China SCE Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01966  2010-02-05    
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 0.086 0.080 0.086 2,158,306 0.086 0.080 0.086 0.080 0.092 26,493,798 0.0815 1.18%
2025-11-28 0 20 0.085 0.083 0.084 1,977,251 0.085 0.083 0.084 0.083 0.101 20,623,200 0.0959 -12.37%
2025-10-31 0 20 0.097 0.097 0.098 2,401,187 0.097 0.097 0.098 0.095 0.111 24,091,771 0.0997 -6.73%
2025-09-30 0 22 0.104 0.101 0.104 3,352,529 0.104 0.101 0.104 0.096 0.106 32,977,600 0.1017 0.00%
2025-08-29 0 21 0.104 0.099 0.104 6,621,442 0.104 0.099 0.104 0.092 0.112 64,728,800 0.1023 -6.31%
2025-07-31 0 22 0.111 0.108 0.111 4,605,377 0.111 0.108 0.111 0.107 0.131 39,826,200 0.1156 -0.89%
2025-06-30 0 21 0.112 0.109 0.112 3,078,691 0.112 0.109 0.112 0.101 0.118 29,038,452 0.1060 1.82%
2025-05-30 0 20 0.110 0.108 0.110 1,958,167 0.110 0.108 0.110 0.103 0.135 17,437,200 0.1123 -10.57%
2025-04-30 0 19 0.123 0.121 0.123 2,273,017 0.123 0.121 0.123 0.111 0.137 18,480,000 0.1230 -10.22%
2025-03-31 0 21 0.137 0.135 0.137 4,041,602 0.137 0.135 0.137 0.132 0.149 28,886,945 0.1399 -0.72%
2025-02-28 0 20 0.138 0.138 0.139 3,121,023 0.138 0.138 0.139 0.130 0.154 22,428,000 0.1392 -6.12%
2025-01-28 0 19 0.147 0.143 0.147 1,214,650 0.147 0.143 0.147 0.132 0.160 8,252,000 0.1472 -5.77%
2024-12-31 0 20 0.156 0.144 0.154 4,399,252 0.156 0.144 0.154 0.133 0.192 26,536,626 0.1658 -10.86%
2024-11-29 0 21 0.175 0.168 0.175 7,739,802 0.175 0.168 0.175 0.152 0.210 42,264,080 0.1831 -5.41%
2024-10-31 0 21 0.185 0.185 0.193 103,110,863 0.185 0.185 0.193 0.173 0.400 409,513,769 0.2518 3.35%
2024-09-30 0 19 0.179 0.175 0.179 8,417,691 0.179 0.175 0.179 0.111 0.180 61,438,137 0.1370 34.59%
2024-08-30 0 22 0.133 0.129 0.133 4,786,347 0.133 0.129 0.133 0.125 0.145 36,142,200 0.1324 -7.64%
2024-07-31 0 22 0.144 0.139 0.144 5,161,222 0.144 0.139 0.144 0.131 0.164 35,947,984 0.1436 -5.26%
2024-06-28 0 19 0.152 0.148 0.154 7,155,051 0.152 0.148 0.154 0.133 0.182 45,505,600 0.1572 -10.06%
2024-05-31 0 21 0.169 0.169 0.174 33,037,232 0.169 0.169 0.174 0.136 0.229 183,276,692 0.1803 21.58%
2024-04-30 0 20 0.139 0.138 0.139 7,601,675 0.139 0.138 0.139 0.098 0.152 60,222,200 0.1262 7.75%
2024-03-28 0 20 0.129 0.125 0.129 4,189,692 0.129 0.125 0.129 0.118 0.169 29,326,307 0.1429 -16.77%
2024-02-29 0 19 0.155 0.155 0.160 3,507,310 0.155 0.155 0.160 0.142 0.178 22,337,135 0.1570 -0.64%
2024-01-31 0 22 0.156 0.156 0.159 9,491,271 0.156 0.156 0.159 0.145 0.186 59,517,600 0.1595 -9.83%
2023-12-29 0 19 0.173 0.171 0.173 15,747,106 0.173 0.171 0.173 0.157 0.207 91,577,718 0.1720 -13.93%
2023-11-30 0 22 0.201 0.201 0.202 14,727,868 0.201 0.201 0.202 0.165 0.248 74,774,194 0.1970 15.52%
2023-10-31 0 20 0.174 0.174 0.178 25,166,453 0.174 0.174 0.178 0.168 0.295 116,024,100 0.2169 -42.95%
2023-09-29 0 19 0.305 0.290 0.305 121,625,200 0.305 0.290 0.305 0.270 0.480 314,103,471 0.3872 -24.69%
2023-08-31 0 23 0.405 0.405 0.410 192,025,212 0.405 0.405 0.410 0.360 0.590 417,124,248 0.4604 -25.00%
2023-07-31 0 20 0.540 0.530 0.540 128,724,786 0.540 0.530 0.540 0.380 0.580 268,321,911 0.4797 10.20%
2023-06-30 0 21 0.490 0.490 0.500 93,155,334 0.490 0.490 0.500 0.455 0.590 177,814,040 0.5239 1.03%
2023-05-31 0 21 0.485 0.485 0.490 80,697,058 0.485 0.485 0.490 0.455 0.660 150,400,600 0.5365 -24.22%
2023-04-28 0 17 0.640 0.630 0.640 138,095,723 0.640 0.630 0.640 0.610 0.780 198,251,200 0.6966 -12.33%
2023-03-31 0 23 0.730 0.720 0.730 269,726,192 0.730 0.720 0.730 0.710 0.970 325,814,681 0.8279 -18.89%
2023-02-28 0 20 0.900 0.900 0.910 293,019,321 0.900 0.900 0.910 0.890 1.090 300,791,247 0.9742 -15.89%
2023-01-31 0 18 1.070 1.060 1.070 384,912,798 1.070 1.060 1.070 0.950 1.180 356,514,694 1.0797 9.18%
2022-12-30 0 20 0.980 0.980 0.990 971,043,504 0.980 0.980 0.990 0.690 1.270 962,523,191 1.0089 38.03%
2022-11-30 0 22 0.710 0.710 0.730 536,476,082 0.710 0.710 0.730 0.395 0.880 776,413,872 0.6910 75.31%
2022-10-31 0 20 0.405 0.400 0.405 71,618,500 0.405 0.400 0.405 0.395 0.550 151,554,270 0.4726 -20.59%
2022-09-30 0 21 0.510 0.510 0.520 100,511,967 0.510 0.510 0.520 0.495 0.690 166,537,777 0.6035 -22.73%
2022-08-31 0 23 0.660 0.650 0.660 116,490,233 0.660 0.650 0.660 0.630 0.730 170,320,632 0.6839 -4.35%
2022-07-29 0 20 0.690 0.680 0.690 231,870,345 0.690 0.680 0.690 0.650 1.026 291,845,832 0.7945 -32.12%
2022-06-30 0 21 1.080 1.070 1.080 241,112,282 1.016 1.007 1.016 0.960 1.148 231,228,807 1.0427 -6.90%
2022-05-31 0 20 1.160 1.160 1.170 148,201,207 1.092 1.092 1.101 1.054 1.393 128,326,625 1.1549 -18.31%
2022-04-29 0 18 1.420 1.420 1.430 244,704,743 1.336 1.336 1.346 1.214 1.609 172,020,450 1.4225 0.00%
2022-03-31 0 23 1.420 1.420 1.430 301,898,129 1.336 1.336 1.346 0.998 1.553 235,433,697 1.2823 -9.55%
2022-02-28 0 17 1.570 1.570 1.580 176,229,484 1.478 1.478 1.487 1.440 1.911 104,667,555 1.6837 -9.77%
2022-01-31 0 21 1.740 1.730 1.740 280,774,574 1.638 1.628 1.638 1.525 1.816 164,325,499 1.7086 -7.94%
2021-12-31 0 22 1.890 1.880 1.890 338,425,302 1.779 1.769 1.779 1.675 2.089 178,374,617 1.8973 -8.25%
2021-11-30 0 22 2.060 2.060 2.070 438,913,139 1.939 1.939 1.948 1.911 2.344 206,502,625 2.1255 -15.23%
2021-10-29 0 18 2.430 2.420 2.430 412,355,418 2.287 2.278 2.287 2.231 2.748 169,821,620 2.4282 -10.99%
2021-09-30 0 21 2.730 2.720 2.730 422,107,513 2.569 2.560 2.569 2.268 2.827 162,582,976 2.5963 -8.25%
2021-08-31 0 22 3.120 3.100 3.120 336,243,032 2.800 2.782 2.800 2.397 2.863 125,717,664 2.6746 15.13%
2021-07-30 0 21 2.710 2.700 2.710 445,342,324 2.432 2.423 2.432 2.370 3.321 165,476,965 2.6913 -15.05%
2021-06-30 0 21 3.190 3.180 3.190 749,752,870 2.863 2.854 2.863 2.739 3.148 258,447,671 2.9010 -4.66%
2021-05-31 0 20 3.530 3.520 3.530 327,642,208 3.003 2.995 3.003 2.850 3.156 109,702,145 2.9867 -3.02%
2021-04-30 0 19 3.640 3.630 3.640 386,780,368 3.097 3.088 3.097 2.986 3.156 126,027,400 3.0690 1.11%
2021-03-31 0 23 3.600 3.590 3.600 642,969,645 3.063 3.054 3.063 2.671 3.131 225,449,306 2.8519 12.15%
2021-02-26 0 18 3.210 3.200 3.210 539,104,309 2.731 2.722 2.731 2.433 2.935 205,253,476 2.6265 9.56%
2021-01-29 0 20 2.930 2.930 2.940 716,528,478 2.493 2.493 2.501 2.467 2.858 271,310,231 2.6410 -8.44%
2020-12-31 0 22 3.200 3.190 3.200 500,116,966 2.722 2.714 2.722 2.637 3.046 179,321,690 2.7889 -9.86%
2020-11-30 0 21 3.550 3.540 3.550 646,281,683 3.020 3.012 3.020 2.841 3.097 217,880,914 2.9662 6.93%
2020-10-30 0 18 3.320 3.320 3.330 366,615,056 2.824 2.824 2.833 2.816 3.156 122,934,959 2.9822 -4.05%
2020-09-30 0 22 3.460 3.460 3.470 560,212,017 2.944 2.944 2.952 2.893 3.364 178,517,306 3.1381 -11.86%
2020-08-31 0 21 4.040 4.030 4.040 924,067,945 3.340 3.331 3.340 2.868 3.621 280,936,058 3.2892 13.17%
2020-07-31 0 22 3.570 3.570 3.580 925,547,093 2.951 2.951 2.959 2.868 3.447 294,160,614 3.1464 6.25%
2020-06-30 0 21 3.360 3.360 3.370 701,428,936 2.777 2.777 2.786 2.606 2.916 251,088,669 2.7936 9.22%
2020-05-29 0 20 3.200 3.200 3.210 492,549,180 2.543 2.543 2.551 2.495 2.869 185,448,308 2.6560 -5.88%
2020-04-29 0 19 3.400 3.400 3.410 561,656,738 2.702 2.702 2.710 2.551 2.893 207,898,897 2.7016 -1.45%
2020-03-31 0 22 3.450 3.440 3.450 1,402,171,576 2.742 2.734 2.742 2.376 3.632 473,628,278 2.9605 -18.82%
2020-02-28 0 20 4.250 4.250 4.260 1,001,367,994 3.377 3.377 3.385 3.202 3.655 292,244,425 3.4265 3.16%
2020-01-31 0 20 4.120 4.110 4.120 1,279,530,420 3.274 3.266 3.274 3.234 3.894 350,719,459 3.6483 -9.25%
2019-12-31 0 20 4.540 4.530 4.540 1,193,924,009 3.608 3.600 3.608 2.964 3.616 356,357,730 3.3504 21.72%
2019-11-29 0 21 3.730 3.720 3.730 731,603,384 2.964 2.956 2.964 2.749 3.059 249,261,368 2.9351 3.61%
2019-10-31 0 21 3.600 3.590 3.600 531,291,210 2.861 2.853 2.861 2.773 3.115 180,469,998 2.9439 -0.28%
2019-09-30 0 21 3.610 3.600 3.610 509,068,729 2.869 2.861 2.869 2.837 3.163 168,932,475 3.0134 -2.52%
2019-08-30 0 22 3.800 3.800 3.810 737,180,441 2.943 2.943 2.951 2.788 3.330 245,161,566 3.0069 -11.42%
2019-07-31 0 22 4.290 4.280 4.290 947,178,628 3.322 3.315 3.322 2.935 3.423 294,328,192 3.2181 14.10%
2019-06-28 0 19 3.760 3.760 3.770 477,428,137 2.912 2.912 2.920 2.548 2.935 171,292,744 2.7872 10.26%
2019-05-31 0 21 3.550 3.530 3.550 608,767,126 2.641 2.626 2.641 2.552 2.819 229,508,149 2.6525 -4.05%
2019-04-30 0 19 3.700 3.690 3.700 945,436,269 2.752 2.745 2.752 2.723 3.176 324,790,641 2.9109 -9.54%
2019-03-29 0 21 4.090 4.090 4.100 1,675,806,922 3.043 3.043 3.050 2.269 3.065 610,008,984 2.7472 32.36%
2019-02-28 0 17 3.090 3.090 3.100 409,626,615 2.299 2.299 2.306 2.269 2.425 174,683,968 2.3450 -4.33%
2019-01-31 0 22 3.230 3.220 3.230 863,411,208 2.403 2.395 2.403 2.023 2.418 380,688,482 2.2680 13.33%
2018-12-31 0 19 2.850 2.840 2.850 623,266,881 2.120 2.113 2.120 2.016 2.247 296,278,623 2.1037 1.79%
2018-11-30 0 22 2.800 2.790 2.800 1,179,244,980 2.083 2.075 2.083 1.897 2.157 579,089,266 2.0364 4.87%
2018-10-31 0 21 2.670 2.660 2.670 435,427,394 1.986 1.979 1.986 1.919 2.284 213,719,339 2.0374 -11.59%
2018-09-28 0 19 3.020 3.020 3.030 675,512,708 2.247 2.247 2.254 2.204 2.560 289,465,640 2.3337 -12.24%
2018-08-31 0 23 3.520 3.510 3.520 1,016,840,195 2.560 2.553 2.560 2.204 2.691 416,412,077 2.4419 0.28%
2018-07-31 0 21 3.510 3.510 3.520 621,652,181 2.553 2.553 2.560 2.400 2.727 243,554,827 2.5524 -5.65%
2018-06-29 0 20 3.720 3.700 3.720 805,737,737 2.705 2.691 2.705 2.582 3.076 279,314,451 2.8847 -10.14%
2018-05-31 0 21 4.140 4.120 4.140 1,018,369,320 3.011 2.996 3.011 2.714 3.149 344,247,145 2.9583 7.86%
2018-04-30 0 19 3.970 3.950 3.970 1,259,645,006 2.791 2.777 2.791 2.728 2.953 449,308,181 2.8035 -2.22%
2018-03-29 0 21 4.060 4.050 4.060 2,283,623,124 2.855 2.848 2.855 2.686 3.417 767,638,439 2.9749 5.45%
2018-02-28 0 18 3.850 3.850 3.860 832,283,945 2.707 2.707 2.714 2.426 3.066 300,426,674 2.7703 -8.55%
2018-01-31 0 22 4.210 4.200 4.210 1,179,087,037 2.960 2.953 2.960 2.377 3.045 423,719,398 2.7827 24.93%
2017-12-29 0 19 3.370 3.370 3.380 542,188,736 2.370 2.370 2.377 2.138 2.419 241,480,978 2.2453 -1.17%
2017-11-30 0 22 3.410 3.390 3.410 664,318,415 2.398 2.384 2.398 2.271 2.581 277,803,714 2.3913 -3.12%
2017-10-31 0 20 3.520 3.510 3.520 884,616,985 2.475 2.468 2.475 2.447 2.834 338,756,561 2.6114 -7.61%
2017-09-29 0 21 3.810 3.750 3.810 4,186,208,846 2.679 2.637 2.679 2.529 3.227 1,537,454,375 2.7228 -3.35%
2017-08-31 0 22 4.000 4.000 4.010 1,590,521,386 2.772 2.772 2.779 2.522 2.800 597,397,473 2.6624 4.71%
2017-07-31 0 21 3.820 3.810 3.820 1,292,618,181 2.647 2.640 2.647 2.418 2.682 500,547,658 2.5824 7.61%
2017-06-30 0 22 3.550 3.540 3.550 925,497,629 2.460 2.453 2.460 1.950 2.502 438,104,482 2.1125 26.17%
2017-05-31 0 20 2.950 2.940 2.970 482,047,990 1.950 1.943 1.963 1.811 1.989 255,789,628 1.8845 0.34%
2017-04-28 0 17 2.940 2.940 2.950 437,582,785 1.943 1.943 1.950 1.917 2.029 223,703,476 1.9561 0.34%
2017-03-31 0 23 2.930 2.930 2.940 912,217,338 1.937 1.937 1.943 1.831 2.062 468,383,140 1.9476 3.90%
2017-02-28 0 20 2.820 2.810 2.820 384,975,812 1.864 1.857 1.864 1.619 1.884 215,632,476 1.7853 13.25%
2017-01-27 0 19 2.490 2.480 2.490 226,137,664 1.646 1.639 1.646 1.520 1.659 141,794,228 1.5948 6.87%
2016-12-30 0 20 2.330 2.320 2.330 282,283,719 1.540 1.533 1.540 1.507 1.725 173,854,672 1.6237 -9.34%
2016-11-30 0 22 2.570 2.570 2.590 364,335,658 1.699 1.699 1.712 1.560 1.771 218,784,736 1.6653 8.44%
2016-10-31 0 19 2.370 2.360 2.370 322,740,268 1.566 1.560 1.566 1.243 1.580 222,075,171 1.4533 25.40%
2016-09-30 0 21 1.890 1.870 1.890 95,743,819 1.249 1.236 1.249 1.143 1.256 79,518,921 1.2040 2.16%
2016-08-31 0 22 1.850 1.840 1.850 110,274,040 1.223 1.216 1.223 1.077 1.262 94,926,261 1.1617 12.80%
2016-07-29 0 20 1.640 1.630 1.650 123,533,877 1.084 1.077 1.091 1.038 1.157 114,671,211 1.0773 -1.80%
2016-06-30 0 21 1.670 1.660 1.690 83,251,966 1.104 1.097 1.117 1.064 1.130 75,512,175 1.1025 0.02%
2016-05-31 0 21 1.720 1.690 1.740 76,036,991 1.104 1.084 1.116 1.014 1.116 72,934,677 1.0425 4.88%
2016-04-29 0 20 1.640 1.630 1.640 85,213,463 1.052 1.046 1.052 1.033 1.091 80,823,227 1.0543 -1.20%
2016-03-31 0 21 1.660 1.650 1.670 82,796,952 1.065 1.059 1.072 0.988 1.116 78,376,402 1.0564 6.41%
2016-02-29 0 18 1.560 1.530 1.560 79,704,176 1.001 0.982 1.001 0.950 1.078 79,485,534 1.0028 -6.59%
2016-01-29 0 20 1.670 1.660 1.670 72,495,106 1.072 1.065 1.072 1.001 1.123 68,558,297 1.0574 -4.57%
2015-12-31 0 22 1.750 1.740 1.750 75,311,360 1.123 1.116 1.123 1.033 1.123 69,489,830 1.0838 2.94%
2015-11-30 0 21 1.700 1.690 1.710 85,694,406 1.091 1.084 1.097 1.033 1.123 79,052,881 1.0840 0.00%
2015-10-30 0 20 1.700 1.690 1.700 78,770,843 1.091 1.084 1.091 1.078 1.168 71,035,199 1.1089 0.59%
2015-09-30 0 20 1.690 1.670 1.700 80,529,427 1.084 1.072 1.091 0.969 1.142 74,445,919 1.0817 5.63%
2015-08-31 0 21 1.600 1.600 1.610 83,661,117 1.027 1.027 1.033 0.990 1.134 77,103,507 1.0850 -6.88%
2015-07-31 0 22 1.770 1.760 1.770 129,872,113 1.102 1.096 1.102 0.965 1.159 118,183,910 1.0989 -3.80%
2015-06-30 0 22 1.840 1.830 1.850 217,380,873 1.146 1.140 1.152 1.028 1.159 199,886,538 1.0875 9.52%
2015-05-29 0 19 1.680 1.670 1.700 125,216,671 1.046 1.040 1.059 1.003 1.140 117,183,613 1.0686 3.70%
2015-04-30 0 19 1.620 1.610 1.620 127,977,461 1.009 1.003 1.009 0.841 1.009 138,279,117 0.9255 15.71%
2015-03-31 0 22 1.400 1.370 1.400 83,225,423 0.872 0.853 0.872 0.810 0.909 95,056,835 0.8755 -4.11%
2015-02-27 0 18 1.460 1.420 1.450 62,797,138 0.909 0.884 0.903 0.828 0.959 68,799,477 0.9128 -2.01%
2015-01-30 0 21 1.490 1.480 1.490 75,388,624 0.928 0.922 0.928 0.872 1.059 78,432,380 0.9612 -8.02%
2014-12-31 0 21 1.620 1.610 1.620 102,001,545 1.009 1.003 1.009 0.866 1.059 109,993,141 0.9273 11.72%
2014-11-28 0 20 1.450 1.450 1.480 60,546,766 0.903 0.903 0.922 0.891 0.984 65,059,021 0.9306 -5.23%
2014-10-31 0 21 1.530 1.520 1.530 75,049,313 0.953 0.947 0.953 0.891 0.997 80,424,625 0.9332 2.00%
2014-09-30 0 21 1.500 1.490 1.500 62,710,252 0.934 0.928 0.934 0.903 0.997 65,349,613 0.9596 2.04%
2014-08-29 0 21 1.470 1.480 1.490 77,678,680 0.916 0.922 0.928 0.897 1.003 80,679,315 0.9628 -6.96%
2014-07-31 0 22 1.580 1.570 1.600 75,729,119 0.984 0.978 0.997 0.934 1.034 76,170,600 0.9942 -4.24%
2014-06-30 0 20 1.650 1.630 1.650 69,536,165 1.028 1.015 1.028 0.984 1.053 67,771,646 1.0260 -1.20%
2014-05-30 0 20 1.670 1.670 1.690 66,479,748 1.040 1.040 1.053 1.009 1.071 64,096,051 1.0372 -0.60%
2014-04-30 0 20 1.680 1.670 1.680 69,169,159 1.046 1.040 1.046 1.015 1.090 66,257,033 1.0440 0.00%
2014-03-31 0 21 1.680 1.660 1.690 89,696,564 1.046 1.034 1.053 1.015 1.134 84,987,891 1.0554 -2.89%
2014-02-28 0 19 1.730 1.720 1.730 64,954,111 1.078 1.071 1.078 1.034 1.121 59,757,276 1.0870 1.17%
2014-01-30 0 21 1.710 1.710 1.720 74,877,557 1.065 1.065 1.071 1.021 1.146 69,216,582 1.0818 -7.57%
2013-12-31 0 20 1.850 1.840 1.850 73,782,807 1.152 1.146 1.152 1.015 1.152 68,617,784 1.0753 5.11%
2013-11-29 0 21 1.760 1.750 1.770 77,555,596 1.096 1.090 1.102 1.059 1.127 70,243,449 1.1041 -1.12%
2013-10-31 0 21 1.780 1.780 1.790 105,238,441 1.109 1.109 1.115 1.034 1.171 95,329,801 1.1039 4.09%
2013-09-30 0 20 1.710 1.700 1.710 74,986,871 1.065 1.059 1.065 1.009 1.159 70,733,936 1.0601 5.59%
2013-08-30 0 21 2.000 2.000 2.030 93,523,728 1.009 1.009 1.024 0.913 1.059 93,081,562 1.0048 10.50%
2013-07-31 0 22 1.810 1.800 1.820 28,004,946 0.913 0.908 0.918 0.883 0.953 30,511,711 0.9178 1.69%
2013-06-28 0 19 1.780 1.760 1.780 22,097,481 0.898 0.888 0.898 0.832 0.973 24,161,154 0.9146 -4.81%
2013-05-31 0 21 1.870 1.860 1.900 22,902,498 0.943 0.938 0.958 0.933 0.989 23,664,544 0.9678 -4.10%
2013-04-30 0 20 1.950 1.940 1.950 31,322,065 0.984 0.978 0.984 0.888 1.009 32,817,561 0.9544 3.72%
2013-03-28 0 20 1.880 1.850 1.880 43,516,849 0.948 0.933 0.948 0.847 0.994 47,848,566 0.9095 1.62%
2013-02-28 0 17 1.850 1.850 1.880 83,766,753 0.933 0.933 0.948 0.918 1.059 86,891,742 0.9640 -3.14%
2013-01-31 0 22 1.910 1.920 1.930 92,633,233 0.963 0.968 0.973 0.938 0.994 96,271,668 0.9622 0.00%
2012-12-31 0 19 1.910 1.910 1.920 24,674,574 0.963 0.963 0.968 0.852 0.989 27,085,105 0.9110 9.77%
2012-11-30 0 22 1.740 1.720 1.730 37,739,570 0.878 0.868 0.873 0.797 0.928 43,988,062 0.8580 -2.25%
2012-10-31 0 20 1.780 1.760 1.790 24,192,135 0.898 0.888 0.903 0.802 0.903 28,402,100 0.8518 5.95%
2012-09-28 0 20 1.680 1.650 1.690 24,757,580 0.847 0.832 0.852 0.777 0.903 29,401,378 0.8421 7.69%
2012-08-31 0 23 1.560 1.490 1.530 13,914,080 0.787 0.752 0.772 0.752 0.933 15,881,384 0.8761 -13.33%
2012-07-31 0 21 1.800 1.780 1.800 14,551,270 0.908 0.898 0.908 0.868 0.908 16,234,303 0.8963 2.27%
2012-06-29 0 21 1.760 1.750 1.760 12,845,367 0.888 0.883 0.888 0.797 0.908 14,573,886 0.8814 3.53%
2012-05-31 0 22 1.700 1.620 1.700 31,695,640 0.857 0.817 0.857 0.822 0.918 35,431,953 0.8945 -3.40%
2012-04-30 0 18 1.800 1.790 1.800 23,783,744 0.888 0.883 0.888 0.848 0.892 27,135,808 0.8765 2.86%
2012-03-30 0 22 1.750 1.700 1.750 19,209,415 0.863 0.838 0.863 0.823 0.892 21,995,832 0.8733 0.00%
2012-02-29 0 21 1.750 1.740 1.750 21,088,319 0.863 0.858 0.863 0.740 0.878 26,292,568 0.8021 12.90%
2012-01-31 0 18 1.550 1.530 1.550 20,296,760 0.764 0.754 0.764 0.740 0.819 26,114,727 0.7772 -2.52%
2011-12-30 0 20 1.590 1.580 1.600 27,955,100 0.784 0.779 0.789 0.690 0.863 35,594,929 0.7854 3.25%
2011-11-30 0 22 1.540 1.520 1.550 27,132,241 0.759 0.750 0.764 0.725 0.833 35,107,470 0.7728 -3.75%
2011-10-31 0 20 1.600 1.580 1.590 40,014,735 0.789 0.779 0.784 0.715 0.883 51,177,433 0.7819 -9.09%
2011-09-30 0 20 1.760 1.750 1.760 36,713,756 0.868 0.863 0.868 0.853 0.957 40,799,572 0.8999 -6.88%
2011-08-31 0 23 1.890 1.870 1.890 62,107,118 0.932 0.922 0.932 0.868 0.991 65,970,492 0.9414 -5.03%
2011-07-29 0 20 1.990 1.980 1.990 46,894,594 0.981 0.976 0.981 0.937 1.006 47,993,714 0.9771 -0.50%
2011-06-30 0 21 2.000 1.990 2.000 44,993,633 0.986 0.981 0.986 0.952 1.035 45,477,024 0.9894 -4.31%
2011-05-31 0 20 2.090 2.080 2.090 55,933,750 1.031 1.026 1.031 0.962 1.035 56,575,487 0.9887 0.48%
2011-04-29 0 18 2.080 2.070 2.080 82,546,952 1.026 1.021 1.026 0.958 1.026 83,794,194 0.9851 4.45%
2011-03-31 0 23 2.040 2.030 2.040 120,429,330 0.982 0.977 0.982 0.924 1.006 125,718,524 0.9579 2.00%
2011-02-28 0 18 2.000 2.000 2.010 78,909,900 0.963 0.963 0.968 0.915 1.059 80,109,592 0.9850 -6.54%
2011-01-31 1 21 2.140 2.130 2.150 128,033,495 1.030 1.025 1.035 0.977 1.083 123,661,821 1.0354 -2.73%
2010-12-31 0 22 2.200 2.170 2.200 146,823,259 1.059 1.045 1.059 0.977 1.083 143,253,269 1.0249 4.76%
2010-11-30 0 22 2.100 2.090 2.100 212,574,266 1.011 1.006 1.011 0.972 1.131 204,022,335 1.0419 0.00%
2010-10-29 0 20 2.100 2.090 2.100 80,573,080 1.011 1.006 1.011 0.977 1.069 78,119,369 1.0314 -4.55%
2010-09-30 0 21 2.200 2.180 2.210 99,951,205 1.059 1.049 1.064 1.035 1.107 93,164,458 1.0728 -0.45%
2010-08-31 0 22 2.210 2.190 2.210 54,719,180 1.064 1.054 1.064 0.983 1.140 51,226,766 1.0682 -6.26%
2010-07-30 0 21 2.400 2.390 2.400 46,965,270 1.135 1.130 1.135 1.031 1.168 41,765,224 1.1245 7.14%
2010-06-30 0 21 2.240 2.200 2.240 92,731,090 1.059 1.040 1.059 0.898 1.111 95,263,964 0.9734 3.70%
2010-05-31 0 20 2.160 2.070 2.170 146,478,230 1.021 0.979 1.026 0.898 1.229 141,582,587 1.0346 -18.18%
2010-04-30 0 19 2.640 2.580 2.640 176,068,410 1.248 1.220 1.248 1.206 1.395 133,951,996 1.3144 -5.71%
2010-03-31 0 23 2.800 2.780 2.810 431,617,560 1.324 1.314 1.329 1.196 1.414 337,048,828 1.2806 5.66%
2010-02-26 0 14 2.650 2.640 2.650 206,369,680 1.253 1.248 1.253 1.116 1.314 165,172,283 1.2494

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top