China Shuifa Singyes Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00750  2009-01-13    
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 0.243 0.234 0.243 1,950,555 0.243 0.234 0.243 0.230 0.260 8,147,513 0.2394 -2.41%
2025-11-28 0 20 0.249 0.236 0.249 2,784,870 0.249 0.236 0.249 0.245 0.280 10,802,800 0.2578 -6.04%
2025-10-31 0 20 0.265 0.265 0.270 3,693,113 0.265 0.265 0.270 0.250 0.295 13,682,800 0.2699 -7.02%
2025-09-30 0 22 0.285 0.275 0.285 5,445,480 0.285 0.275 0.285 0.270 0.320 18,622,200 0.2924 3.64%
2025-08-29 0 21 0.275 0.270 0.280 2,429,462 0.275 0.270 0.280 0.265 0.310 8,322,800 0.2919 -8.33%
2025-07-31 0 22 0.300 0.290 0.300 12,703,455 0.300 0.290 0.300 0.233 0.320 44,774,000 0.2837 23.46%
2025-06-30 0 21 0.243 0.239 0.240 4,421,984 0.243 0.239 0.240 0.232 0.290 17,470,886 0.2531 -14.74%
2025-05-30 0 20 0.285 0.270 0.275 1,856,363 0.285 0.270 0.275 0.260 0.305 6,481,840 0.2864 5.56%
2025-04-30 0 19 0.270 0.270 0.280 4,549,009 0.270 0.270 0.280 0.220 0.395 17,205,177 0.2644 -1.82%
2025-03-31 0 21 0.275 0.270 0.275 3,629,105 0.275 0.270 0.275 0.260 0.320 12,904,830 0.2812 -8.33%
2025-02-28 0 20 0.300 0.295 0.305 5,321,772 0.300 0.295 0.305 0.285 0.320 17,712,400 0.3005 0.00%
2025-01-28 0 19 0.300 0.290 0.300 1,671,090 0.300 0.290 0.300 0.255 0.320 5,675,287 0.2945 -4.76%
2024-12-31 0 20 0.315 0.315 0.325 1,706,237 0.315 0.315 0.325 0.300 0.355 5,375,117 0.3174 -7.35%
2024-11-29 0 21 0.340 0.330 0.340 3,026,091 0.340 0.330 0.340 0.320 0.425 8,249,400 0.3668 -18.07%
2024-10-31 0 21 0.415 0.410 0.415 21,627,444 0.415 0.410 0.415 0.310 0.500 54,393,600 0.3976 18.57%
2024-09-30 0 19 0.350 0.335 0.350 2,577,069 0.350 0.335 0.350 0.250 0.355 8,893,000 0.2898 11.11%
2024-08-30 0 22 0.315 0.305 0.315 715,239 0.315 0.305 0.315 0.285 0.345 2,319,800 0.3083 1.61%
2024-07-31 0 22 0.310 0.310 0.325 1,067,950 0.310 0.310 0.325 0.300 0.360 3,265,714 0.3270 -6.06%
2024-06-28 0 19 0.330 0.330 0.335 1,172,560 0.330 0.330 0.335 0.320 0.360 3,442,886 0.3406 -2.94%
2024-05-31 0 21 0.340 0.340 0.350 5,244,864 0.340 0.340 0.350 0.300 0.395 14,930,404 0.3513 9.68%
2024-04-30 0 20 0.310 0.305 0.315 2,146,422 0.310 0.305 0.315 0.300 0.355 6,873,036 0.3123 -11.43%
2024-03-28 0 20 0.350 0.340 0.350 1,758,207 0.350 0.340 0.350 0.310 0.400 4,847,600 0.3627 2.94%
2024-02-29 0 19 0.340 0.320 0.340 929,905 0.340 0.320 0.340 0.280 0.340 2,997,440 0.3102 13.33%
2024-01-31 0 22 0.300 0.280 0.300 2,079,151 0.300 0.280 0.300 0.280 0.365 6,397,631 0.3250 -16.67%
2023-12-29 0 19 0.360 0.355 0.360 2,204,687 0.360 0.355 0.360 0.320 0.400 6,157,601 0.3580 -10.00%
2023-11-30 0 22 0.400 0.390 0.400 2,536,723 0.400 0.390 0.400 0.385 0.465 6,286,600 0.4035 0.00%
2023-10-31 0 20 0.400 0.385 0.400 1,427,858 0.400 0.385 0.400 0.380 0.425 3,576,845 0.3992 3.90%
2023-09-29 0 19 0.385 0.385 0.405 1,812,447 0.385 0.385 0.405 0.375 0.430 4,486,794 0.4040 -2.53%
2023-08-31 0 23 0.395 0.395 0.410 8,125,762 0.395 0.395 0.410 0.380 0.550 18,401,705 0.4416 -28.18%
2023-07-31 0 20 0.550 0.540 0.550 3,976,686 0.550 0.540 0.550 0.520 0.610 7,166,000 0.5549 -6.78%
2023-06-30 0 21 0.590 0.560 0.600 4,813,510 0.590 0.560 0.600 0.550 0.640 8,253,200 0.5832 5.36%
2023-05-31 0 21 0.560 0.550 0.560 9,659,736 0.560 0.550 0.560 0.540 0.740 14,996,800 0.6441 -20.00%
2023-04-28 0 17 0.700 0.690 0.700 15,159,132 0.700 0.690 0.700 0.650 0.780 21,017,600 0.7213 -6.67%
2023-03-31 0 23 0.750 0.740 0.750 41,275,260 0.750 0.740 0.750 0.620 0.980 55,101,000 0.7491 -22.68%
2023-02-28 0 20 0.970 0.950 0.970 17,157,511 0.970 0.950 0.970 0.930 1.090 17,362,755 0.9882 -3.96%
2023-01-31 0 18 1.010 1.010 1.030 43,639,973 1.010 1.010 1.030 0.870 1.120 42,138,439 1.0356 12.22%
2022-12-30 0 20 0.900 0.900 0.910 26,467,593 0.900 0.900 0.910 0.830 0.980 29,647,979 0.8927 5.88%
2022-11-30 0 22 0.850 0.840 0.850 36,494,112 0.850 0.840 0.850 0.700 0.890 46,493,696 0.7849 10.39%
2022-10-31 0 20 0.770 0.730 0.770 28,940,970 0.770 0.730 0.770 0.730 0.990 33,601,300 0.8613 -10.47%
2022-09-30 0 21 0.860 0.850 0.860 18,310,719 0.860 0.850 0.860 0.820 1.060 18,892,800 0.9692 -16.50%
2022-08-31 0 23 1.030 1.010 1.030 25,879,264 1.030 1.010 1.030 1.020 1.190 24,057,600 1.0757 -11.21%
2022-07-29 0 20 1.160 1.160 1.190 41,255,042 1.160 1.160 1.190 1.120 1.330 33,680,290 1.2249 -9.38%
2022-06-30 0 21 1.280 1.270 1.280 109,734,580 1.280 1.270 1.280 1.210 1.458 81,234,069 1.3508 -1.59%
2022-05-31 0 20 1.320 1.310 1.320 122,493,163 1.301 1.291 1.301 0.877 1.380 110,438,186 1.1092 22.22%
2022-04-29 0 18 1.080 1.060 1.080 38,771,504 1.064 1.045 1.064 0.976 1.202 36,182,751 1.0715 -6.09%
2022-03-31 0 23 1.150 1.150 1.160 115,731,178 1.133 1.133 1.143 0.976 1.399 100,100,082 1.1562 -16.06%
2022-02-28 0 17 1.370 1.360 1.370 80,445,218 1.350 1.340 1.350 1.311 1.518 57,639,858 1.3957 1.48%
2022-01-31 0 21 1.350 1.340 1.360 205,071,010 1.330 1.320 1.340 1.232 1.862 132,605,852 1.5465 -23.30%
2021-12-31 0 22 1.760 1.760 1.770 507,948,864 1.734 1.734 1.744 1.695 2.089 270,763,604 1.8760 0.00%
2021-11-30 0 22 1.760 1.760 1.780 604,646,726 1.734 1.734 1.754 1.685 2.138 326,093,454 1.8542 -18.52%
2021-10-29 0 18 2.160 2.160 2.170 1,458,271,444 2.128 2.128 2.138 2.020 2.868 603,535,498 2.4162 -15.62%
2021-09-30 0 21 2.560 2.560 2.570 1,215,910,413 2.523 2.523 2.532 1.478 2.562 592,333,427 2.0527 62.03%
2021-08-31 0 22 1.580 1.570 1.580 455,194,750 1.557 1.547 1.557 1.261 1.941 283,822,758 1.6038 -8.14%
2021-07-30 0 21 1.720 1.720 1.730 941,876,567 1.695 1.695 1.705 1.251 2.365 518,108,145 1.8179 26.47%
2021-06-30 0 21 1.360 1.350 1.360 103,563,865 1.340 1.330 1.340 0.976 1.478 88,039,650 1.1763 34.09%
2021-05-31 0 20 1.040 1.040 1.050 42,543,312 0.999 0.999 1.009 0.961 1.153 41,388,391 1.0279 -8.77%
2021-04-30 0 19 1.140 1.140 1.160 149,045,178 1.096 1.096 1.115 1.047 1.249 132,417,395 1.1256 -1.72%
2021-03-31 0 23 1.160 1.130 1.160 154,129,896 1.115 1.086 1.115 1.047 1.336 128,339,245 1.2010 -11.45%
2021-02-26 0 18 1.310 1.300 1.310 240,711,791 1.259 1.249 1.259 1.163 1.634 165,723,315 1.4525 -12.67%
2021-01-29 0 20 1.500 1.480 1.500 652,424,248 1.441 1.422 1.441 0.711 1.874 474,264,233 1.3757 87.50%
2020-12-31 0 22 0.800 0.790 0.800 101,332,180 0.769 0.759 0.769 0.673 0.836 134,069,031 0.7558 3.90%
2020-11-30 0 21 0.770 0.760 0.770 88,463,992 0.740 0.730 0.740 0.509 0.750 140,048,481 0.6317 40.00%
2020-10-30 0 18 0.550 0.540 0.550 34,258,858 0.529 0.519 0.529 0.490 0.596 62,006,273 0.5525 5.77%
2020-09-30 0 22 0.520 0.510 0.520 23,673,660 0.500 0.490 0.500 0.480 0.577 44,955,983 0.5266 -13.33%
2020-08-31 0 21 0.600 0.580 0.600 31,025,498 0.577 0.557 0.577 0.529 0.596 55,553,699 0.5585 -3.23%
2020-07-31 0 22 0.620 0.610 0.620 39,016,536 0.596 0.586 0.596 0.500 0.673 67,753,855 0.5759 -6.06%
2020-06-30 0 21 0.660 0.630 0.660 50,390,998 0.634 0.605 0.634 0.480 0.711 86,001,235 0.5859 22.22%
2020-05-29 0 20 0.540 0.530 0.540 36,767,342 0.519 0.509 0.519 0.471 0.557 70,316,031 0.5229 -8.47%
2020-04-29 0 19 0.590 0.570 0.590 44,548,735 0.567 0.548 0.567 0.461 0.625 83,192,290 0.5355 20.41%
2020-03-31 0 22 0.490 0.485 0.490 55,362,650 0.471 0.466 0.471 0.332 0.634 112,232,932 0.4933 -19.67%
2020-02-28 0 20 0.610 0.600 0.610 93,955,989 0.586 0.577 0.586 0.529 0.702 155,850,425 0.6029 -1.61%
2020-01-31 0 20 0.620 0.620 0.630 42,703,161 0.596 0.596 0.605 0.586 0.817 60,068,937 0.7109 -27.91%
2019-12-31 0 20 0.860 0.840 0.860 47,518,623 0.826 0.807 0.826 0.750 0.894 57,499,683 0.8264 4.88%
2019-11-29 0 21 0.820 0.800 0.820 22,279,625 0.788 0.769 0.788 0.721 0.903 27,708,193 0.8041 -5.75%
2019-10-31 6 21 0.870 0.860 0.870 48,040,495 0.836 0.826 0.836 0.653 0.874 62,734,541 0.7658 8.75%
2019-09-30 21 21 - - - 0 0.769 - - - - 0 - 0.00%
2019-08-30 12 22 0.800 0.770 0.790 104,600,286 0.769 0.740 0.759 0.538 0.865 146,079,456 0.7161 -19.19%
2019-07-31 22 22 - - - 0 0.951 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.951 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.951 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.951 - - - - 0 - 0.00%
2019-03-29 0 21 0.990 0.990 1.000 136,461,175 0.951 0.951 0.961 0.788 1.038 149,865,813 0.9106 16.47%
2019-02-28 0 17 0.850 0.850 0.860 154,058,456 0.817 0.817 0.826 0.817 0.999 171,427,029 0.8987 -16.67%
2019-01-31 15 22 1.020 1.010 1.020 1,037,526,463 0.980 0.971 0.980 0.577 1.441 1,084,772,567 0.9564 -52.56%
2018-12-31 19 19 - - - 0 2.066 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 2.066 - - - - 0 - 0.00%
2018-10-31 14 21 - - - 82,755,583 2.066 - - 2.018 2.643 38,346,301 2.1581 -20.66%
2018-09-28 0 19 2.710 2.700 2.720 94,838,386 2.604 2.595 2.614 2.210 2.643 38,245,510 2.4797 9.27%
2018-08-31 0 23 2.480 2.440 2.480 45,750,058 2.383 2.345 2.383 2.162 2.422 19,827,820 2.3074 -0.40%
2018-07-31 0 21 2.490 2.480 2.490 71,208,232 2.393 2.383 2.393 2.153 2.441 31,168,105 2.2847 3.75%
2018-06-29 0 20 2.400 2.370 2.400 130,084,488 2.306 2.278 2.306 2.191 2.852 54,260,010 2.3974 -17.48%
2018-05-31 0 21 2.940 2.970 2.980 110,894,081 2.795 2.823 2.833 2.633 2.937 40,033,505 2.7700 3.52%
2018-04-30 0 19 2.840 2.830 2.840 81,379,375 2.700 2.690 2.700 2.567 2.757 30,729,233 2.6483 -1.05%
2018-03-29 0 21 2.870 2.860 2.870 184,888,997 2.728 2.719 2.728 2.662 3.280 62,387,036 2.9636 -8.31%
2018-02-28 0 18 3.130 3.130 3.140 89,136,313 2.975 2.975 2.985 2.690 3.061 30,875,809 2.8869 -2.19%
2018-01-31 0 22 3.200 3.180 3.200 411,347,206 3.042 3.023 3.042 2.956 3.479 126,203,349 3.2594 -5.60%
2017-12-29 0 19 3.390 3.380 3.390 449,175,487 3.223 3.213 3.223 2.377 3.280 156,526,684 2.8696 25.09%
2017-11-30 0 22 2.710 2.700 2.710 132,638,798 2.576 2.567 2.576 2.481 2.776 51,151,523 2.5931 -3.21%
2017-10-31 0 20 2.800 2.790 2.800 227,204,738 2.662 2.652 2.662 2.405 2.757 87,729,942 2.5898 7.28%
2017-09-29 0 21 2.610 2.600 2.610 232,607,044 2.481 2.472 2.481 2.300 2.785 90,585,660 2.5678 3.16%
2017-08-31 0 22 2.530 2.520 2.530 206,222,985 2.405 2.396 2.405 2.386 2.937 77,445,518 2.6628 -14.81%
2017-07-31 0 21 2.970 2.950 2.970 180,824,852 2.823 2.804 2.823 2.804 3.137 61,705,678 2.9304 -9.17%
2017-06-30 0 22 3.270 3.260 3.270 124,422,319 3.109 3.099 3.109 3.070 3.365 38,819,867 3.2051 -2.70%
2017-05-31 0 20 3.430 3.420 3.440 130,738,301 3.195 3.186 3.204 3.120 3.456 39,716,298 3.2918 -5.77%
2017-04-28 0 17 3.640 3.620 3.640 226,103,776 3.390 3.372 3.390 3.130 3.446 69,486,349 3.2539 4.00%
2017-03-31 0 23 3.500 3.490 3.520 290,071,291 3.260 3.251 3.279 3.176 3.558 85,554,350 3.3905 -4.11%
2017-02-28 0 20 3.650 3.640 3.650 252,813,296 3.400 3.390 3.400 3.307 3.782 70,824,887 3.5696 -3.69%
2017-01-27 0 19 3.790 3.790 3.800 189,427,281 3.530 3.530 3.539 3.279 3.688 53,857,595 3.5172 2.43%
2016-12-30 0 20 3.700 3.670 3.700 140,000,024 3.446 3.418 3.446 3.036 3.512 41,780,316 3.3509 -0.80%
2016-11-30 0 22 3.730 3.700 3.740 181,048,295 3.474 3.446 3.484 3.204 3.577 52,907,432 3.4220 0.81%
2016-10-31 0 19 3.700 3.680 3.700 264,055,589 3.446 3.428 3.446 3.335 3.912 71,672,338 3.6842 -7.27%
2016-09-30 0 21 3.990 3.970 4.010 730,118,667 3.716 3.698 3.735 3.679 4.471 177,951,397 4.1029 -6.99%
2016-08-31 0 22 4.290 4.280 4.290 809,225,738 3.996 3.987 3.996 2.832 4.173 226,803,468 3.5680 37.94%
2016-07-29 0 20 3.110 3.090 3.120 524,233,842 2.897 2.878 2.906 2.487 2.943 193,422,237 2.7103 16.92%
2016-06-30 0 21 2.660 2.650 2.660 369,015,600 2.478 2.468 2.478 2.291 2.838 143,909,208 2.5642 1.20%
2016-05-31 0 21 2.640 2.630 2.690 231,048,863 2.448 2.439 2.495 2.347 2.695 92,061,795 2.5097 -6.62%
2016-04-29 0 20 2.860 2.850 2.860 436,337,199 2.622 2.613 2.622 2.613 3.163 150,683,748 2.8957 -12.54%
2016-03-31 0 21 3.270 3.240 3.270 503,607,501 2.998 2.970 2.998 2.897 4.079 144,558,675 3.4838 -10.41%
2016-02-29 0 18 3.650 3.640 3.650 233,022,848 3.346 3.337 3.346 2.842 3.896 68,643,879 3.3947 -0.54%
2016-01-29 0 20 3.670 3.670 3.680 384,791,098 3.364 3.364 3.373 3.089 5.179 104,397,200 3.6858 -34.11%
2015-12-31 0 22 5.570 5.560 5.570 270,780,021 5.106 5.097 5.106 4.354 5.262 54,802,239 4.9410 4.50%
2015-11-30 0 21 5.330 5.310 5.320 434,001,148 4.886 4.868 4.877 4.868 5.931 79,684,508 5.4465 -12.48%
2015-10-30 0 20 6.090 6.080 6.090 1,053,775,457 5.583 5.574 5.583 4.767 6.857 176,697,549 5.9637 16.44%
2015-09-30 0 20 5.230 5.210 5.230 667,251,421 4.794 4.776 4.794 3.933 5.161 146,614,337 4.5511 8.73%
2015-08-31 0 21 4.810 4.810 4.820 768,148,713 4.409 4.409 4.419 4.400 7.315 138,408,457 5.5499 -38.17%
2015-07-31 0 22 7.780 7.780 7.790 1,089,278,962 7.132 7.132 7.141 6.169 9.534 143,752,708 7.5775 -21.73%
2015-06-30 0 22 9.940 9.920 9.960 1,000,340,323 9.112 9.094 9.130 8.626 11.28 104,276,206 9.5932 -17.17%
2015-05-29 0 19 12.00 11.94 12.06 1,376,845,295 11.00 10.95 11.06 10.21 11.83 127,936,417 10.762 -5.11%
2015-04-30 0 19 12.74 12.74 12.76 2,088,094,990 11.59 11.59 11.61 9.555 12.74 181,091,734 11.531 20.19%
2015-03-31 0 22 10.60 10.58 10.66 1,396,731,254 9.646 9.627 9.700 9.100 10.83 138,328,436 10.097 2.51%
2015-02-27 0 18 10.34 10.30 10.40 564,224,972 9.409 9.373 9.464 8.845 9.973 60,750,683 9.2875 -4.96%
2015-01-30 0 21 10.88 10.84 10.92 648,428,959 9.900 9.864 9.937 9.718 11.16 62,542,244 10.368 0.74%
2014-12-31 0 21 10.80 10.76 10.84 1,036,133,282 9.828 9.791 9.864 9.227 11.88 99,742,050 10.388 -17.30%
2014-11-28 0 20 13.06 13.02 13.06 953,764,897 11.88 11.85 11.88 11.68 13.50 77,668,082 12.280 -12.11%
2014-10-31 0 21 14.86 14.86 14.88 1,205,030,385 13.52 13.52 13.54 12.10 13.90 92,061,726 13.089 7.68%
2014-09-30 0 21 13.80 13.76 13.90 1,708,806,398 12.56 12.52 12.65 11.03 13.45 136,276,982 12.539 7.31%
2014-08-29 0 21 12.86 12.84 12.86 1,378,240,736 11.70 11.68 11.70 10.21 12.90 118,011,698 11.679 12.81%
2014-07-31 0 22 11.40 11.40 11.44 1,137,184,924 10.37 10.37 10.41 10.01 12.56 104,749,222 10.856 -12.71%
2014-06-30 0 20 13.06 13.10 13.16 911,431,691 11.88 11.92 11.98 9.500 12.45 83,365,317 10.933 21.83%
2014-05-30 0 20 10.72 10.72 10.76 655,168,863 9.755 9.755 9.791 8.490 10.38 68,286,675 9.5944 -4.66%
2014-04-30 0 20 11.34 11.34 11.40 1,046,352,030 10.23 10.23 10.29 9.690 11.87 97,660,908 10.714 -7.50%
2014-03-31 0 21 12.26 12.20 12.26 1,938,244,812 11.06 11.01 11.06 8.318 12.05 183,890,121 10.540 30.01%
2014-02-28 0 19 9.430 9.380 9.430 424,543,166 8.508 8.463 8.508 7.497 8.508 52,998,541 8.0105 6.43%
2014-01-30 0 21 8.860 8.830 8.870 956,285,702 7.994 7.967 8.003 6.974 8.562 120,907,413 7.9092 13.59%
2013-12-31 0 20 7.800 7.790 7.800 774,036,288 7.037 7.028 7.037 6.658 8.102 107,803,089 7.1801 -11.86%
2013-11-29 0 21 8.850 8.830 8.850 1,338,642,302 7.985 7.967 7.985 7.398 8.553 172,406,632 7.7644 5.23%
2013-10-31 0 21 8.410 8.410 8.420 809,186,913 7.588 7.588 7.597 7.037 8.021 107,490,721 7.5280 -2.55%
2013-09-30 0 20 8.630 8.620 8.640 808,992,505 7.786 7.777 7.795 6.631 7.894 112,372,813 7.1992 9.10%
2013-08-30 0 21 7.910 7.910 7.940 848,522,151 7.137 7.137 7.164 6.306 7.362 123,518,449 6.8696 1.41%
2013-07-31 0 22 7.800 7.790 7.800 1,052,527,292 7.037 7.028 7.037 6.640 8.661 139,217,439 7.5603 -4.29%
2013-06-28 0 19 8.150 8.110 8.170 952,262,579 7.353 7.317 7.371 6.135 7.940 134,106,577 7.1008 -5.23%
2013-05-31 0 21 8.600 8.480 8.600 1,306,117,609 7.759 7.651 7.759 5.934 7.967 185,075,339 7.0572 28.82%
2013-04-30 0 20 6.730 6.740 6.760 898,446,748 6.023 6.032 6.050 4.895 6.327 158,049,171 5.6846 4.18%
2013-03-28 0 20 6.460 6.450 6.470 2,273,860,834 5.781 5.772 5.790 5.549 9.290 329,514,384 6.9006 -25.83%
2013-02-28 0 17 8.710 8.700 8.750 800,137,413 7.795 7.786 7.831 6.981 8.681 103,774,543 7.7103 -3.54%
2013-01-31 0 22 9.030 9.010 9.090 1,338,115,960 8.081 8.063 8.135 5.880 8.296 186,531,761 7.1737 36.82%
2012-12-31 0 19 6.600 6.590 6.600 557,793,623 5.907 5.898 5.907 4.591 6.309 100,717,980 5.5382 23.83%
2012-11-30 0 22 5.330 5.330 5.360 476,807,185 4.770 4.770 4.797 3.974 5.262 103,490,616 4.6073 16.12%
2012-10-31 0 20 4.590 4.580 4.590 198,060,160 4.108 4.099 4.108 3.401 4.153 53,245,893 3.7197 20.79%
2012-09-28 0 20 3.800 3.790 3.800 187,750,544 3.401 3.392 3.401 2.506 3.437 62,263,877 3.0154 35.71%
2012-08-31 0 23 2.800 2.780 2.800 74,910,360 2.506 2.488 2.506 2.202 2.712 29,697,982 2.5224 11.11%
2012-07-31 0 21 2.520 2.500 2.520 51,387,705 2.255 2.237 2.255 2.202 2.703 20,600,297 2.4945 -12.50%
2012-06-29 0 21 2.880 2.890 2.900 88,888,640 2.577 2.586 2.595 2.515 3.061 31,811,281 2.7942 -16.52%
2012-05-31 0 22 3.450 3.420 3.450 132,672,172 3.088 3.061 3.088 2.740 3.249 44,282,835 2.9960 8.87%
2012-04-30 0 18 3.840 3.840 3.850 113,045,288 2.836 2.836 2.843 2.711 3.161 38,530,171 2.9339 -3.52%
2012-03-30 0 22 3.980 3.990 4.030 239,367,027 2.939 2.947 2.976 2.932 3.597 74,017,509 3.2339 -11.95%
2012-02-29 0 21 4.520 4.520 4.530 238,565,550 3.338 3.338 3.346 2.666 3.479 74,707,494 3.1933 23.84%
2012-01-31 0 18 3.650 3.610 3.650 104,274,971 2.696 2.666 2.696 2.208 2.777 40,511,712 2.5739 22.07%
2011-12-30 0 20 2.990 2.970 3.000 90,629,315 2.208 2.194 2.216 2.142 2.674 39,376,851 2.3016 -5.68%
2011-11-30 0 22 3.170 3.170 3.200 167,194,086 2.341 2.341 2.363 2.179 3.139 62,646,899 2.6688 -26.62%
2011-10-31 0 20 4.320 4.260 4.300 211,292,128 3.191 3.146 3.176 2.016 3.693 77,093,871 2.7407 25.22%
2011-09-30 0 20 3.450 3.440 3.460 121,237,637 2.548 2.541 2.555 2.363 4.269 37,597,125 3.2247 -38.28%
2011-08-31 0 23 5.590 5.550 5.600 307,970,145 4.129 4.099 4.136 3.582 5.303 70,368,549 4.3765 -13.47%
2011-07-29 0 20 6.460 6.460 6.480 165,862,280 4.771 4.771 4.786 4.394 5.281 34,085,081 4.8661 -9.27%
2011-06-30 0 21 7.120 7.100 7.120 256,169,186 5.259 5.244 5.259 4.623 5.539 50,778,418 5.0448 -3.00%
2011-05-31 1 20 7.340 7.340 7.400 777,123,925 5.421 5.421 5.465 5.022 6.102 143,878,333 5.4013 -0.35%
2011-04-29 0 18 7.400 7.370 7.400 272,490,600 5.440 5.418 5.440 5.006 5.528 51,122,605 5.3301 5.11%
2011-03-31 0 23 7.040 7.000 7.030 352,791,590 5.175 5.146 5.168 4.212 5.219 72,819,526 4.8447 13.18%
2011-02-28 0 18 6.220 6.190 6.220 257,906,217 4.573 4.550 4.573 4.367 5.374 52,696,428 4.8942 -4.45%
2011-01-31 0 21 6.510 6.500 6.530 374,179,797 4.786 4.778 4.800 4.396 4.984 80,546,832 4.6455 3.17%
2010-12-31 0 22 6.310 6.400 6.450 546,313,146 4.639 4.705 4.742 3.712 4.705 129,957,236 4.2038 25.45%
2010-11-30 0 22 5.030 5.000 5.060 403,348,050 3.698 3.676 3.720 3.088 3.786 114,248,423 3.5304 18.35%
2010-10-29 0 20 4.250 4.210 4.250 242,680,032 3.124 3.095 3.124 3.007 3.293 77,523,303 3.1304 0.95%
2010-09-30 0 21 4.210 4.200 4.210 172,554,974 3.095 3.088 3.095 2.852 3.161 56,803,375 3.0378 8.51%
2010-08-31 0 22 3.880 3.880 3.900 271,313,348 2.852 2.852 2.867 2.683 3.271 92,248,556 2.9411 -10.80%
2010-07-30 0 21 4.350 4.340 4.350 183,755,157 3.198 3.190 3.198 2.485 3.227 63,921,133 2.8747 24.29%
2010-06-30 0 21 3.500 3.500 3.520 89,863,471 2.573 2.573 2.588 2.419 2.794 34,433,813 2.6097 -1.96%
2010-05-31 0 20 3.570 3.540 3.590 147,043,084 2.624 2.602 2.639 2.301 3.133 54,790,711 2.6837 -16.81%
2010-04-30 0 19 4.330 4.320 4.350 218,895,744 3.155 3.148 3.169 2.856 3.322 69,316,504 3.1579 -1.37%
2010-03-31 0 23 4.390 4.390 4.400 435,260,254 3.199 3.199 3.206 2.470 3.337 147,628,900 2.9483 29.12%
2010-02-26 0 18 3.400 3.390 3.400 83,418,414 2.477 2.470 2.477 2.339 2.630 33,587,204 2.4836 -5.03%
2010-01-29 0 20 3.580 3.550 3.580 383,576,875 2.608 2.586 2.608 2.419 3.045 135,422,352 2.8324 -5.54%
2009-12-31 0 22 3.790 3.790 3.800 293,860,500 2.761 2.761 2.769 2.426 2.856 110,902,247 2.6497 10.50%
2009-11-30 0 21 3.430 3.430 3.440 535,562,056 2.499 2.499 2.506 2.288 3.024 202,321,674 2.6471 0.00%
2009-10-30 0 20 3.430 3.430 3.440 308,673,156 2.499 2.499 2.506 2.047 2.710 124,930,856 2.4708 12.09%
2009-09-30 0 22 3.060 3.080 3.090 484,812,524 2.229 2.244 2.251 2.106 2.988 181,590,461 2.6698 -15.11%
2009-08-31 0 21 3.630 3.660 3.670 926,602,021 2.626 2.648 2.655 2.475 3.690 306,099,319 3.0271 -26.96%
2009-07-31 1 22 4.970 4.960 4.970 1,609,430,974 3.596 3.589 3.596 2.641 3.784 539,699,244 2.9821 23.33%
2009-06-30 0 22 4.030 4.030 4.040 855,244,539 2.916 2.916 2.923 2.569 3.589 277,759,707 3.0791 -7.78%
2009-05-29 0 19 4.370 4.390 4.400 1,099,927,936 3.162 3.176 3.184 1.585 3.618 452,164,007 2.4326 102.31%
2009-04-30 0 20 2.160 2.160 2.170 557,841,005 1.563 1.563 1.570 1.165 1.954 354,631,539 1.5730 27.06%
2009-03-31 0 22 1.700 1.690 1.700 80,871,860 1.230 1.223 1.230 0.637 1.237 82,795,064 0.9768 65.05%
2009-02-27 0 20 1.030 1.020 1.050 47,734,112 0.745 0.738 0.760 0.745 0.955 53,524,066 0.8918 -18.25%
2009-01-30 0 11 1.260 1.260 1.270 359,487,400 0.912 0.912 0.919 0.774 1.114 386,301,872 0.9306

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top