31 0 21 1.380 1.370 1.390 36,737,057 1.084 1.076 1.092 1.045 1.202 32,646,331 1.1253 -3.50%
2013-04-30 0 20 1.430 1.430 1.460 21,154,658 1.124 1.124 1.147 1.076 1.257 18,241,085 1.1597 -11.18%
2013-03-28 0 20 1.610 1.600 1.610 30,948,476 1.265 1.257 1.265 1.249 1.422 23,214,501 1.3332 -7.47%
2013-02-28 0 17 1.740 1.740 1.750 35,605,495 1.367 1.367 1.375 1.312 1.532 24,885,498 1.4308 -7.45%
2013-01-31 0 22 1.880 1.880 1.890 152,827,769 1.477 1.477 1.485 1.375 1.642 100,080,755 1.5270 8.67%
2012-12-31 0 19 1.730 1.710 1.730 57,240,414 1.359 1.344 1.359 1.226 1.438 42,527,042 1.3460 9.49%
2012-11-30 0 22 1.580 1.570 1.590 53,269,304 1.241 1.234 1.249 1.171 1.352 42,354,349 1.2577 -3.07%
2012-10-31 0 20 1.630 1.620 1.630 71,508,990 1.281 1.273 1.281 1.084 1.375 57,690,728 1.2395 16.43%
2012-09-28 0 20 1.400 1.390 1.400 75,648,431 1.100 1.092 1.100 1.021 1.210 66,571,459 1.1363 4.48%
2012-08-31 0 23 1.340 1.330 1.350 41,396,764 1.053 1.045 1.061 1.045 1.265 36,063,561 1.1479 -5.63%
2012-07-31 0 21 1.420 1.410 1.420 34,880,490 1.116 1.108 1.116 1.092 1.320 29,282,521 1.1912 -9.55%
2012-06-29 0 21 1.570 1.570 1.580 63,418,140 1.234 1.234 1.241 1.155 1.446 48,605,822 1.3047 -14.21%
2012-05-31 0 22 1.830 1.790 1.840 37,352,637 1.438 1.407 1.446 1.396 1.666 24,550,060 1.5215 -12.04%
2012-04-30 0 18 2.120 2.120 2.160 47,819,688 1.635 1.635 1.666 1.565 1.758 29,142,027 1.6409 -2.75%
2012-03-30 0 22 2.180 2.180 2.190 71,606,034 1.681 1.681 1.689 1.650 2.082 39,014,393 1.8354 -19.26%
2012-02-29 0 21 2.700 2.700 2.720 71,714,874 2.082 2.082 2.097 1.851 2.113 36,121,667 1.9854 11.11%
2012-01-31 0 18 2.430 2.400 2.430 38,646,148 1.874 1.851 1.874 1.542 1.982 22,543,943 1.7143 15.71%
2011-12-30 0 20 2.100 2.090 2.110 27,944,989 1.619 1.612 1.627 1.596 1.966 16,006,264 1.7459 -11.76%
2011-11-30 0 22 2.380 2.350 2.410 26,015,152 1.835 1.812 1.858 1.735 2.198 13,218,255 1.9681 -8.81%
2011-10-31 0 20 2.610 2.620 2.650 43,663,039 2.013 2.020 2.043 1.488 2.221 24,065,752 1.8143 18.64%
2011-09-30 0 20 2.200 2.140 2.210 43,944,694 1.696 1.650 1.704 1.565 2.522 21,234,095 2.0695 -29.94%
2011-08-31 0 23 3.140 3.130 3.150 76,194,437 2.421 2.414 2.429 2.213 3.046 30,032,108 2.5371 -19.90%
2011-07-29 0 20 3.920 3.910 3.920 96,909,779 3.023 3.015 3.023 2.915 3.532 30,617,554 3.1652 -10.50%
2011-06-30 0 21 4.380 4.370 4.380 91,329,519 3.378 3.370 3.378 3.023 3.470 27,954,893 3.2670 -1.79%
2011-05-31 0 20 4.460 4.450 4.470 97,034,315 3.439 3.431 3.447 3.115 3.663 28,507,891 3.4038 -4.90%
2011-04-29 0 18 4.690 4.660 4.700 207,242,386 3.617 3.593 3.624 3.482 3.886 55,742,298 3.7179 2.54%
2011-03-31 0 23 4.740 4.710 4.760 140,840,164 3.527 3.505 3.542 3.259 3.564 41,101,866 3.4266 3.95%
2011-02-28 0 18 4.560 4.550 4.560 123,688,232 3.393 3.386 3.393 3.229 3.817 34,661,992 3.5684 -7.32%
2011-01-31 0 21 4.920 4.910 4.940 219,591,943 3.661 3.654 3.676 3.579 3.892 58,217,396 3.7719 0.20%
2010-12-31 0 22 4.910 4.900 4.940 252,848,959 3.654 3.646 3.676 3.363 3.996 68,476,078 3.6925 -3.73%
2010-11-30 0 22 5.100 5.090 5.100 1,122,109,056 3.795 3.788 3.795 3.706 4.718 267,672,793 4.1921 -2.67%
2010-10-29 0 20 5.240 5.240 5.250 767,030,112 3.899 3.899 3.907 3.274 4.115 200,474,233 3.8261 19.09%
2010-09-30 0 21 4.400 4.380 4.400 214,883,858 3.274 3.259 3.274 2.947 3.378 67,585,332 3.1794 10.55%
2010-08-31 0 22 3.980 3.970 3.990 156,820,296 2.962 2.954 2.969 2.902 3.289 50,492,814 3.1058 -2.93%
2010-07-30 0 21 4.100 4.090 4.100 99,778,076 3.051 3.043 3.051 2.716 3.096 33,713,596 2.9596 6.49%
2010-06-30 0 21 3.850 3.800 3.850 79,281,160 2.865 2.828 2.865 2.642 2.962 28,258,766 2.8055 0.79%
2010-05-31 0 20 3.820 3.800 3.820 205,895,433 2.843 2.828 2.843 2.515 3.445 69,576,339 2.9593 -15.67%
2010-04-30 0 19 4.530 4.600 4.610 257,871,304 3.371 3.423 3.430 3.177 3.618 75,455,729 3.4175 6.11%
2010-03-31 0 23 4.320 4.290 4.340 156,688,639 3.177 3.155 3.191 3.015 3.368 49,486,696 3.1663 4.35%
2010-02-26 0 18 4.140 4.120 4.140 86,320,058 3.044 3.030 3.044 2.706 3.111 29,766,920 2.8999 5.61%
2010-01-29 0 20 3.920 3.920 3.940 300,439,989 2.883 2.883 2.897 2.861 3.552 91,879,899 3.2699 -7.76%
2009-12-31 0 22 4.250 4.250 4.260 165,883,765 3.125 3.125 3.133 2.919 3.405 52,315,676 3.1708 -2.75%
2009-11-30 0 21 4.370 4.350 4.370 325,220,270 3.213 3.199 3.213 2.978 3.603 99,384,894 3.2723 4.30%
2009-10-30 0 20 4.190 4.190 4.200 200,697,910 3.081 3.081 3.088 2.787 3.316 64,541,774 3.1096 5.28%
2009-09-30 0 22 3.980 3.970 3.980 219,823,572 2.927 2.919 2.927 2.868 3.471 68,378,847 3.2148 -3.63%
2009-08-31 0 21 4.130 4.150 4.180 511,697,160 3.037 3.052 3.074 2.978 4.096 143,050,986 3.5770 -20.27%
2009-07-31 0 22 5.180 5.160 5.180 584,684,228 3.809 3.794 3.809 2.905 3.949 168,106,224 3.4781 17.19%
2009-06-30 0 22 4.420 4.360 4.440 674,423,414 3.250 3.206 3.265 3.022 3.640 198,245,143 3.4020 6.76%
2009-05-29 0 19 4.140 4.120 4.140 644,430,239 3.044 3.030 3.044 2.158 3.162 241,546,961 2.6679 43.95%
2009-04-30 0 20 2.960 2.950 2.960 482,356,869 2.115 2.108 2.115 1.672 2.687 225,860,501 2.1356 28.14%
2009-03-31 0 22 2.310 2.330 2.340 304,327,546 1.650 1.665 1.672 1.286 1.901 185,010,630 1.6449 20.94%
2009-02-27 0 20 1.910 1.900 1.910 96,539,318 1.365 1.358 1.365 1.329 1.608 64,841,698 1.4888 -1.55%
2009-01-30 0 18 1.940 1.940 1.970 185,093,180 1.386 1.386 1.408 1.272 1.729 119,968,933 1.5428 -3.00%
2008-12-31 0 21 2.000 1.970 2.000 298,486,514 1.429 1.408 1.429 1.057 1.629 211,162,844 1.4135 32.45%
2008-11-28 1 20 1.510 1.510 1.520 141,263,360 1.079 1.079 1.086 0.900 1.393 123,970,323 1.1395 0.00%
2008-10-31 0 21 1.510 1.490 1.510 89,727,785 1.079 1.065 1.079 0.700 1.522 87,278,315 1.0281 -22.96%
2008-09-30 0 21 1.960 1.950 1.960 143,677,300 1.400 1.393 1.400 1.072 1.765 99,355,964 1.4461 -20.00%
2008-08-29 0 19 2.450 2.450 2.460 200,293,250 1.751 1.751 1.758 1.543 2.737 103,325,024 1.9385 -36.36%
2008-07-31 0 22 3.850 3.840 3.850 118,848,356 2.751 2.744 2.751 2.737 3.215 40,739,724 2.9173 -10.05%
2008-06-30 0 20 4.280 4.270 4.280 171,058,560 3.058 3.051 3.058 3.022 4.044 48,104,858 3.5560 -22.74%
2008-05-30 0 20 5.540 5.530 5.540 536,164,312 3.958 3.951 3.958 3.801 4.394 131,648,868 4.0727 0.73%
2008-04-30 0 21 5.500 5.500 5.510 706,075,841 3.930 3.930 3.937 3.373 4.357 182,666,773 3.8654 10.08%
2008-03-31 0 19 5.080 5.070 5.080 665,296,391 3.570 3.563 3.570 3.092 5.313 159,067,655 4.1825 -28.55%
2008-02-29 0 19 7.110 7.100 7.110 709,421,457 4.996 4.989 4.996 3.507 5.088 160,698,979 4.4146 42.20%
2008-01-31 0 22 5.000 4.960 4.980 799,940,089 3.514 3.485 3.500 3.008 6.746 160,727,256 4.9770 -42.92%
2007-12-31 0 19 8.760 8.760 8.800 810,076,233 6.156 6.156 6.184 5.938 7.449 121,759,019 6.6531 -11.07%
2007-11-30 0 22 9.850 9.850 9.860 2,906,550,396 6.922 6.922 6.929 6.156 10.19 374,024,675 7.7710 -31.31%
2007-10-31 0 13 14.34 14.32 14.34 11,928,635,901 10.08 10.06 10.08 8.404 11.17 1,226,086,139 9.7290

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top