Chongqing Machinery & Electric Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02722  2008-06-13    
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 1.940 1.940 1.950 322,422,523 1.940 1.940 1.950 1.850 2.040 166,621,456 1.9351 -3.00%
2025-11-28 0 20 2.000 1.990 2.000 1,232,518,065 2.000 1.990 2.000 1.670 2.610 582,526,423 2.1158 8.11%
2025-10-31 0 20 1.850 1.820 1.850 670,331,589 1.850 1.820 1.850 1.680 1.979 367,383,857 1.8246 4.54%
2025-09-30 0 22 1.780 1.770 1.780 647,373,580 1.770 1.760 1.770 1.680 2.038 349,992,643 1.8497 -1.11%
2025-08-29 0 21 1.800 1.790 1.800 869,043,600 1.790 1.780 1.790 1.332 1.988 502,449,290 1.7296 28.57%
2025-07-31 0 22 1.400 1.400 1.420 752,068,383 1.392 1.392 1.412 1.094 1.670 536,259,944 1.4024 16.67%
2025-06-30 0 21 1.200 1.190 1.200 396,170,673 1.193 1.183 1.193 0.990 1.283 348,283,971 1.1375 11.86%
2025-05-30 0 20 1.110 1.110 1.120 374,627,401 1.067 1.067 1.076 0.884 1.124 358,800,325 1.0441 20.65%
2025-04-30 0 19 0.920 0.910 0.920 219,663,147 0.884 0.874 0.884 0.730 1.028 260,093,728 0.8446 -11.54%
2025-03-31 0 21 1.040 1.040 1.050 942,487,792 0.999 0.999 1.009 0.865 1.211 880,706,897 1.0701 -9.57%
2025-02-28 0 20 1.150 1.140 1.150 924,586,596 1.105 1.095 1.105 0.634 1.451 827,065,359 1.1179 66.67%
2025-01-28 0 19 0.690 0.680 0.690 57,280,593 0.663 0.653 0.663 0.625 0.759 84,117,904 0.6810 -12.66%
2024-12-31 0 20 0.790 0.780 0.790 65,568,373 0.759 0.749 0.759 0.605 0.778 94,027,124 0.6973 23.44%
2024-11-29 0 21 0.640 0.630 0.640 30,708,557 0.615 0.605 0.615 0.605 0.701 47,208,381 0.6505 0.00%
2024-10-31 0 21 0.640 0.630 0.640 47,668,920 0.615 0.605 0.615 0.557 0.692 75,504,769 0.6313 -3.03%
2024-09-30 0 19 0.660 0.650 0.660 24,319,379 0.634 0.625 0.634 0.480 0.634 43,201,483 0.5629 22.22%
2024-08-30 0 22 0.540 0.530 0.540 22,089,140 0.519 0.509 0.519 0.490 0.557 42,443,854 0.5204 -1.82%
2024-07-31 0 22 0.550 0.540 0.550 14,578,300 0.528 0.519 0.528 0.500 0.548 28,003,120 0.5206 -1.79%
2024-06-28 0 19 0.560 0.550 0.560 6,606,261 0.538 0.528 0.538 0.528 0.596 11,686,917 0.5653 -9.29%
2024-05-31 0 21 0.640 0.630 0.640 18,820,840 0.593 0.584 0.593 0.584 0.667 30,056,712 0.6262 -5.88%
2024-04-30 0 20 0.680 0.670 0.680 11,704,060 0.630 0.621 0.630 0.575 0.649 19,401,242 0.6033 -1.45%
2024-03-28 0 20 0.690 0.660 0.690 21,400,780 0.640 0.612 0.640 0.612 0.723 31,921,096 0.6704 -12.66%
2024-02-29 0 19 0.790 0.760 0.790 38,052,860 0.732 0.704 0.732 0.677 0.797 51,706,435 0.7359 -4.82%
2024-01-31 0 22 0.830 0.820 0.830 49,979,850 0.769 0.760 0.769 0.751 0.843 62,383,484 0.8012 -5.68%
2023-12-29 0 19 0.880 0.860 0.880 56,483,640 0.816 0.797 0.816 0.714 0.816 74,218,220 0.7610 12.82%
2023-11-30 0 22 0.780 0.780 0.790 54,157,390 0.723 0.723 0.732 0.500 0.797 80,965,821 0.6689 41.82%
2023-10-31 0 20 0.550 0.540 0.560 5,239,740 0.510 0.500 0.519 0.482 0.556 10,128,954 0.5173 -5.17%
2023-09-29 0 19 0.580 0.570 0.580 12,865,524 0.538 0.528 0.538 0.463 0.584 23,749,399 0.5417 11.54%
2023-08-31 0 23 0.520 0.510 0.520 8,749,930 0.482 0.473 0.482 0.436 0.528 18,268,370 0.4790 -10.34%
2023-07-31 0 20 0.580 0.570 0.580 6,408,100 0.538 0.528 0.538 0.510 0.575 12,040,811 0.5322 -6.45%
2023-06-30 0 21 0.620 0.610 0.620 6,284,640 0.575 0.565 0.575 0.545 0.589 11,017,322 0.5704 3.83%
2023-05-31 0 21 0.630 0.620 0.630 9,342,560 0.553 0.545 0.553 0.536 0.606 16,279,909 0.5739 -1.56%
2023-04-28 0 17 0.640 0.630 0.640 5,943,140 0.562 0.553 0.562 0.536 0.615 10,508,748 0.5655 1.59%
2023-03-31 0 23 0.630 0.610 0.630 6,745,860 0.553 0.536 0.553 0.518 0.562 12,459,788 0.5414 0.00%
2023-02-28 0 20 0.630 0.620 0.630 9,859,060 0.553 0.545 0.553 0.545 0.580 17,591,226 0.5605 -3.08%
2023-01-31 0 18 0.650 0.640 0.650 29,485,180 0.571 0.562 0.571 0.536 0.615 52,022,402 0.5668 4.84%
2022-12-30 0 20 0.620 0.610 0.620 17,738,560 0.545 0.536 0.545 0.439 0.545 35,075,452 0.5057 21.57%
2022-11-30 0 22 0.510 0.500 0.510 6,800,550 0.448 0.439 0.448 0.387 0.457 15,761,984 0.4315 7.37%
2022-10-31 0 20 0.475 0.470 0.475 4,593,650 0.417 0.413 0.417 0.413 0.501 10,378,983 0.4426 -3.06%
2022-09-30 0 21 0.490 0.490 0.495 6,475,740 0.430 0.430 0.435 0.422 0.518 13,620,849 0.4754 -15.52%
2022-08-31 0 23 0.580 0.570 0.580 7,957,109 0.510 0.501 0.510 0.501 0.527 15,576,506 0.5108 -1.69%
2022-07-29 0 20 0.590 0.580 0.590 5,753,180 0.518 0.510 0.518 0.510 0.580 10,729,578 0.5362 -10.61%
2022-06-30 0 21 0.660 0.650 0.660 14,319,582 0.580 0.571 0.580 0.509 0.618 25,495,976 0.5616 6.83%
2022-05-31 0 20 0.650 0.640 0.650 4,662,160 0.543 0.534 0.543 0.468 0.543 9,143,384 0.5099 3.17%
2022-04-29 0 18 0.630 0.610 0.630 5,590,540 0.526 0.509 0.526 0.501 0.559 10,562,495 0.5293 -4.55%
2022-03-31 0 23 0.660 0.650 0.660 18,968,600 0.551 0.543 0.551 0.355 0.568 39,917,129 0.4752 -2.94%
2022-02-28 0 17 0.680 0.670 0.680 12,194,420 0.568 0.559 0.568 0.534 0.576 21,901,010 0.5568 3.03%
2022-01-31 0 21 0.660 0.640 0.660 21,010,760 0.551 0.534 0.551 0.526 0.593 37,761,518 0.5564 -1.49%
2021-12-31 0 22 0.670 0.660 0.670 34,778,260 0.559 0.551 0.559 0.518 0.601 61,449,290 0.5660 3.08%
2021-11-30 0 22 0.650 0.640 0.650 26,901,082 0.543 0.534 0.543 0.518 0.626 46,269,344 0.5814 -8.45%
2021-10-29 0 18 0.710 0.700 0.710 81,985,760 0.593 0.585 0.593 0.559 0.668 134,299,368 0.6105 -8.97%
2021-09-30 0 21 0.780 0.780 0.790 299,250,580 0.651 0.651 0.660 0.434 0.743 481,999,454 0.6209 50.00%
2021-08-31 0 22 0.520 0.520 0.530 43,040,960 0.434 0.434 0.443 0.405 0.484 95,701,952 0.4497 5.05%
2021-07-30 0 21 0.495 0.480 0.495 10,931,670 0.413 0.401 0.413 0.384 0.451 25,977,510 0.4208 -4.81%
2021-06-30 0 21 0.520 0.520 0.530 7,887,100 0.434 0.434 0.443 0.424 0.449 18,013,765 0.4378 -3.26%
2021-05-31 0 20 0.550 0.540 0.550 31,127,060 0.449 0.441 0.449 0.433 0.514 66,404,380 0.4688 3.77%
2021-04-30 0 19 0.530 0.530 0.540 10,692,370 0.433 0.433 0.441 0.424 0.457 24,342,554 0.4392 -1.85%
2021-03-31 0 23 0.540 0.540 0.550 53,389,830 0.441 0.441 0.449 0.433 0.539 111,561,564 0.4786 -14.29%
2021-02-26 0 18 0.630 0.630 0.640 84,492,866 0.514 0.514 0.522 0.433 0.604 162,108,065 0.5212 16.67%
2021-01-29 0 20 0.540 0.540 0.560 114,561,450 0.441 0.441 0.457 0.371 0.563 248,202,146 0.4616 17.39%
2020-12-31 0 22 0.460 0.460 0.470 10,784,860 0.375 0.375 0.384 0.359 0.400 28,417,006 0.3795 1.10%
2020-11-30 0 21 0.455 0.455 0.465 8,195,670 0.371 0.371 0.379 0.339 0.392 22,329,223 0.3670 8.33%
2020-10-30 0 18 0.420 0.415 0.420 25,472,700 0.343 0.339 0.343 0.322 0.416 68,850,276 0.3700 3.70%
2020-09-30 0 22 0.405 0.395 0.405 8,457,850 0.331 0.322 0.331 0.318 0.384 24,307,017 0.3480 -11.96%
2020-08-31 0 21 0.460 0.450 0.465 11,249,900 0.375 0.367 0.379 0.367 0.416 29,193,909 0.3854 -8.00%
2020-07-31 0 22 0.500 0.495 0.500 29,489,520 0.408 0.404 0.408 0.326 0.416 79,501,446 0.3709 25.00%
2020-06-30 0 21 0.400 0.400 0.405 12,587,880 0.326 0.326 0.331 0.310 0.378 35,864,217 0.3510 3.98%
2020-05-29 0 20 0.395 0.390 0.400 5,443,515 0.314 0.310 0.318 0.310 0.381 15,951,359 0.3413 -17.71%
2020-04-29 0 19 0.480 0.470 0.480 4,228,960 0.381 0.374 0.381 0.342 0.385 11,653,384 0.3629 7.87%
2020-03-31 0 22 0.445 0.435 0.460 21,504,810 0.354 0.346 0.366 0.326 0.469 51,892,914 0.4144 -14.42%
2020-02-28 0 20 0.520 0.510 0.520 34,315,680 0.413 0.405 0.413 0.385 0.556 74,389,406 0.4613 4.00%
2020-01-31 0 20 0.500 0.495 0.500 18,163,040 0.397 0.393 0.397 0.393 0.485 40,856,045 0.4446 -13.79%
2019-12-31 0 20 0.580 0.580 0.590 18,438,260 0.461 0.461 0.469 0.413 0.485 40,931,536 0.4505 7.41%
2019-11-29 0 21 0.540 0.530 0.540 10,498,000 0.429 0.421 0.429 0.397 0.461 24,617,805 0.4264 -5.26%
2019-10-31 0 21 0.570 0.560 0.570 19,018,760 0.453 0.445 0.453 0.405 0.477 43,196,284 0.4403 9.62%
2019-09-30 0 21 0.520 0.520 0.530 5,234,600 0.413 0.413 0.421 0.413 0.453 11,962,900 0.4376 -8.77%
2019-08-30 0 22 0.570 0.540 0.570 16,896,380 0.453 0.429 0.453 0.397 0.517 39,079,476 0.4324 -9.52%
2019-07-31 0 22 0.630 0.630 0.640 12,210,620 0.501 0.501 0.509 0.493 0.572 22,431,066 0.5444 -11.27%
2019-06-28 0 19 0.710 0.710 0.720 29,360,100 0.564 0.564 0.572 0.523 0.575 53,602,094 0.5477 4.99%
2019-05-31 0 21 0.720 0.720 0.730 48,587,800 0.538 0.538 0.545 0.523 0.575 89,333,333 0.5439 -2.70%
2019-04-30 0 19 0.740 0.740 0.750 49,505,581 0.552 0.552 0.560 0.530 0.597 86,937,566 0.5694 4.23%
2019-03-29 0 21 0.710 0.700 0.710 77,035,340 0.530 0.523 0.530 0.478 0.575 145,813,326 0.5283 9.23%
2019-02-28 0 17 0.650 0.640 0.650 17,223,220 0.485 0.478 0.485 0.433 0.500 36,312,011 0.4743 12.07%
2019-01-31 0 22 0.580 0.580 0.590 10,799,040 0.433 0.433 0.440 0.388 0.440 25,681,492 0.4205 11.54%
2018-12-31 0 19 0.520 0.520 0.530 13,825,487 0.388 0.388 0.396 0.366 0.411 36,057,500 0.3834 1.96%
2018-11-30 0 22 0.510 0.510 0.540 27,825,867 0.381 0.381 0.403 0.358 0.418 71,953,427 0.3867 6.25%
2018-10-31 0 21 0.480 0.475 0.480 19,122,140 0.358 0.355 0.358 0.355 0.440 49,701,964 0.3847 -17.24%
2018-09-28 0 19 0.580 0.580 0.590 18,314,240 0.433 0.433 0.440 0.418 0.455 42,152,367 0.4345 -3.33%
2018-08-31 0 23 0.600 0.600 0.610 22,236,580 0.448 0.448 0.455 0.433 0.508 48,300,815 0.4604 -11.76%
2018-07-31 0 21 0.680 0.670 0.680 10,118,020 0.508 0.500 0.508 0.493 0.515 20,267,107 0.4992 0.92%
2018-06-29 0 20 0.710 0.700 0.720 20,927,680 0.503 0.496 0.510 0.482 0.531 40,930,427 0.5113 -2.74%
2018-05-31 0 21 0.730 0.710 0.730 29,629,160 0.517 0.503 0.517 0.489 0.538 56,926,859 0.5205 -3.95%
2018-04-30 0 19 0.760 0.750 0.760 26,091,040 0.538 0.531 0.538 0.531 0.574 47,942,716 0.5442 -1.30%
2018-03-29 0 21 0.770 0.770 0.780 32,249,675 0.546 0.546 0.553 0.531 0.595 58,212,304 0.5540 0.00%
2018-02-28 0 18 0.770 0.760 0.770 29,517,180 0.546 0.538 0.546 0.517 0.595 53,989,545 0.5467 -7.23%
2018-01-31 0 22 0.830 0.820 0.830 80,573,874 0.588 0.581 0.588 0.574 0.652 133,431,527 0.6039 1.22%
2017-12-29 0 19 0.820 0.820 0.830 30,080,580 0.581 0.581 0.588 0.560 0.609 52,383,268 0.5742 -4.65%
2017-11-30 0 22 0.860 0.850 0.860 65,190,236 0.609 0.602 0.609 0.588 0.680 103,182,843 0.6318 -9.47%
2017-10-31 0 20 0.950 0.940 0.950 36,327,940 0.673 0.666 0.673 0.659 0.708 52,933,750 0.6863 -3.06%
2017-09-29 0 21 0.980 0.980 1.000 62,850,180 0.694 0.694 0.708 0.652 0.744 90,778,657 0.6923 2.08%
2017-08-31 0 22 0.960 0.950 0.960 33,794,330 0.680 0.673 0.680 0.659 0.730 48,518,605 0.6965 -5.88%
2017-07-31 0 21 1.020 1.010 1.020 43,411,700 0.723 0.716 0.723 0.680 0.730 61,439,397 0.7066 0.99%
2017-06-30 0 22 1.010 1.000 1.010 39,192,235 0.716 0.708 0.716 0.681 0.730 55,889,174 0.7012 2.96%
2017-05-31 0 20 1.020 1.020 1.040 28,889,200 0.695 0.695 0.709 0.681 0.715 41,563,497 0.6951 0.00%
2017-04-28 0 17 1.020 1.010 1.020 42,614,560 0.695 0.688 0.695 0.675 0.729 60,710,297 0.7019 4.08%
2017-03-31 0 23 0.980 0.970 0.980 52,883,614 0.668 0.661 0.668 0.654 0.709 77,546,694 0.6820 0.00%
2017-02-28 0 20 0.980 0.970 0.980 79,167,885 0.668 0.661 0.668 0.613 0.695 120,412,843 0.6575 6.52%
2017-01-27 0 19 0.920 0.910 0.920 16,814,400 0.627 0.620 0.627 0.613 0.634 27,168,907 0.6189 2.22%
2016-12-30 0 20 0.900 0.900 0.910 19,159,320 0.613 0.613 0.620 0.606 0.640 30,796,908 0.6221 -4.26%
2016-11-30 0 22 0.940 0.930 0.940 33,652,580 0.640 0.634 0.640 0.586 0.654 54,207,195 0.6208 2.17%
2016-10-31 0 19 0.920 0.910 0.920 23,174,540 0.627 0.620 0.627 0.606 0.640 37,113,620 0.6244 0.00%
2016-09-30 0 21 0.920 0.920 0.930 70,198,280 0.627 0.627 0.634 0.593 0.668 110,856,539 0.6332 6.98%
2016-08-31 0 22 0.860 0.860 0.870 27,513,140 0.586 0.586 0.593 0.566 0.634 45,699,300 0.6020 1.18%
2016-07-29 0 20 0.850 0.840 0.850 26,606,930 0.579 0.572 0.579 0.545 0.600 45,895,963 0.5797 4.94%
2016-06-30 0 21 0.810 0.810 0.820 47,597,450 0.552 0.552 0.559 0.519 0.572 88,190,251 0.5397 -0.02%
2016-05-31 0 21 0.840 0.840 0.850 42,412,090 0.552 0.552 0.559 0.526 0.605 75,914,968 0.5587 -8.70%
2016-04-29 0 20 0.920 0.920 0.930 59,326,600 0.605 0.605 0.611 0.572 0.651 96,942,187 0.6120 2.22%
2016-03-31 0 21 0.900 0.890 0.900 57,616,490 0.591 0.585 0.591 0.559 0.637 95,986,371 0.6003 4.65%
2016-02-29 0 18 0.860 0.850 0.870 27,503,636 0.565 0.559 0.572 0.526 0.598 49,367,376 0.5571 4.88%
2016-01-29 0 20 0.820 0.820 0.830 54,439,270 0.539 0.539 0.545 0.526 0.677 91,388,287 0.5957 -19.61%
2015-12-31 0 22 1.020 1.020 1.030 32,220,169 0.670 0.670 0.677 0.651 0.716 46,927,382 0.6866 -3.77%
2015-11-30 0 21 1.060 1.060 1.080 55,298,630 0.697 0.697 0.710 0.697 0.762 75,493,718 0.7325 -4.50%
2015-10-30 0 20 1.110 1.100 1.110 94,540,159 0.729 0.723 0.729 0.677 0.782 128,474,335 0.7359 8.82%
2015-09-30 0 20 1.020 1.020 1.030 51,211,045 0.670 0.670 0.677 0.631 0.723 75,317,687 0.6799 2.00%
2015-08-31 0 21 1.000 1.000 1.010 127,710,702 0.657 0.657 0.664 0.644 0.914 173,492,190 0.7361 -18.70%
2015-07-31 0 22 1.230 1.220 1.240 263,701,165 0.808 0.802 0.815 0.591 1.091 311,856,321 0.8456 -24.54%
2015-06-30 0 22 1.630 1.630 1.640 418,715,248 1.071 1.071 1.078 1.019 1.342 355,320,017 1.1784 -13.17%
2015-05-29 0 19 1.940 1.930 1.950 363,405,496 1.234 1.227 1.240 0.998 1.265 323,920,536 1.1219 13.45%
2015-04-30 0 19 1.710 1.700 1.720 659,107,656 1.087 1.081 1.094 0.808 1.170 623,602,957 1.0569 34.65%
2015-03-31 0 22 1.270 1.260 1.270 102,139,960 0.808 0.801 0.808 0.738 0.833 131,753,282 0.7752 4.10%
2015-02-27 0 18 1.220 1.210 1.220 49,651,758 0.776 0.769 0.776 0.738 0.782 65,339,553 0.7599 1.67%
2015-01-30 0 21 1.200 1.200 1.210 109,633,544 0.763 0.763 0.769 0.750 0.827 139,027,828 0.7886 -0.83%
2014-12-31 0 21 1.210 1.210 1.220 135,471,851 0.769 0.769 0.776 0.725 0.871 170,637,020 0.7939 -12.32%
2014-11-28 0 20 1.380 1.370 1.380 205,436,309 0.878 0.871 0.878 0.839 0.928 234,401,729 0.8764 -1.43%
2014-10-31 0 21 1.400 1.390 1.400 316,204,042 0.890 0.884 0.890 0.750 0.941 365,704,826 0.8646 15.70%
2014-09-30 0 21 1.210 1.200 1.210 278,744,504 0.769 0.763 0.769 0.731 0.846 353,396,584 0.7888 4.31%
2014-08-29 0 21 1.160 1.150 1.160 319,048,764 0.738 0.731 0.738 0.719 0.890 402,038,941 0.7936 -7.94%
2014-07-31 0 22 1.260 1.250 1.260 201,990,854 0.801 0.795 0.801 0.687 0.827 263,019,569 0.7680 16.67%
2014-06-30 0 20 1.080 1.070 1.080 179,954,968 0.687 0.680 0.687 0.626 0.765 257,244,158 0.6995 8.60%
2014-05-30 0 20 1.050 1.040 1.050 59,363,324 0.632 0.626 0.632 0.590 0.644 95,637,935 0.6207 5.00%
2014-04-30 0 20 1.000 1.000 1.010 146,407,430 0.602 0.602 0.608 0.596 0.681 229,087,413 0.6391 -2.91%
2014-03-31 0 21 1.030 1.020 1.030 86,237,649 0.620 0.614 0.620 0.536 0.626 150,326,370 0.5737 9.57%
2014-02-28 0 19 0.940 0.930 0.940 64,065,536 0.566 0.560 0.566 0.530 0.614 113,264,239 0.5656 3.30%
2014-01-30 0 21 0.910 0.910 0.920 55,352,740 0.548 0.548 0.554 0.542 0.596 97,590,662 0.5672 -8.08%
2013-12-31 0 20 0.990 0.980 0.990 101,119,629 0.596 0.590 0.596 0.578 0.657 164,071,734 0.6163 -7.48%
2013-11-29 0 21 1.070 1.060 1.070 131,111,780 0.644 0.638 0.644 0.554 0.650 216,920,776 0.6044 11.46%
2013-10-31 0 21 0.960 0.960 0.970 70,532,721 0.578 0.578 0.584 0.566 0.608 121,064,444 0.5826 0.00%
2013-09-30 0 20 0.960 0.950 0.960 98,208,096 0.578 0.572 0.578 0.554 0.626 168,636,915 0.5824 2.13%
2013-08-30 0 21 0.940 0.930 0.940 132,216,534 0.566 0.560 0.566 0.530 0.590 238,679,931 0.5539 5.62%
2013-07-31 0 22 0.890 0.890 0.900 64,913,089 0.536 0.536 0.542 0.530 0.578 118,106,720 0.5496 -6.32%
2013-06-28 0 19 0.950 0.950 0.960 109,430,038 0.572 0.572 0.578 0.548 0.634 186,632,759 0.5863 -5.40%
2013-05-31 0 21 1.050 1.050 1.060 224,648,340 0.605 0.605 0.611 0.588 0.685 351,685,597 0.6388 1.94%
2013-04-30 0 20 1.030 1.020 1.030 117,894,781 0.593 0.588 0.593 0.553 0.651 199,247,395 0.5917 -6.36%
2013-03-28 0 20 1.100 1.100 1.110 137,603,784 0.634 0.634 0.639 0.605 0.732 208,784,957 0.6591 -12.70%
2013-02-28 0 17 1.260 1.260 1.270 129,386,107 0.726 0.726 0.732 0.697 0.783 173,500,803 0.7457 -6.67%
2013-01-31 0 22 1.350 1.340 1.350 629,959,416 0.778 0.772 0.778 0.732 0.887 791,105,787 0.7963 7.14%
2012-12-31 0 19 1.260 1.260 1.280 307,954,818 0.726 0.726 0.737 0.651 0.766 429,937,045 0.7163 9.57%
2012-11-30 0 22 1.150 1.140 1.160 273,851,580 0.662 0.657 0.668 0.622 0.714 408,002,832 0.6712 -2.54%
2012-10-31 0 20 1.180 1.170 1.180 355,263,778 0.680 0.674 0.680 0.588 0.737 528,009,913 0.6728 15.69%
2012-09-28 0 20 1.020 1.010 1.020 85,213,430 0.588 0.582 0.588 0.518 0.634 146,563,332 0.5814 8.51%
2012-08-31 0 23 0.940 0.940 0.950 139,835,451 0.541 0.541 0.547 0.541 0.657 233,004,032 0.6001 -4.08%
2012-07-31 0 21 0.980 0.970 0.980 97,507,273 0.565 0.559 0.565 0.541 0.645 161,147,022 0.6051 -5.77%
2012-06-29 0 21 1.040 1.040 1.050 143,677,128 0.599 0.599 0.605 0.504 0.759 210,973,709 0.6810 -16.95%
2012-05-31 0 22 1.330 1.330 1.350 69,672,390 0.721 0.721 0.732 0.651 0.797 96,501,340 0.7220 -6.99%
2012-04-30 0 18 1.430 1.420 1.430 130,446,004 0.776 0.770 0.776 0.754 0.852 162,981,752 0.8004 -1.38%
2012-03-30 0 22 1.450 1.430 1.450 262,947,510 0.786 0.776 0.786 0.743 0.949 313,556,988 0.8386 -15.20%
2012-02-29 0 21 1.710 1.700 1.730 324,124,045 0.927 0.922 0.938 0.841 0.987 354,884,355 0.9133 9.62%
2012-01-31 0 18 1.560 1.540 1.550 162,786,086 0.846 0.835 0.841 0.673 0.873 208,704,942 0.7800 21.87%
2011-12-30 0 20 1.280 1.280 1.290 162,572,403 0.694 0.694 0.700 0.651 0.743 231,259,722 0.7030 9.40%
2011-11-30 0 22 1.170 1.170 1.180 193,070,720 0.635 0.635 0.640 0.618 0.846 264,751,342 0.7293 -23.03%
2011-10-31 0 20 1.520 1.520 1.540 171,611,437 0.824 0.824 0.835 0.537 0.906 241,395,113 0.7109 32.17%
2011-09-30 0 20 1.150 1.130 1.150 229,014,219 0.624 0.613 0.624 0.575 0.976 279,746,985 0.8186 -31.14%
2011-08-31 1 23 1.670 1.670 1.680 210,350,224 0.906 0.906 0.911 0.824 1.269 217,932,363 0.9652 -27.07%
2011-07-29 0 20 2.290 2.280 2.300 119,328,295 1.242 1.237 1.247 1.193 1.405 92,500,983 1.2900 -8.40%
2011-06-30 0 21 2.500 2.500 2.520 248,784,598 1.356 1.356 1.367 1.085 1.388 205,838,063 1.2086 -1.57%
2011-05-31 0 20 2.540 2.520 2.540 314,646,810 1.378 1.367 1.378 1.291 1.529 221,912,050 1.4179 -8.63%
2011-04-29 0 18 2.780 2.770 2.780 607,383,494 1.508 1.502 1.508 1.348 1.621 401,002,727 1.5147 8.46%
2011-03-31 0 23 2.650 2.600 2.610 323,917,860 1.390 1.364 1.369 1.254 1.416 240,853,954 1.3449 6.43%
2011-02-28 0 18 2.490 2.470 2.490 216,782,520 1.306 1.296 1.306 1.207 1.453 164,049,852 1.3214 -6.04%
2011-01-31 0 21 2.650 2.640 2.650 318,056,320 1.390 1.385 1.390 1.275 1.584 219,836,499 1.4468 -8.62%
2010-12-31 0 22 2.900 2.870 2.900 510,319,524 1.521 1.506 1.521 1.422 1.731 324,469,804 1.5728 -6.15%
2010-11-30 0 22 3.090 3.070 3.080 810,347,639 1.621 1.611 1.616 1.395 1.663 528,097,079 1.5345 17.05%
2010-10-29 0 20 2.640 2.630 2.640 1,191,483,202 1.385 1.380 1.385 1.238 1.495 876,313,228 1.3597 10.46%
2010-09-30 0 21 2.390 2.380 2.400 878,103,326 1.254 1.249 1.259 1.012 1.338 729,845,853 1.2031 21.32%
2010-08-31 0 22 1.970 1.960 1.980 229,593,776 1.033 1.028 1.039 0.960 1.075 222,919,377 1.0299 -1.50%
2010-07-30 0 21 2.000 1.990 2.000 117,682,206 1.049 1.044 1.049 0.944 1.065 117,435,927 1.0021 6.38%
2010-06-30 0 21 1.880 1.880 1.890 199,157,708 0.986 0.986 0.992 0.950 1.086 197,615,054 1.0078 1.62%
2010-05-31 0 20 1.850 1.850 1.860 250,806,682 0.971 0.971 0.976 0.866 1.090 252,770,606 0.9922 -7.98%
2010-04-30 0 19 2.080 2.080 2.090 725,504,007 1.055 1.055 1.060 0.989 1.217 659,499,472 1.1001 6.67%
2010-03-31 0 23 1.950 1.950 1.960 357,505,883 0.989 0.989 0.994 0.898 1.034 365,510,160 0.9781 10.80%
2010-02-26 0 18 1.760 1.760 1.770 222,903,208 0.892 0.892 0.898 0.857 0.963 245,800,019 0.9068 -1.68%
2010-01-29 0 20 1.790 1.790 1.800 743,672,394 0.908 0.908 0.913 0.882 1.151 721,788,140 1.0303 -2.72%
2009-12-31 0 22 1.840 1.850 1.860 912,529,623 0.933 0.938 0.943 0.857 1.045 964,110,139 0.9465 8.24%
2009-11-30 0 21 1.700 1.690 1.700 823,414,785 0.862 0.857 0.862 0.679 0.923 1,011,564,134 0.8140 22.30%
2009-10-30 0 20 1.390 1.390 1.400 465,587,407 0.705 0.705 0.710 0.654 0.756 665,430,618 0.6997 3.73%
2009-09-30 0 22 1.340 1.320 1.340 657,326,830 0.679 0.669 0.679 0.654 0.872 882,693,145 0.7447 -4.96%
2009-08-31 0 21 1.410 1.400 1.410 602,636,815 0.715 0.710 0.715 0.649 0.806 803,326,263 0.7502 -8.44%
2009-07-31 0 22 1.540 1.530 1.540 1,186,404,386 0.781 0.776 0.781 0.614 0.842 1,593,895,399 0.7443 23.20%
2009-06-30 0 22 1.250 1.240 1.250 880,718,379 0.634 0.629 0.634 0.593 0.735 1,290,361,329 0.6825 -8.76%
2009-05-29 0 19 1.370 1.360 1.370 916,206,049 0.695 0.690 0.695 0.487 0.771 1,493,651,700 0.6134 42.71%
2009-04-30 0 20 0.960 0.950 0.960 681,936,890 0.487 0.482 0.487 0.309 0.553 1,525,905,825 0.4469 57.38%
2009-03-31 0 22 0.610 0.600 0.610 77,851,226 0.309 0.304 0.309 0.269 0.335 251,725,952 0.3093 7.02%
2009-02-27 0 20 0.570 0.560 0.570 78,620,734 0.289 0.284 0.289 0.284 0.340 247,466,918 0.3177 -12.31%
2009-01-30 0 18 0.650 0.650 0.660 183,061,280 0.330 0.330 0.335 0.279 0.355 567,282,194 0.3227 16.07%
2008-12-31 0 21 0.560 0.550 0.570 269,734,460 0.284 0.279 0.289 0.233 0.325 948,922,884 0.2843 19.15%
2008-11-28 0 20 0.470 0.465 0.470 72,423,284 0.238 0.236 0.238 0.183 0.274 304,376,180 0.2379 20.51%
2008-10-31 0 21 0.390 0.385 0.395 63,090,610 0.198 0.195 0.200 0.129 0.345 259,766,367 0.2429 -33.90%
2008-09-30 0 21 0.590 0.590 0.600 111,054,200 0.299 0.299 0.304 0.284 0.345 353,679,685 0.3140 -10.61%
2008-08-29 0 19 0.660 0.650 0.660 91,143,360 0.335 0.330 0.335 0.304 0.411 261,138,977 0.3490 -14.29%
2008-07-31 0 22 0.770 0.770 0.780 300,572,150 0.390 0.390 0.396 0.365 0.461 744,390,248 0.4038 -12.50%
2008-06-30 0 12 0.880 0.880 0.890 1,015,652,940 0.446 0.446 0.451 0.416 0.608 1,996,060,324 0.5088

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top