China Vanadium Titano-Magnetite Mining Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00893  2009-10-08    
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 0.081 0.078 0.083 408,949 0.081 0.078 0.083 0.077 0.085 5,067,000 0.0807 1.25%
2025-11-28 0 20 0.080 0.080 0.081 1,148,769 0.080 0.080 0.081 0.077 0.085 14,164,000 0.0811 -1.23%
2025-10-31 0 20 0.081 0.082 0.086 8,755,694 0.081 0.082 0.086 0.080 0.116 88,827,000 0.0986 -3.57%
2025-09-30 0 22 0.084 0.082 0.085 3,513,672 0.084 0.082 0.085 0.078 0.090 42,503,000 0.0827 2.44%
2025-08-29 0 21 0.082 0.080 0.082 2,616,532 0.082 0.080 0.082 0.077 0.095 30,968,000 0.0845 -4.65%
2025-07-31 0 22 0.086 0.086 0.090 14,242,115 0.086 0.086 0.090 0.061 0.118 156,843,000 0.0908 38.71%
2025-06-30 0 21 0.062 0.062 0.065 3,508,067 0.062 0.062 0.065 0.050 0.083 51,277,000 0.0684 19.23%
2025-05-30 0 20 0.052 0.052 0.054 429,998 0.052 0.052 0.054 0.049 0.056 8,214,000 0.0523 1.96%
2025-04-30 0 19 0.051 0.048 0.052 175,908 0.051 0.048 0.052 0.047 0.055 3,518,000 0.0500 2.00%
2025-03-31 0 21 0.050 0.050 0.054 1,074,628 0.050 0.050 0.054 0.050 0.061 19,502,000 0.0551 -3.85%
2025-02-28 0 20 0.052 0.052 0.055 1,460,283 0.052 0.052 0.055 0.046 0.064 26,740,979 0.0546 -3.70%
2025-01-28 0 19 0.054 0.054 0.057 397,103 0.054 0.054 0.057 0.046 0.057 7,592,000 0.0523 3.85%
2024-12-31 0 20 0.052 0.052 0.055 377,474 0.052 0.052 0.055 0.052 0.065 6,528,000 0.0578 -16.13%
2024-11-29 0 21 0.062 0.062 0.066 483,844 0.062 0.062 0.066 0.060 0.076 6,986,000 0.0693 -8.82%
2024-10-31 0 21 0.068 0.066 0.068 3,651,334 0.068 0.066 0.068 0.061 0.093 47,116,000 0.0775 4.62%
2024-09-30 0 19 0.065 0.065 0.069 891,571 0.065 0.065 0.069 0.051 0.079 14,080,000 0.0633 22.64%
2024-08-30 0 22 0.053 0.053 0.055 160,461 0.053 0.053 0.055 0.050 0.059 2,951,000 0.0544 -5.36%
2024-07-31 0 22 0.056 0.056 0.060 311,165 0.056 0.056 0.060 0.055 0.068 5,142,000 0.0605 -11.11%
2024-06-28 0 19 0.063 0.062 0.065 2,728,952 0.063 0.062 0.065 0.062 0.095 34,276,000 0.0796 -17.11%
2024-05-31 0 21 0.076 0.070 0.076 19,609,758 0.076 0.070 0.076 0.045 0.150 196,222,000 0.0999 28.81%
2024-04-30 0 20 0.059 0.059 0.060 601,130 0.059 0.059 0.060 0.053 0.076 10,031,000 0.0599 1.72%
2024-03-28 0 20 0.058 0.056 0.058 369,737 0.058 0.056 0.058 0.055 0.075 6,112,000 0.0605 -10.77%
2024-02-29 0 19 0.065 0.059 0.065 2,634,282 0.065 0.059 0.065 0.049 0.081 40,018,000 0.0658 20.37%
2024-01-31 0 22 0.054 0.052 0.056 765,480 0.054 0.052 0.056 0.046 0.056 14,516,250 0.0527 0.00%
2023-12-29 0 19 0.054 0.052 0.057 378,048 0.054 0.052 0.057 0.046 0.056 7,553,000 0.0501 5.88%
2023-11-30 0 22 0.051 0.048 0.053 235,243 0.051 0.048 0.053 0.050 0.062 4,426,000 0.0532 -20.31%
2023-10-31 0 20 0.064 0.057 0.066 180,839 0.064 0.057 0.066 0.056 0.071 2,907,000 0.0622 -11.11%
2023-09-29 0 19 0.072 0.069 0.072 446,063 0.072 0.069 0.072 0.062 0.084 6,053,000 0.0737 5.88%
2023-08-31 0 23 0.068 0.063 0.074 424,140 0.068 0.063 0.074 0.061 0.085 6,336,000 0.0669 -10.53%
2023-07-31 0 20 0.076 0.073 0.076 245,381 0.076 0.073 0.076 0.060 0.083 3,370,000 0.0728 16.92%
2023-06-30 0 21 0.065 0.062 0.069 214,279 0.065 0.062 0.069 0.062 0.077 3,059,000 0.0700 -10.96%
2023-05-31 0 21 0.073 0.070 0.073 309,737 0.073 0.070 0.073 0.070 0.082 4,224,000 0.0733 -8.75%
2023-04-28 0 17 0.080 0.080 0.082 71,599 0.080 0.080 0.082 0.073 0.086 893,000 0.0802 -4.76%
2023-03-31 0 23 0.084 0.080 0.085 250,281 0.084 0.080 0.085 0.073 0.094 2,969,000 0.0843 -1.18%
2023-02-28 0 20 0.085 0.083 0.089 369,798 0.085 0.083 0.089 0.083 0.105 3,963,000 0.0933 -18.27%
2023-01-31 0 18 0.104 0.095 0.104 186,112 0.104 0.095 0.104 0.081 0.110 2,028,000 0.0918 18.18%
2022-12-30 0 20 0.088 0.082 0.088 79,931 0.088 0.082 0.088 0.081 0.105 859,000 0.0931 -2.22%
2022-11-30 0 22 0.090 0.090 0.095 453,861 0.090 0.090 0.095 0.067 0.100 5,275,000 0.0860 15.38%
2022-10-31 0 20 0.078 0.073 0.082 604,642 0.078 0.073 0.082 0.065 0.114 7,384,000 0.0819 -26.42%
2022-09-30 0 21 0.106 0.106 0.114 984,359 0.106 0.106 0.114 0.106 0.150 8,226,000 0.1197 -20.90%
2022-08-31 0 23 0.134 0.127 0.135 407,961 0.134 0.127 0.135 0.108 0.140 3,391,000 0.1203 -3.60%
2022-07-29 0 20 0.139 0.139 0.142 813,382 0.139 0.139 0.142 0.126 0.152 6,018,000 0.1352 -6.71%
2022-06-30 0 21 0.149 0.146 0.150 1,190,974 0.149 0.146 0.150 0.132 0.162 8,264,000 0.1441 2.76%
2022-05-31 0 20 0.145 0.140 0.148 688,798 0.145 0.140 0.148 0.130 0.156 4,866,000 0.1416 3.57%
2022-04-29 0 18 0.140 0.138 0.146 657,275 0.140 0.138 0.146 0.136 0.165 4,421,000 0.1487 -11.95%
2022-03-31 0 23 0.159 0.155 0.159 1,534,866 0.159 0.155 0.159 0.138 0.168 9,950,000 0.1543 -0.63%
2022-02-28 0 17 0.160 0.155 0.160 234,006 0.160 0.155 0.160 0.152 0.170 1,441,000 0.1624 -2.44%
2022-01-31 0 21 0.164 0.164 0.167 622,212 0.164 0.164 0.167 0.147 0.170 3,872,000 0.1607 -2.96%
2021-12-31 0 22 0.169 0.169 0.170 1,297,866 0.169 0.169 0.170 0.138 0.174 8,042,000 0.1614 -0.59%
2021-11-30 0 22 0.170 0.170 0.171 2,707,663 0.170 0.170 0.171 0.156 0.195 15,581,000 0.1738 -11.92%
2021-10-29 0 18 0.193 0.193 0.195 2,182,145 0.193 0.193 0.195 0.190 0.219 10,926,000 0.1997 -6.31%
2021-09-30 0 21 0.206 0.200 0.207 18,219,641 0.206 0.200 0.207 0.190 0.255 79,792,000 0.2283 0.98%
2021-08-31 0 22 0.204 0.203 0.204 6,353,443 0.204 0.203 0.204 0.186 0.228 31,077,207 0.2044 4.08%
2021-07-30 0 21 0.196 0.191 0.196 12,333,220 0.196 0.191 0.196 0.180 0.248 58,766,000 0.2099 1.03%
2021-06-30 0 21 0.194 0.185 0.194 7,770,296 0.194 0.185 0.194 0.178 0.235 38,783,000 0.2004 -15.28%
2021-05-31 0 20 0.229 0.229 0.230 86,000,895 0.229 0.229 0.230 0.177 0.330 333,992,000 0.2575 23.78%
2021-04-30 0 19 0.185 0.181 0.186 2,278,612 0.185 0.181 0.186 0.167 0.200 12,450,000 0.1830 4.52%
2021-03-31 0 23 0.177 0.174 0.177 18,838,904 0.177 0.174 0.177 0.170 0.208 101,324,000 0.1859 -3.28%
2021-02-26 0 18 0.183 0.183 0.184 23,028,405 0.183 0.183 0.184 0.140 0.260 111,337,000 0.2068 29.79%
2021-01-29 0 20 0.141 0.141 0.145 4,300,462 0.141 0.141 0.145 0.128 0.156 29,638,000 0.1451 4.44%
2020-12-31 0 22 0.135 0.130 0.140 15,160,170 0.135 0.130 0.140 0.121 0.192 93,172,000 0.1627 10.66%
2020-11-30 0 21 0.122 0.122 0.125 1,545,519 0.122 0.122 0.125 0.106 0.136 12,634,000 0.1223 10.91%
2020-10-30 0 18 0.110 0.106 0.111 739,794 0.110 0.106 0.111 0.101 0.139 6,347,000 0.1166 4.76%
2020-09-30 0 22 0.105 0.103 0.111 933,470 0.105 0.103 0.111 0.104 0.136 7,761,000 0.1203 -17.97%
2020-08-31 0 21 0.128 0.128 0.130 754,302 0.128 0.128 0.130 0.124 0.144 5,708,535 0.1321 2.40%
2020-07-31 0 22 0.125 0.125 0.131 1,558,179 0.125 0.125 0.131 0.112 0.156 11,886,000 0.1311 8.70%
2020-06-30 0 21 0.115 0.115 0.120 3,146,353 0.115 0.115 0.120 0.115 0.165 23,367,000 0.1346 -8.00%
2020-05-29 0 20 0.125 0.125 0.130 603,268 0.125 0.125 0.130 0.123 0.144 4,527,000 0.1333 -16.67%
2020-04-29 0 19 0.150 0.139 0.153 359,326 0.150 0.139 0.153 0.132 0.155 2,580,000 0.1393 7.14%
2020-03-31 0 22 0.140 0.138 0.140 990,360 0.140 0.138 0.140 0.131 0.192 6,411,000 0.1545 -22.22%
2020-02-28 0 20 0.180 0.175 0.180 3,812,305 0.180 0.175 0.180 0.152 0.220 20,747,000 0.1838 17.65%
2020-01-31 0 20 0.153 0.151 0.175 555,001 0.153 0.151 0.175 0.153 0.183 3,230,000 0.1718 -11.56%
2019-12-31 0 20 0.173 0.173 0.179 591,845 0.173 0.173 0.179 0.163 0.190 3,384,000 0.1749 -1.14%
2019-11-29 0 21 0.175 0.175 0.193 867,528 0.175 0.175 0.193 0.171 0.209 4,712,000 0.1841 -12.50%
2019-10-31 0 21 0.200 0.198 0.200 541,188 0.200 0.198 0.200 0.184 0.220 2,665,000 0.2031 -5.21%
2019-09-30 0 21 0.211 0.211 0.228 495,526 0.211 0.211 0.228 0.200 0.265 2,087,000 0.2374 -12.08%
2019-08-30 0 22 0.240 - 0.240 815,381 0.240 - 0.240 0.221 0.275 3,215,404 0.2536 -9.43%
2019-07-31 0 22 0.265 0.265 0.275 1,853,915 0.265 0.265 0.275 0.250 0.340 6,405,000 0.2894 -18.46%
2019-06-28 0 19 0.325 0.315 0.325 2,182,680 0.325 0.315 0.325 0.300 0.340 6,791,000 0.3214 8.33%
2019-05-31 0 21 0.300 0.300 0.325 4,996,495 0.300 0.300 0.325 0.270 0.330 16,158,000 0.3092 -3.23%
2019-04-30 0 19 0.310 0.305 0.310 2,444,230 0.310 0.305 0.310 0.305 0.335 7,606,000 0.3214 1.64%
2019-03-29 0 21 0.305 0.305 0.320 3,010,103 0.305 0.305 0.320 0.280 0.325 9,752,416 0.3087 0.00%
2019-02-28 0 17 0.305 0.305 0.315 7,019,325 0.305 0.305 0.315 0.300 0.365 21,637,000 0.3244 -14.08%
2019-01-31 0 22 0.355 0.350 0.355 5,637,280 0.355 0.350 0.355 0.300 0.370 16,745,000 0.3367 9.23%
2018-12-31 0 19 0.325 0.315 0.325 3,706,592 0.325 0.315 0.325 0.290 0.345 11,566,375 0.3205 -1.52%
2018-11-30 0 22 0.330 0.330 0.340 7,004,585 0.330 0.330 0.340 0.325 0.380 20,014,510 0.3500 -9.59%
2018-10-31 0 21 0.365 0.360 0.365 91,791,205 0.365 0.360 0.365 0.310 0.465 234,056,000 0.3922 -7.59%
2018-09-28 0 19 0.395 0.390 0.395 197,844,331 0.395 0.390 0.395 0.164 0.470 655,117,500 0.3020 137.95%
2018-08-31 0 23 0.166 0.161 0.166 3,928,219 0.166 0.161 0.166 0.156 0.187 23,240,000 0.1690 -3.49%
2018-07-31 0 21 0.172 0.170 0.172 3,929,863 0.172 0.170 0.172 0.142 0.185 24,645,000 0.1595 0.58%
2018-06-29 0 20 0.171 0.171 0.176 2,494,133 0.171 0.171 0.176 0.166 0.213 13,004,000 0.1918 -14.50%
2018-05-31 0 21 0.200 0.200 0.204 7,129,172 0.200 0.200 0.204 0.199 0.230 33,476,000 0.2130 -6.10%
2018-04-30 0 19 0.213 0.208 0.213 6,085,723 0.213 0.208 0.213 0.201 0.233 28,272,000 0.2153 -2.29%
2018-03-29 0 21 0.218 0.215 0.219 5,183,885 0.218 0.215 0.219 0.211 0.250 22,332,000 0.2321 -10.66%
2018-02-28 0 18 0.244 0.242 0.244 9,183,561 0.244 0.242 0.244 0.230 0.285 36,828,766 0.2494 -11.27%
2018-01-31 0 22 0.275 0.275 0.280 19,615,920 0.275 0.275 0.280 0.255 0.310 71,059,000 0.2761 3.77%
2017-12-29 0 19 0.265 0.265 0.270 7,464,889 0.265 0.265 0.270 0.236 0.280 28,706,000 0.2600 1.92%
2017-11-30 0 22 0.260 0.260 0.265 16,101,575 0.260 0.260 0.265 0.260 0.310 55,946,000 0.2878 -16.13%
2017-10-31 0 20 0.310 0.310 0.315 63,830,690 0.310 0.310 0.315 0.285 0.365 194,112,000 0.3288 6.90%
2017-09-29 0 21 0.290 0.285 0.290 72,329,250 0.290 0.285 0.290 0.285 0.385 214,760,000 0.3368 -13.43%
2017-08-31 0 22 0.335 0.330 0.335 273,018,045 0.335 0.330 0.335 0.275 0.465 728,716,500 0.3747 8.06%
2017-07-31 0 21 0.310 0.310 0.315 33,666,595 0.310 0.310 0.315 0.211 0.320 128,602,000 0.2618 40.27%
2017-06-30 0 22 0.221 0.221 0.224 11,397,310 0.221 0.221 0.224 0.220 0.260 47,991,457 0.2375 -4.74%
2017-05-31 0 20 0.232 0.228 0.232 12,524,545 0.232 0.228 0.232 0.223 0.275 52,771,000 0.2373 -10.77%
2017-04-28 0 17 0.260 0.260 0.270 9,866,387 0.260 0.260 0.270 0.255 0.330 34,571,593 0.2854 -18.75%
2017-03-31 0 23 0.320 0.315 0.320 22,274,159 0.320 0.315 0.320 0.310 0.450 58,335,065 0.3818 -21.95%
2017-02-28 0 20 0.410 0.400 0.410 58,987,210 0.410 0.400 0.410 0.340 0.475 138,101,000 0.4271 17.14%
2017-01-27 0 19 0.350 0.350 0.355 11,410,597 0.350 0.350 0.355 0.325 0.375 32,447,900 0.3517 9.38%
2016-12-30 0 20 0.320 0.325 0.330 18,341,580 0.320 0.325 0.330 0.310 0.390 51,762,000 0.3543 -12.33%
2016-11-30 0 22 0.365 0.355 0.370 83,068,599 0.365 0.355 0.370 0.285 0.440 218,258,100 0.3806 14.06%
2016-10-31 0 19 0.320 0.315 0.320 24,023,158 0.320 0.315 0.320 0.290 0.370 71,686,593 0.3351 10.34%
2016-09-30 0 21 0.290 0.285 0.290 17,344,650 0.290 0.285 0.290 0.250 0.340 58,209,500 0.2980 13.73%
2016-08-31 0 22 0.255 0.255 0.260 1,943,850 0.255 0.255 0.260 0.250 0.275 7,414,000 0.2622 -1.92%
2016-07-29 0 20 0.260 0.255 0.260 5,567,465 0.260 0.255 0.260 0.250 0.280 20,775,000 0.2680 1.96%
2016-06-30 0 21 0.255 0.250 0.255 3,777,986 0.255 0.250 0.255 0.238 0.285 14,794,000 0.2554 0.00%
2016-05-31 0 21 0.255 0.255 0.260 5,108,556 0.255 0.255 0.260 0.245 0.295 19,546,117 0.2614 -13.56%
2016-04-29 0 20 0.295 0.290 0.300 17,547,155 0.295 0.290 0.300 0.250 0.345 58,496,000 0.3000 7.27%
2016-03-31 0 21 0.275 0.270 0.275 46,926,002 0.275 0.270 0.275 0.260 0.430 136,828,299 0.3430 3.77%
2016-02-29 0 18 0.265 0.270 0.275 1,487,225 0.265 0.270 0.275 0.215 0.280 5,784,000 0.2571 15.22%
2016-01-29 0 20 0.230 0.227 0.230 13,220,627 0.230 0.227 0.230 0.222 0.380 48,372,000 0.2733 -4.17%
2015-12-31 0 22 0.240 0.240 0.248 6,367,048 0.240 0.240 0.248 0.211 0.275 27,173,900 0.2343 -1.23%
2015-11-30 0 21 0.243 0.242 0.250 4,909,758 0.243 0.242 0.250 0.232 0.310 18,336,090 0.2678 -19.00%
2015-10-30 0 20 0.300 0.295 0.310 6,473,788 0.300 0.295 0.310 0.255 0.330 21,503,200 0.3011 5.26%
2015-09-30 0 20 0.285 0.280 0.285 8,087,285 0.285 0.280 0.285 0.270 0.380 26,366,000 0.3067 -16.18%
2015-08-31 0 21 0.340 0.335 0.340 8,640,220 0.340 0.335 0.340 0.330 0.530 20,593,990 0.4196 -29.17%
2015-07-31 0 22 0.480 0.475 0.480 22,065,497 0.480 0.475 0.480 0.440 0.690 41,407,000 0.5329 -30.43%
2015-06-30 0 22 0.690 0.680 0.690 44,467,915 0.690 0.680 0.690 0.620 0.870 57,887,000 0.7682 -14.81%
2015-05-29 0 19 0.810 0.790 0.810 44,576,150 0.810 0.790 0.810 0.780 0.880 55,274,000 0.8065 -4.71%
2015-04-30 0 19 0.850 0.840 0.850 77,455,750 0.850 0.840 0.850 0.640 0.890 98,476,000 0.7865 25.00%
2015-03-31 0 22 0.680 0.680 0.690 13,568,666 0.680 0.680 0.690 0.670 0.710 19,625,083 0.6914 -1.45%
2015-02-27 0 18 0.690 0.680 0.700 15,184,480 0.690 0.680 0.700 0.670 0.760 21,719,000 0.6991 -2.82%
2015-01-30 0 21 0.710 0.710 0.720 21,353,240 0.710 0.710 0.720 0.680 0.790 29,605,000 0.7213 -2.74%
2014-12-31 0 21 0.730 0.730 0.740 25,685,620 0.730 0.730 0.740 0.670 0.820 34,535,000 0.7438 -7.59%
2014-11-28 0 20 0.790 0.790 0.800 11,213,311 0.790 0.790 0.800 0.780 0.870 13,792,877 0.8130 0.00%
2014-10-31 0 21 0.790 0.790 0.800 12,511,780 0.790 0.790 0.800 0.770 0.880 15,340,000 0.8156 -3.66%
2014-09-30 0 21 0.820 0.810 0.820 20,223,515 0.820 0.810 0.820 0.810 0.920 23,471,006 0.8616 -5.75%
2014-08-29 0 21 0.870 0.870 0.880 34,195,060 0.870 0.870 0.880 0.860 1.000 36,350,000 0.9407 -8.42%
2014-07-31 0 22 0.950 0.940 0.950 33,542,060 0.950 0.940 0.950 0.810 0.980 37,392,000 0.8970 17.28%
2014-06-30 0 20 0.810 0.800 0.810 12,541,320 0.810 0.800 0.810 0.790 0.900 14,974,000 0.8375 -7.95%
2014-05-30 0 20 0.880 0.860 0.890 27,707,807 0.880 0.860 0.890 0.830 0.967 30,908,221 0.8965 -5.20%
2014-04-30 0 20 0.950 0.950 0.970 46,701,617 0.928 0.928 0.948 0.840 1.006 50,872,733 0.9180 9.20%
2014-03-31 0 21 0.870 0.860 0.880 42,852,790 0.850 0.840 0.860 0.811 0.928 50,005,970 0.8570 -7.45%
2014-02-28 0 19 0.940 0.930 0.940 17,965,959 0.918 0.909 0.918 0.899 0.977 19,038,306 0.9437 -5.05%
2014-01-30 0 21 0.990 0.990 1.000 22,823,268 0.967 0.967 0.977 0.958 1.065 22,523,249 1.0133 -7.48%
2013-12-31 0 20 1.070 1.070 1.080 35,118,799 1.045 1.045 1.055 1.016 1.221 31,006,531 1.1326 -10.83%
2013-11-29 0 21 1.200 1.190 1.200 26,074,185 1.173 1.163 1.173 1.124 1.212 22,397,271 1.1642 -0.83%
2013-10-31 0 21 1.210 1.210 1.220 47,485,302 1.182 1.182 1.192 1.133 1.290 38,784,217 1.2243 2.54%
2013-09-30 0 20 1.180 1.180 1.190 63,540,847 1.153 1.153 1.163 1.124 1.319 51,252,067 1.2398 -4.84%
2013-08-30 0 21 1.240 1.240 1.250 55,693,941 1.212 1.212 1.221 0.997 1.221 49,095,011 1.1344 20.39%
2013-07-31 0 22 1.030 1.020 1.030 97,180,225 1.006 0.997 1.006 0.977 1.260 87,875,834 1.1059 -16.94%
2013-06-28 0 19 1.240 1.230 1.240 54,023,368 1.212 1.202 1.212 1.094 1.485 44,166,601 1.2232 -17.88%
2013-05-31 1 21 1.510 1.510 1.520 158,292,043 1.475 1.475 1.485 1.378 1.827 97,177,288 1.6289 -18.82%
2013-04-30 0 20 1.860 1.850 1.860 100,688,473 1.817 1.808 1.817 1.690 1.827 56,943,966 1.7682 3.91%
2013-03-28 0 20 1.790 1.780 1.790 79,661,326 1.749 1.739 1.749 1.720 1.769 45,856,309 1.7372 -1.10%
2013-02-28 0 17 1.810 1.790 1.810 117,879,658 1.769 1.749 1.769 1.671 1.778 68,173,466 1.7291 2.26%
2013-01-31 0 22 1.770 1.770 1.780 219,504,839 1.729 1.729 1.739 1.720 1.808 124,264,734 1.7664 -3.28%
2012-12-31 3 19 1.830 1.830 1.840 182,332,515 1.788 1.788 1.798 1.602 1.827 106,733,211 1.7083 7.65%
2012-11-30 2 22 1.700 1.690 1.700 372,397,867 1.661 1.651 1.661 1.427 1.671 232,376,290 1.6026 14.09%
2012-10-31 0 20 1.490 1.490 1.500 259,713,434 1.456 1.456 1.466 1.133 1.514 194,316,599 1.3365 24.17%
2012-09-28 0 20 1.200 1.190 1.200 100,918,449 1.173 1.163 1.173 1.045 1.280 85,609,110 1.1788 7.14%
2012-08-31 0 23 1.120 1.120 1.130 53,362,069 1.094 1.094 1.104 1.085 1.212 46,462,017 1.1485 -2.61%
2012-07-31 0 21 1.150 1.130 1.150 70,287,530 1.124 1.104 1.124 1.036 1.300 61,622,175 1.1406 -8.00%
2012-06-29 0 21 1.250 1.250 1.260 167,071,192 1.221 1.221 1.231 1.094 1.329 140,578,398 1.1885 -6.72%
2012-05-31 0 22 1.340 1.330 1.340 201,176,225 1.309 1.300 1.309 1.182 1.729 145,441,401 1.3832 -20.83%
2012-04-30 0 18 1.770 1.770 1.780 77,885,437 1.654 1.654 1.663 1.616 1.729 46,601,176 1.6713 -1.67%
2012-03-30 0 22 1.800 1.790 1.800 350,679,928 1.682 1.673 1.682 1.673 1.990 190,695,787 1.8389 -12.20%
2012-02-29 0 21 2.050 2.040 2.070 679,284,317 1.915 1.906 1.934 1.486 2.074 368,883,016 1.8415 28.12%
2012-01-31 0 18 1.600 1.580 1.600 201,133,241 1.495 1.476 1.495 1.345 1.626 133,928,705 1.5018 5.26%
2011-12-30 0 20 1.520 1.510 1.530 79,213,131 1.420 1.411 1.430 1.336 1.570 54,354,083 1.4574 3.40%
2011-11-30 0 22 1.470 1.470 1.480 199,775,771 1.374 1.374 1.383 1.308 1.719 132,263,345 1.5104 -10.37%
2011-10-31 0 20 1.640 1.630 1.640 431,341,149 1.532 1.523 1.532 0.944 1.738 321,543,077 1.3415 32.26%
2011-09-30 0 20 1.240 1.230 1.240 204,529,448 1.159 1.149 1.159 1.056 2.261 134,861,326 1.5166 -46.32%
2011-08-31 0 23 2.310 2.290 2.310 315,437,597 2.158 2.140 2.158 1.869 2.672 138,949,862 2.2702 -17.50%
2011-07-29 0 20 2.800 2.790 2.800 217,000,610 2.616 2.607 2.616 2.541 2.840 81,243,829 2.6710 -6.04%
2011-06-30 0 21 2.980 2.970 2.980 400,936,237 2.784 2.775 2.784 2.383 2.822 154,034,708 2.6029 3.11%
2011-05-31 0 20 2.890 2.880 2.890 1,003,334,362 2.700 2.691 2.700 2.476 3.420 349,146,511 2.8737 -20.82%
2011-04-29 0 18 3.650 3.650 3.660 995,383,273 3.410 3.410 3.420 3.031 3.592 300,720,854 3.3100 10.82%
2011-03-31 0 23 3.350 3.340 3.350 872,594,523 3.077 3.068 3.077 2.738 3.160 293,370,967 2.9744 10.93%
2011-02-28 0 18 3.020 3.010 3.020 427,914,690 2.774 2.765 2.774 2.701 3.252 143,630,872 2.9793 -13.71%
2011-01-31 0 21 3.500 3.500 3.510 1,633,528,670 3.215 3.215 3.224 2.875 3.555 511,997,486 3.1905 -5.41%
2010-12-31 0 22 3.700 3.690 3.700 440,668,060 3.399 3.390 3.399 3.224 3.629 129,492,728 3.4030 3.35%
2010-11-30 0 22 3.580 3.580 3.590 1,160,353,333 3.289 3.289 3.298 3.169 4.014 319,811,764 3.6282 -11.17%
2010-10-29 0 20 4.030 4.020 4.030 1,203,753,098 3.702 3.693 3.702 3.041 3.803 351,063,974 3.4289 12.26%
2010-09-30 0 21 3.590 3.580 3.590 850,620,306 3.298 3.289 3.298 2.499 3.335 282,935,348 3.0064 32.47%
2010-08-31 0 22 2.710 2.710 2.720 670,372,561 2.489 2.489 2.499 2.407 3.004 252,735,999 2.6525 -13.42%
2010-07-30 0 21 3.130 3.120 3.130 1,069,790,751 2.875 2.866 2.875 2.039 2.976 439,514,186 2.4340 9.06%
2010-06-30 0 21 2.870 2.860 2.870 311,220,917 2.636 2.627 2.636 2.581 2.976 111,188,248 2.7990 -6.21%
2010-05-31 0 20 3.060 3.060 3.070 664,963,435 2.811 2.811 2.820 2.572 3.730 213,213,615 3.1188 -23.50%
2010-04-30 0 19 4.000 4.000 4.010 1,944,268,882 3.675 3.675 3.684 3.601 4.832 461,894,924 4.2093 -17.36%
2010-03-31 0 23 4.840 4.840 4.850 488,948,031 4.446 4.446 4.455 3.858 4.777 112,248,009 4.3560 14.96%
2010-02-26 0 18 4.210 4.210 4.220 248,597,743 3.867 3.867 3.877 3.720 4.354 62,616,589 3.9702 -0.47%
2010-01-29 0 20 4.230 4.180 4.230 621,306,230 3.886 3.840 3.886 3.794 5.236 130,781,656 4.7507 -16.73%
2009-12-31 0 22 5.080 5.070 5.090 525,283,021 4.667 4.657 4.676 4.014 4.924 114,101,028 4.6037 3.04%
2009-11-30 0 21 4.930 4.930 4.940 1,633,863,997 4.529 4.529 4.538 3.583 4.777 387,281,477 4.2188 21.73%
2009-10-30 0 16 4.050 4.030 4.040 3,351,752,036 3.720 3.702 3.711 2.986 3.822 1,007,576,025 3.3266

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top