Guangzhou Automobile Group Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02238 | 2010-08-30 |
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 | 4.000 | 3.990 | 4.000 | 3,123,097,220 | 4.000 | 3.990 | 4.000 | 3.770 | 4.380 | 771,629,245 | 4.0474 | -3.38% |
| 2025-11-28 | 0 | 20 | 4.140 | 4.130 | 4.140 | 3,319,151,734 | 4.140 | 4.130 | 4.140 | 3.140 | 4.150 | 929,197,481 | 3.5721 | 26.99% |
| 2025-10-31 | 0 | 20 | 3.260 | 3.260 | 3.270 | 1,838,823,620 | 3.260 | 3.260 | 3.270 | 3.120 | 3.570 | 544,946,133 | 3.3743 | -4.12% |
| 2025-09-30 | 0 | 22 | 3.400 | 3.390 | 3.400 | 1,694,350,539 | 3.400 | 3.390 | 3.400 | 3.210 | 3.520 | 501,140,558 | 3.3810 | -3.68% |
| 2025-08-29 | 0 | 21 | 3.530 | 3.520 | 3.530 | 1,761,104,598 | 3.530 | 3.520 | 3.530 | 3.090 | 3.810 | 507,140,574 | 3.4726 | 11.01% |
| 2025-07-31 | 0 | 22 | 3.180 | 3.180 | 3.190 | 2,196,972,268 | 3.180 | 3.180 | 3.190 | 2.840 | 3.400 | 703,714,129 | 3.1220 | 10.80% |
| 2025-06-30 | 0 | 21 | 2.870 | 2.860 | 2.870 | 1,242,704,925 | 2.870 | 2.860 | 2.870 | 2.560 | 3.080 | 440,062,993 | 2.8239 | 5.56% |
| 2025-05-30 | 0 | 20 | 2.740 | 2.740 | 2.750 | 738,024,292 | 2.719 | 2.719 | 2.729 | 2.689 | 2.877 | 264,876,632 | 2.7863 | -0.36% |
| 2025-04-30 | 0 | 19 | 2.750 | 2.740 | 2.750 | 1,408,865,591 | 2.729 | 2.719 | 2.729 | 2.560 | 3.255 | 499,593,709 | 2.8200 | -14.33% |
| 2025-03-31 | 0 | 21 | 3.210 | 3.200 | 3.210 | 1,996,836,686 | 3.185 | 3.175 | 3.185 | 2.957 | 3.393 | 631,830,840 | 3.1604 | 5.25% |
| 2025-02-28 | 0 | 20 | 3.050 | 3.040 | 3.050 | 1,880,499,880 | 3.026 | 3.016 | 3.026 | 2.887 | 3.354 | 598,290,253 | 3.1431 | 0.00% |
| 2025-01-28 | 0 | 19 | 3.050 | 3.050 | 3.060 | 869,098,449 | 3.026 | 3.026 | 3.036 | 2.937 | 3.393 | 281,950,162 | 3.0825 | -10.56% |
| 2024-12-31 | 0 | 20 | 3.410 | 3.410 | 3.420 | 4,620,780,657 | 3.384 | 3.384 | 3.393 | 3.245 | 3.810 | 1,312,371,449 | 3.5209 | 14.43% |
| 2024-11-29 | 0 | 21 | 2.980 | 2.980 | 2.990 | 3,384,508,181 | 2.957 | 2.957 | 2.967 | 2.699 | 3.513 | 1,093,899,907 | 3.0940 | 9.16% |
| 2024-10-31 | 0 | 21 | 2.730 | 2.700 | 2.730 | 3,378,882,784 | 2.709 | 2.679 | 2.709 | 2.500 | 3.850 | 1,134,749,158 | 2.9776 | -10.49% |
| 2024-09-30 | 0 | 19 | 3.050 | 3.040 | 3.050 | 1,670,495,145 | 3.026 | 3.016 | 3.026 | 2.150 | 3.066 | 667,661,976 | 2.5020 | 24.34% |
| 2024-08-30 | 0 | 22 | 2.490 | 2.490 | 2.500 | 914,815,518 | 2.434 | 2.434 | 2.444 | 2.366 | 2.835 | 361,164,751 | 2.5330 | -13.54% |
| 2024-07-31 | 0 | 22 | 2.880 | 2.870 | 2.880 | 1,092,054,144 | 2.815 | 2.805 | 2.815 | 2.541 | 2.893 | 401,226,913 | 2.7218 | 4.35% |
| 2024-06-28 | 0 | 19 | 2.760 | 2.760 | 2.770 | 1,072,692,250 | 2.698 | 2.698 | 2.708 | 2.698 | 3.294 | 359,140,528 | 2.9868 | -12.10% |
| 2024-05-31 | 0 | 21 | 3.250 | 3.250 | 3.260 | 1,292,724,839 | 3.069 | 3.069 | 3.079 | 2.994 | 3.353 | 407,449,833 | 3.1727 | 0.00% |
| 2024-04-30 | 0 | 20 | 3.250 | 3.250 | 3.260 | 1,376,272,236 | 3.069 | 3.069 | 3.079 | 2.777 | 3.277 | 454,738,224 | 3.0265 | 1.25% |
| 2024-03-28 | 0 | 20 | 3.210 | 3.210 | 3.220 | 828,629,002 | 3.032 | 3.032 | 3.041 | 2.947 | 3.362 | 265,177,033 | 3.1248 | -5.31% |
| 2024-02-29 | 0 | 19 | 3.390 | 3.380 | 3.390 | 594,472,973 | 3.202 | 3.192 | 3.202 | 2.833 | 3.296 | 192,340,932 | 3.0907 | 9.71% |
| 2024-01-31 | 0 | 22 | 3.090 | 3.070 | 3.090 | 751,826,740 | 2.918 | 2.899 | 2.918 | 2.862 | 3.447 | 240,737,466 | 3.1230 | -14.88% |
| 2023-12-29 | 0 | 19 | 3.630 | 3.620 | 3.630 | 825,681,823 | 3.428 | 3.419 | 3.428 | 3.164 | 3.438 | 251,529,513 | 3.2826 | 0.28% |
| 2023-11-30 | 0 | 22 | 3.620 | 3.620 | 3.630 | 1,025,423,104 | 3.419 | 3.419 | 3.428 | 3.372 | 3.617 | 294,798,951 | 3.4784 | -1.09% |
| 2023-10-31 | 0 | 20 | 3.660 | 3.660 | 3.670 | 795,706,422 | 3.457 | 3.457 | 3.466 | 3.372 | 3.683 | 226,270,497 | 3.5166 | -5.43% |
| 2023-09-29 | 0 | 19 | 3.870 | 3.860 | 3.870 | 1,070,652,861 | 3.655 | 3.646 | 3.655 | 3.476 | 3.962 | 288,437,487 | 3.7119 | -5.06% |
| 2023-08-31 | 0 | 23 | 4.130 | 4.130 | 4.140 | 1,412,518,559 | 3.850 | 3.850 | 3.859 | 3.775 | 4.567 | 345,105,804 | 4.0930 | -15.37% |
| 2023-07-31 | 0 | 20 | 4.880 | 4.870 | 4.880 | 1,610,249,229 | 4.549 | 4.540 | 4.549 | 4.176 | 4.726 | 363,325,145 | 4.4320 | 4.50% |
| 2023-06-30 | 0 | 21 | 4.670 | 4.660 | 4.670 | 1,094,010,977 | 4.353 | 4.344 | 4.353 | 3.949 | 4.484 | 256,500,903 | 4.2651 | 8.76% |
| 2023-05-31 | 0 | 21 | 4.490 | 4.480 | 4.490 | 1,130,227,713 | 4.003 | 3.994 | 4.003 | 3.922 | 4.484 | 268,086,855 | 4.2159 | -7.80% |
| 2023-04-28 | 0 | 17 | 4.870 | 4.870 | 4.880 | 1,293,044,765 | 4.341 | 4.341 | 4.350 | 4.172 | 4.546 | 295,819,644 | 4.3711 | -1.62% |
| 2023-03-31 | 0 | 23 | 4.950 | 4.950 | 4.960 | 2,612,946,256 | 4.413 | 4.413 | 4.422 | 4.127 | 4.903 | 592,895,881 | 4.4071 | -1.00% |
| 2023-02-28 | 0 | 20 | 5.000 | 5.000 | 5.020 | 1,911,542,669 | 4.457 | 4.457 | 4.475 | 4.448 | 5.331 | 392,161,902 | 4.8744 | -11.03% |
| 2023-01-31 | 0 | 18 | 5.620 | 5.620 | 5.630 | 1,786,204,964 | 5.010 | 5.010 | 5.019 | 4.582 | 5.197 | 358,135,556 | 4.9875 | 6.84% |
| 2022-12-30 | 0 | 20 | 5.260 | 5.250 | 5.260 | 2,078,611,290 | 4.689 | 4.680 | 4.689 | 4.600 | 5.251 | 423,489,641 | 4.9083 | -5.40% |
| 2022-11-30 | 0 | 22 | 5.560 | 5.560 | 5.570 | 2,353,001,763 | 4.956 | 4.956 | 4.965 | 4.217 | 4.992 | 499,297,826 | 4.7126 | 16.32% |
| 2022-10-31 | 0 | 20 | 4.780 | 4.760 | 4.780 | 2,011,086,275 | 4.261 | 4.243 | 4.261 | 4.234 | 5.286 | 418,707,736 | 4.8031 | -14.64% |
| 2022-09-30 | 0 | 21 | 5.600 | 5.600 | 5.610 | 1,844,344,283 | 4.992 | 4.992 | 5.001 | 4.912 | 6.151 | 325,919,397 | 5.6589 | -16.56% |
| 2022-08-31 | 0 | 23 | 6.780 | 6.770 | 6.780 | 2,525,007,673 | 5.983 | 5.974 | 5.983 | 5.771 | 6.971 | 399,408,003 | 6.3219 | -7.76% |
| 2022-07-29 | 0 | 20 | 7.350 | 7.340 | 7.350 | 2,940,898,781 | 6.486 | 6.477 | 6.486 | 6.415 | 7.218 | 433,805,970 | 6.7793 | -3.16% |
| 2022-06-30 | 0 | 21 | 7.590 | 7.590 | 7.600 | 5,331,327,547 | 6.698 | 6.698 | 6.707 | 6.407 | 7.130 | 792,677,884 | 6.7257 | 4.82% |
| 2022-05-31 | 0 | 20 | 7.430 | 7.420 | 7.430 | 3,974,231,489 | 6.390 | 6.381 | 6.390 | 5.212 | 6.674 | 662,633,459 | 5.9976 | 9.75% |
| 2022-04-29 | 0 | 18 | 6.770 | 6.760 | 6.770 | 2,819,047,175 | 5.822 | 5.814 | 5.822 | 5.186 | 5.986 | 503,128,348 | 5.6030 | 3.52% |
| 2022-03-31 | 0 | 23 | 6.540 | 6.530 | 6.540 | 4,200,384,460 | 5.625 | 5.616 | 5.625 | 4.730 | 6.829 | 760,607,208 | 5.5224 | -15.06% |
| 2022-02-28 | 0 | 17 | 7.700 | 7.700 | 7.710 | 2,200,464,571 | 6.622 | 6.622 | 6.631 | 6.502 | 7.250 | 321,284,848 | 6.8490 | 1.32% |
| 2022-01-31 | 0 | 21 | 7.600 | 7.600 | 7.610 | 3,153,254,649 | 6.536 | 6.536 | 6.545 | 6.313 | 7.370 | 462,304,576 | 6.8207 | -1.17% |
| 2021-12-31 | 0 | 22 | 7.690 | 7.680 | 7.690 | 4,579,365,164 | 6.614 | 6.605 | 6.614 | 6.476 | 7.525 | 658,294,567 | 6.9564 | -3.63% |
| 2021-11-30 | 0 | 22 | 7.980 | 7.960 | 7.980 | 5,403,813,011 | 6.863 | 6.846 | 6.863 | 5.977 | 7.224 | 814,341,794 | 6.6358 | 8.42% |
| 2021-10-29 | 0 | 18 | 7.360 | 7.350 | 7.360 | 3,560,935,582 | 6.330 | 6.321 | 6.330 | 5.659 | 6.854 | 558,028,753 | 6.3813 | 6.98% |
| 2021-09-30 | 0 | 21 | 6.880 | 6.870 | 6.880 | 7,406,930,245 | 5.917 | 5.908 | 5.917 | 5.874 | 7.899 | 1,062,023,598 | 6.9744 | -11.50% |
| 2021-08-31 | 0 | 22 | 7.830 | 7.830 | 7.840 | 6,405,814,317 | 6.686 | 6.686 | 6.695 | 5.568 | 6.917 | 1,019,733,151 | 6.2819 | 16.52% |
| 2021-07-30 | 0 | 21 | 6.720 | 6.710 | 6.720 | 7,932,656,078 | 5.738 | 5.730 | 5.738 | 5.209 | 6.917 | 1,306,836,169 | 6.0701 | -3.59% |
| 2021-06-30 | 0 | 21 | 6.970 | 6.960 | 6.970 | 4,671,441,336 | 5.952 | 5.943 | 5.952 | 5.610 | 6.225 | 784,397,621 | 5.9555 | 5.45% |
| 2021-05-31 | 0 | 20 | 6.610 | 6.610 | 6.620 | 3,407,486,689 | 5.644 | 5.644 | 5.653 | 5.356 | 5.866 | 603,100,948 | 5.6499 | 2.36% |
| 2021-04-30 | 0 | 19 | 6.630 | 6.630 | 6.640 | 4,660,279,249 | 5.514 | 5.514 | 5.523 | 5.414 | 6.263 | 808,314,613 | 5.7654 | 1.53% |
| 2021-03-31 | 0 | 23 | 6.530 | 6.520 | 6.530 | 4,286,153,315 | 5.431 | 5.423 | 5.431 | 5.323 | 6.246 | 736,287,122 | 5.8213 | -9.31% |
| 2021-02-26 | 0 | 18 | 7.200 | 7.190 | 7.200 | 4,695,570,782 | 5.988 | 5.980 | 5.988 | 5.839 | 6.828 | 745,649,132 | 6.2973 | 1.84% |
| 2021-01-29 | 0 | 20 | 7.070 | 7.070 | 7.080 | 16,094,938,363 | 5.880 | 5.880 | 5.889 | 5.789 | 8.384 | 2,313,139,380 | 6.9580 | -17.98% |
| 2020-12-31 | 0 | 22 | 8.620 | 8.580 | 8.620 | 6,025,862,071 | 7.169 | 7.136 | 7.169 | 6.321 | 7.186 | 891,902,157 | 6.7562 | 3.36% |
| 2020-11-30 | 0 | 21 | 8.340 | 8.340 | 8.400 | 9,327,609,372 | 6.937 | 6.937 | 6.986 | 6.587 | 8.267 | 1,287,823,851 | 7.2429 | 4.91% |
| 2020-10-30 | 0 | 18 | 7.950 | 7.950 | 7.960 | 4,204,601,103 | 6.612 | 6.612 | 6.620 | 5.115 | 7.070 | 680,473,298 | 6.1789 | 23.26% |
| 2020-09-30 | 0 | 22 | 6.450 | 6.450 | 6.460 | 3,293,109,877 | 5.365 | 5.365 | 5.373 | 5.057 | 6.072 | 588,838,939 | 5.5925 | -2.67% |
| 2020-08-31 | 0 | 21 | 6.660 | 6.650 | 6.660 | 4,868,519,066 | 5.512 | 5.503 | 5.512 | 5.487 | 6.728 | 786,977,627 | 6.1864 | -10.12% |
| 2020-07-31 | 0 | 22 | 7.410 | 7.410 | 7.420 | 7,393,059,144 | 6.132 | 6.132 | 6.141 | 4.610 | 6.463 | 1,349,361,614 | 5.4789 | 32.56% |
| 2020-06-30 | 0 | 21 | 5.590 | 5.580 | 5.590 | 4,374,149,705 | 4.626 | 4.618 | 4.626 | 4.560 | 5.759 | 832,485,301 | 5.2543 | -10.09% |
| 2020-05-29 | 0 | 20 | 6.370 | 6.370 | 6.380 | 3,578,554,310 | 5.145 | 5.145 | 5.154 | 5.105 | 6.171 | 638,790,894 | 5.6021 | -8.87% |
| 2020-04-29 | 0 | 19 | 6.990 | 6.980 | 6.990 | 3,956,678,586 | 5.646 | 5.638 | 5.646 | 4.976 | 6.244 | 747,665,103 | 5.2920 | -10.27% |
| 2020-03-31 | 0 | 22 | 7.790 | 7.770 | 7.790 | 4,511,832,461 | 6.292 | 6.276 | 6.292 | 5.654 | 7.698 | 677,724,869 | 6.6573 | -10.36% |
| 2020-02-28 | 0 | 20 | 8.690 | 8.690 | 8.710 | 5,394,634,734 | 7.019 | 7.019 | 7.036 | 6.236 | 7.698 | 766,129,233 | 7.0414 | 10.28% |
| 2020-01-31 | 0 | 20 | 7.880 | 7.870 | 7.880 | 4,988,504,909 | 6.365 | 6.357 | 6.365 | 6.301 | 8.191 | 666,353,439 | 7.4863 | -18.76% |
| 2019-12-31 | 0 | 20 | 9.700 | 9.690 | 9.700 | 3,877,964,823 | 7.835 | 7.827 | 7.835 | 6.753 | 8.037 | 523,556,290 | 7.4070 | 16.03% |
| 2019-11-29 | 0 | 21 | 8.360 | 8.350 | 8.360 | 3,752,048,400 | 6.753 | 6.745 | 6.753 | 6.284 | 7.213 | 553,254,141 | 6.7818 | 6.50% |
| 2019-10-31 | 0 | 21 | 7.850 | 7.850 | 7.860 | 4,088,720,870 | 6.341 | 6.341 | 6.349 | 5.881 | 6.866 | 631,097,935 | 6.4787 | 4.67% |
| 2019-09-30 | 0 | 21 | 7.500 | 7.490 | 7.500 | 4,828,007,873 | 6.058 | 6.050 | 6.058 | 5.624 | 6.955 | 768,681,338 | 6.2809 | -4.41% |
| 2019-08-30 | 0 | 22 | 7.900 | 7.880 | 7.900 | 3,404,859,308 | 6.338 | 6.322 | 6.338 | 5.672 | 6.570 | 562,304,471 | 6.0552 | -1.86% |
| 2019-07-31 | 0 | 22 | 8.050 | 8.050 | 8.100 | 4,203,637,698 | 6.458 | 6.458 | 6.498 | 6.073 | 7.140 | 635,184,286 | 6.6180 | -3.48% |
| 2019-06-28 | 0 | 19 | 8.340 | 8.320 | 8.340 | 4,698,928,569 | 6.691 | 6.675 | 6.691 | 5.576 | 6.707 | 778,998,962 | 6.0320 | 15.15% |
| 2019-05-31 | 0 | 21 | 7.560 | 7.550 | 7.560 | 4,803,999,320 | 5.810 | 5.803 | 5.810 | 5.365 | 6.510 | 811,862,335 | 5.9173 | -10.32% |
| 2019-04-30 | 0 | 19 | 8.430 | 8.430 | 8.440 | 7,873,611,265 | 6.479 | 6.479 | 6.487 | 6.410 | 8.039 | 1,093,237,209 | 7.2021 | -9.06% |
| 2019-03-29 | 0 | 21 | 9.270 | 9.260 | 9.270 | 6,118,325,350 | 7.125 | 7.117 | 7.125 | 6.779 | 8.147 | 835,612,946 | 7.3220 | -3.94% |
| 2019-02-28 | 0 | 17 | 9.650 | 9.630 | 9.650 | 6,694,170,819 | 7.417 | 7.401 | 7.417 | 6.494 | 8.055 | 914,984,507 | 7.3162 | 13.80% |
| 2019-01-31 | 0 | 22 | 8.480 | 8.470 | 8.480 | 5,602,127,990 | 6.517 | 6.510 | 6.517 | 5.534 | 6.971 | 888,600,237 | 6.3044 | 8.58% |
| 2018-12-31 | 0 | 19 | 7.810 | 7.810 | 7.820 | 3,553,139,063 | 6.003 | 6.003 | 6.010 | 5.587 | 6.748 | 589,034,677 | 6.0321 | -4.05% |
| 2018-11-30 | 0 | 22 | 8.140 | 8.130 | 8.140 | 3,524,280,720 | 6.256 | 6.248 | 6.256 | 5.880 | 6.671 | 567,871,412 | 6.2061 | 2.65% |
| 2018-10-31 | 0 | 21 | 7.930 | 7.910 | 7.930 | 4,847,958,073 | 6.095 | 6.079 | 6.095 | 5.242 | 6.471 | 835,543,137 | 5.8022 | -8.54% |
| 2018-09-28 | 0 | 19 | 8.670 | 8.660 | 8.670 | 4,559,086,409 | 6.663 | 6.656 | 6.663 | 5.257 | 6.748 | 753,101,684 | 6.0537 | 3.28% |
| 2018-08-31 | 0 | 23 | 8.520 | 8.510 | 8.520 | 5,163,155,812 | 6.452 | 6.444 | 6.452 | 5.111 | 6.573 | 907,999,100 | 5.6863 | 15.76% |
| 2018-07-31 | 0 | 21 | 7.360 | 7.350 | 7.360 | 5,384,912,579 | 5.573 | 5.566 | 5.573 | 5.119 | 5.823 | 995,665,115 | 5.4084 | -4.04% |
| 2018-06-29 | 0 | 20 | 7.670 | 7.670 | 7.680 | 5,005,674,412 | 5.808 | 5.808 | 5.816 | 5.536 | 7.565 | 768,077,008 | 6.5172 | -15.91% |
| 2018-05-31 | 0 | 21 | 13.30 | 13.28 | 13.30 | 5,786,878,635 | 6.907 | 6.897 | 6.907 | 6.668 | 7.769 | 809,173,713 | 7.1516 | -8.28% |
| 2018-04-30 | 0 | 19 | 14.50 | 14.50 | 14.52 | 6,590,358,801 | 7.530 | 7.530 | 7.541 | 6.606 | 8.351 | 885,372,883 | 7.4436 | 0.28% |
| 2018-03-29 | 0 | 21 | 14.46 | 14.46 | 14.48 | 6,391,796,071 | 7.510 | 7.510 | 7.520 | 7.510 | 9.400 | 742,454,503 | 8.6090 | -16.90% |
| 2018-02-28 | 0 | 18 | 17.40 | 17.40 | 17.42 | 8,403,554,810 | 9.036 | 9.036 | 9.047 | 8.102 | 9.732 | 936,067,725 | 8.9775 | -1.81% |
| 2018-01-31 | 0 | 22 | 17.72 | 17.68 | 17.72 | 11,549,131,202 | 9.203 | 9.182 | 9.203 | 8.517 | 10.32 | 1,240,252,485 | 9.3119 | -4.32% |
| 2017-12-29 | 0 | 19 | 18.52 | 18.52 | 18.54 | 8,230,942,381 | 9.618 | 9.618 | 9.628 | 8.922 | 10.62 | 861,317,125 | 9.5562 | -5.51% |
| 2017-11-30 | 0 | 22 | 19.60 | 19.60 | 19.70 | 9,103,923,207 | 10.18 | 10.18 | 10.23 | 9.691 | 11.30 | 868,598,093 | 10.481 | 1.03% |
| 2017-10-31 | 0 | 20 | 19.40 | 19.40 | 19.50 | 7,430,648,837 | 10.08 | 10.08 | 10.13 | 9.421 | 11.45 | 721,875,773 | 10.294 | 7.30% |
| 2017-09-29 | 0 | 21 | 18.08 | 18.02 | 18.08 | 8,335,478,037 | 9.389 | 9.358 | 9.389 | 7.647 | 10.14 | 927,443,065 | 8.9876 | 18.02% |
| 2017-08-31 | 0 | 22 | 15.44 | 15.42 | 15.44 | 8,658,346,434 | 7.956 | 7.945 | 7.956 | 7.482 | 8.718 | 1,082,523,480 | 7.9983 | -7.99% |
| 2017-07-31 | 0 | 21 | 16.78 | 16.78 | 16.80 | 9,882,805,933 | 8.646 | 8.646 | 8.657 | 7.059 | 9.203 | 1,191,972,762 | 8.2911 | 22.48% |
| 2017-06-30 | 0 | 22 | 13.70 | 13.64 | 13.70 | 7,995,880,685 | 7.059 | 7.028 | 7.059 | 6.344 | 7.420 | 1,134,184,472 | 7.0499 | 6.84% |
| 2017-05-31 | 0 | 20 | 13.08 | 13.08 | 13.10 | 5,652,121,588 | 6.607 | 6.607 | 6.617 | 6.263 | 6.819 | 866,183,150 | 6.5253 | 8.10% |
| 2017-04-28 | 0 | 17 | 12.10 | 12.10 | 12.12 | 4,596,218,946 | 6.112 | 6.112 | 6.122 | 5.789 | 6.607 | 757,980,794 | 6.0638 | -2.73% |
| 2017-03-31 | 0 | 23 | 12.44 | 12.44 | 12.46 | 6,507,679,704 | 6.284 | 6.284 | 6.294 | 6.061 | 7.122 | 1,001,660,919 | 6.4969 | -4.45% |
| 2017-02-28 | 0 | 20 | 13.02 | 13.00 | 13.02 | 7,301,917,771 | 6.577 | 6.567 | 6.577 | 5.152 | 6.991 | 1,158,820,311 | 6.3012 | 22.60% |
| 2017-01-27 | 0 | 19 | 10.62 | 10.62 | 10.72 | 3,394,574,608 | 5.364 | 5.364 | 5.415 | 4.647 | 5.546 | 653,165,804 | 5.1971 | 13.22% |
| 2016-12-30 | 0 | 20 | 9.380 | 9.370 | 9.380 | 2,774,991,188 | 4.738 | 4.733 | 4.738 | 4.561 | 5.233 | 571,395,929 | 4.8565 | -7.68% |
| 2016-11-30 | 0 | 22 | 10.16 | 10.14 | 10.16 | 3,654,302,093 | 5.132 | 5.122 | 5.132 | 4.511 | 5.172 | 753,863,248 | 4.8474 | 8.32% |
| 2016-10-31 | 0 | 19 | 9.380 | 9.380 | 9.400 | 3,539,691,989 | 4.738 | 4.738 | 4.748 | 4.677 | 5.637 | 672,332,330 | 5.2648 | -5.06% |
| 2016-09-30 | 0 | 21 | 9.970 | 9.960 | 9.970 | 4,216,218,718 | 4.990 | 4.985 | 4.990 | 4.965 | 6.067 | 774,116,986 | 5.4465 | -6.65% |
| 2016-08-31 | 0 | 22 | 10.68 | 10.68 | 10.72 | 3,958,742,031 | 5.346 | 5.346 | 5.366 | 4.915 | 5.676 | 745,829,914 | 5.3078 | 7.23% |
| 2016-07-29 | 0 | 20 | 9.960 | 9.960 | 10.00 | 3,344,484,110 | 4.985 | 4.985 | 5.005 | 4.515 | 5.386 | 671,471,415 | 4.9808 | 7.68% |
| 2016-06-30 | 0 | 21 | 9.250 | 9.220 | 9.290 | 2,021,141,110 | 4.630 | 4.615 | 4.650 | 4.319 | 4.845 | 435,608,201 | 4.6398 | 5.64% |
| 2016-05-31 | 0 | 21 | 8.890 | 8.890 | 8.930 | 2,559,461,186 | 4.383 | 4.383 | 4.403 | 3.994 | 4.556 | 599,794,041 | 4.2672 | -1.55% |
| 2016-04-29 | 0 | 20 | 9.030 | 8.990 | 9.050 | 3,269,782,223 | 4.452 | 4.432 | 4.462 | 3.895 | 4.610 | 761,145,352 | 4.2959 | 11.90% |
| 2016-03-31 | 0 | 21 | 8.070 | 8.040 | 8.050 | 2,008,225,177 | 3.979 | 3.964 | 3.969 | 3.284 | 4.028 | 543,361,997 | 3.6959 | 20.09% |
| 2016-02-29 | 0 | 18 | 6.720 | 6.720 | 6.760 | 1,929,311,853 | 3.313 | 3.313 | 3.333 | 3.195 | 3.708 | 561,868,806 | 3.4337 | 3.23% |
| 2016-01-29 | 0 | 20 | 6.510 | 6.460 | 6.520 | 2,661,967,071 | 3.210 | 3.185 | 3.215 | 3.037 | 3.500 | 825,195,743 | 3.2259 | -5.79% |
| 2015-12-31 | 0 | 22 | 6.910 | 6.910 | 6.930 | 2,095,716,232 | 3.407 | 3.407 | 3.417 | 3.343 | 3.732 | 597,556,645 | 3.5071 | -6.87% |
| 2015-11-30 | 0 | 21 | 7.420 | 7.400 | 7.510 | 2,004,884,063 | 3.658 | 3.648 | 3.703 | 3.323 | 3.855 | 551,931,466 | 3.6325 | 8.80% |
| 2015-10-30 | 0 | 20 | 6.820 | 6.800 | 6.840 | 1,565,999,034 | 3.362 | 3.353 | 3.372 | 3.131 | 3.461 | 472,723,953 | 3.3127 | 9.77% |
| 2015-09-30 | 0 | 20 | 6.310 | 6.290 | 6.300 | 3,515,357,332 | 3.063 | 3.053 | 3.058 | 2.286 | 3.194 | 1,317,369,849 | 2.6685 | 15.78% |
| 2015-08-31 | 0 | 21 | 5.450 | 5.460 | 5.470 | 1,798,971,583 | 2.646 | 2.651 | 2.655 | 2.495 | 3.286 | 622,254,169 | 2.8911 | -12.24% |
| 2015-07-31 | 0 | 22 | 6.210 | 6.200 | 6.220 | 2,147,650,601 | 3.015 | 3.010 | 3.019 | 2.758 | 3.436 | 702,976,749 | 3.0551 | -12.02% |
| 2015-06-30 | 0 | 22 | 7.180 | 7.180 | 7.200 | 1,663,830,021 | 3.427 | 3.427 | 3.436 | 3.212 | 3.975 | 465,762,914 | 3.5723 | -9.46% |
| 2015-05-29 | 0 | 19 | 7.930 | 7.920 | 7.970 | 1,653,581,080 | 3.785 | 3.780 | 3.804 | 3.660 | 4.123 | 430,685,254 | 3.8394 | -6.15% |
| 2015-04-30 | 0 | 19 | 8.450 | 8.390 | 8.480 | 2,680,952,842 | 4.033 | 4.004 | 4.047 | 3.532 | 4.581 | 656,393,505 | 4.0844 | 13.88% |
| 2015-03-31 | 0 | 22 | 7.420 | 7.420 | 7.450 | 1,499,405,789 | 3.541 | 3.541 | 3.555 | 3.255 | 3.627 | 438,856,007 | 3.4166 | -0.27% |
| 2015-02-27 | 0 | 18 | 7.440 | 7.440 | 7.450 | 554,193,712 | 3.551 | 3.551 | 3.555 | 3.317 | 3.627 | 160,639,701 | 3.4499 | 5.38% |
| 2015-01-30 | 0 | 21 | 7.060 | 7.040 | 7.100 | 1,068,882,330 | 3.369 | 3.360 | 3.388 | 3.140 | 3.512 | 315,932,263 | 3.3833 | 0.00% |
| 2014-12-31 | 0 | 21 | 7.060 | 7.050 | 7.060 | 1,353,180,975 | 3.369 | 3.365 | 3.369 | 3.288 | 3.570 | 398,311,117 | 3.3973 | -3.81% |
| 2014-11-28 | 0 | 20 | 7.340 | 7.330 | 7.350 | 1,792,361,142 | 3.503 | 3.498 | 3.508 | 3.240 | 3.718 | 512,785,309 | 3.4953 | 6.38% |
| 2014-10-31 | 0 | 21 | 6.900 | 6.890 | 6.940 | 1,131,374,611 | 3.293 | 3.288 | 3.312 | 3.250 | 3.732 | 325,846,180 | 3.4721 | -8.12% |
| 2014-09-30 | 0 | 21 | 7.510 | 7.510 | 7.540 | 1,434,511,046 | 3.584 | 3.584 | 3.598 | 3.546 | 4.071 | 376,751,940 | 3.8076 | -5.61% |
| 2014-08-29 | 0 | 21 | 8.060 | 8.050 | 8.070 | 1,228,459,483 | 3.797 | 3.793 | 3.802 | 3.783 | 4.212 | 304,923,161 | 4.0288 | -7.89% |
| 2014-07-31 | 0 | 22 | 8.750 | 8.740 | 8.780 | 1,422,663,647 | 4.122 | 4.118 | 4.136 | 4.071 | 4.636 | 328,550,969 | 4.3301 | -1.27% |
| 2014-06-30 | 0 | 20 | 8.980 | 8.950 | 9.000 | 938,161,656 | 4.175 | 4.161 | 4.185 | 3.673 | 4.250 | 233,866,115 | 4.0115 | 9.91% |
| 2014-05-30 | 0 | 20 | 8.170 | 8.140 | 8.180 | 849,519,977 | 3.799 | 3.785 | 3.803 | 3.450 | 3.873 | 234,399,007 | 3.6242 | 4.48% |
| 2014-04-30 | 0 | 20 | 7.820 | 7.810 | 7.860 | 1,286,374,722 | 3.636 | 3.631 | 3.654 | 3.510 | 4.222 | 331,759,158 | 3.8774 | -4.05% |
| 2014-03-31 | 0 | 21 | 8.150 | 8.130 | 8.150 | 1,434,451,882 | 3.789 | 3.780 | 3.789 | 3.185 | 3.952 | 412,289,147 | 3.4792 | 13.19% |
| 2014-02-28 | 0 | 19 | 7.200 | 7.180 | 7.230 | 1,235,066,315 | 3.348 | 3.338 | 3.362 | 3.124 | 3.822 | 358,736,944 | 3.4428 | -6.86% |
| 2014-01-30 | 0 | 21 | 7.730 | 7.720 | 7.750 | 1,940,680,532 | 3.594 | 3.589 | 3.603 | 3.534 | 4.110 | 515,438,697 | 3.7651 | -8.84% |
| 2013-12-31 | 0 | 20 | 8.480 | 8.460 | 8.500 | 1,272,869,714 | 3.943 | 3.933 | 3.952 | 3.566 | 4.863 | 289,870,924 | 4.3912 | -17.67% |
| 2013-11-29 | 0 | 21 | 10.30 | 10.28 | 10.30 | 2,145,997,709 | 4.789 | 4.780 | 4.789 | 4.180 | 5.086 | 463,096,585 | 4.6340 | 11.96% |
| 2013-10-31 | 0 | 21 | 9.200 | 9.190 | 9.200 | 1,626,426,173 | 4.277 | 4.273 | 4.277 | 3.794 | 4.649 | 394,330,710 | 4.1245 | 9.39% |
| 2013-09-30 | 0 | 20 | 8.410 | 8.400 | 8.410 | 1,583,171,710 | 3.910 | 3.906 | 3.910 | 3.733 | 4.171 | 402,400,738 | 3.9343 | 7.25% |
| 2013-08-30 | 0 | 21 | 7.910 | 7.920 | 7.940 | 1,327,699,359 | 3.646 | 3.650 | 3.660 | 3.369 | 3.696 | 373,386,978 | 3.5558 | 5.05% |
| 2013-07-31 | 0 | 22 | 7.530 | 7.530 | 7.560 | 1,308,550,915 | 3.471 | 3.471 | 3.484 | 2.987 | 3.595 | 393,703,976 | 3.3237 | 3.10% |
| 2013-06-28 | 0 | 19 | 7.330 | 7.320 | 7.340 | 1,796,105,495 | 3.366 | 3.362 | 3.371 | 3.095 | 3.940 | 513,613,332 | 3.4970 | -11.47% |
| 2013-05-31 | 0 | 21 | 8.280 | 8.240 | 8.260 | 2,633,670,375 | 3.802 | 3.784 | 3.793 | 2.847 | 4.202 | 722,068,403 | 3.6474 | 29.37% |
| 2013-04-30 | 0 | 20 | 6.400 | 6.370 | 6.390 | 941,263,689 | 2.939 | 2.925 | 2.934 | 2.567 | 3.091 | 337,907,482 | 2.7856 | -2.59% |
| 2013-03-28 | 0 | 20 | 6.570 | 6.600 | 6.610 | 832,400,749 | 3.017 | 3.031 | 3.035 | 2.576 | 3.049 | 288,618,824 | 2.8841 | 1.70% |
| 2013-02-28 | 0 | 17 | 6.460 | 6.450 | 6.460 | 798,623,933 | 2.967 | 2.962 | 2.967 | 2.806 | 3.141 | 265,517,455 | 3.0078 | -0.46% |
| 2013-01-31 | 0 | 22 | 6.490 | 6.460 | 6.510 | 1,873,021,347 | 2.980 | 2.967 | 2.990 | 2.778 | 3.669 | 579,235,106 | 3.2336 | -5.53% |
| 2012-12-31 | 0 | 19 | 6.870 | 6.850 | 6.890 | 750,387,699 | 3.155 | 3.146 | 3.164 | 2.765 | 3.242 | 246,277,919 | 3.0469 | 8.87% |
| 2012-11-30 | 0 | 22 | 6.310 | 6.310 | 6.340 | 982,981,846 | 2.898 | 2.898 | 2.912 | 2.287 | 3.026 | 381,524,012 | 2.5765 | 18.83% |
| 2012-10-31 | 0 | 20 | 5.310 | 5.300 | 5.310 | 1,088,802,754 | 2.438 | 2.434 | 2.438 | 2.181 | 2.544 | 462,366,909 | 2.3548 | 6.17% |
| 2012-09-28 | 0 | 20 | 5.090 | 5.070 | 5.090 | 1,075,045,689 | 2.297 | 2.288 | 2.297 | 2.202 | 2.662 | 447,152,488 | 2.4042 | -5.91% |
| 2012-08-31 | 0 | 23 | 5.410 | 5.400 | 5.410 | 468,400,194 | 2.441 | 2.437 | 2.441 | 2.437 | 2.784 | 180,503,577 | 2.5950 | -7.04% |
| 2012-07-31 | 0 | 21 | 5.820 | 5.800 | 5.820 | 624,164,423 | 2.626 | 2.617 | 2.626 | 2.382 | 2.782 | 242,141,760 | 2.5777 | -5.61% |
| 2012-06-29 | 0 | 21 | 6.440 | 6.430 | 6.440 | 640,294,943 | 2.782 | 2.778 | 2.782 | 2.748 | 3.059 | 223,278,526 | 2.8677 | -2.13% |
| 2012-05-31 | 0 | 22 | 6.580 | 6.580 | 6.640 | 1,597,107,228 | 2.843 | 2.843 | 2.869 | 2.683 | 3.776 | 530,200,038 | 3.0123 | -23.58% |
| 2012-04-30 | 0 | 18 | 8.610 | 8.600 | 8.610 | 754,957,338 | 3.720 | 3.715 | 3.720 | 3.206 | 3.746 | 215,813,909 | 3.4982 | 11.82% |
| 2012-03-30 | 0 | 22 | 7.700 | 7.680 | 7.710 | 1,145,062,053 | 3.327 | 3.318 | 3.331 | 3.111 | 3.970 | 321,994,871 | 3.5561 | -15.85% |
| 2012-02-29 | 0 | 21 | 9.150 | 9.130 | 9.140 | 1,367,745,363 | 3.953 | 3.944 | 3.949 | 3.374 | 4.009 | 377,502,935 | 3.6231 | 8.80% |
| 2012-01-31 | 0 | 18 | 8.410 | 8.380 | 8.410 | 788,663,039 | 3.633 | 3.620 | 3.633 | 2.769 | 3.646 | 248,176,631 | 3.1778 | 29.78% |
| 2011-12-30 | 0 | 20 | 6.480 | 6.450 | 6.500 | 725,149,248 | 2.800 | 2.787 | 2.808 | 2.692 | 3.262 | 246,832,302 | 2.9378 | -6.90% |
| 2011-11-30 | 0 | 22 | 6.960 | 6.890 | 6.920 | 905,538,486 | 3.007 | 2.977 | 2.990 | 2.834 | 3.357 | 291,857,039 | 3.1027 | -11.56% |
| 2011-10-31 | 0 | 20 | 7.870 | 7.830 | 7.870 | 1,222,884,416 | 3.400 | 3.383 | 3.400 | 3.024 | 3.538 | 368,882,512 | 3.3151 | 2.61% |
| 2011-09-30 | 0 | 20 | 7.670 | 7.580 | 7.590 | 1,509,146,676 | 3.314 | 3.275 | 3.279 | 2.916 | 3.802 | 453,751,886 | 3.3259 | -9.02% |
| 2011-08-31 | 0 | 23 | 8.430 | 8.420 | 8.440 | 2,088,318,063 | 3.642 | 3.638 | 3.646 | 3.249 | 4.277 | 562,487,059 | 3.7127 | -10.32% |
| 2011-07-29 | 0 | 20 | 9.400 | 9.360 | 9.410 | 1,634,954,657 | 4.061 | 4.044 | 4.065 | 3.724 | 4.389 | 402,100,533 | 4.0660 | -1.05% |
| 2011-06-30 | 0 | 21 | 9.500 | 9.480 | 9.500 | 1,586,634,382 | 4.104 | 4.096 | 4.104 | 3.305 | 4.126 | 433,636,132 | 3.6589 | 9.45% |
| 2011-05-31 | 0 | 20 | 8.680 | 8.660 | 8.690 | 1,870,663,461 | 3.750 | 3.741 | 3.754 | 3.620 | 4.078 | 486,768,887 | 3.8430 | -1.03% |
| 2011-04-29 | 0 | 18 | 8.770 | 8.720 | 8.750 | 1,649,069,511 | 3.789 | 3.767 | 3.780 | 3.759 | 4.238 | 410,685,419 | 4.0154 | -5.90% |
| 2011-03-31 | 0 | 23 | 9.450 | 9.440 | 9.480 | 2,160,277,792 | 4.026 | 4.022 | 4.039 | 3.732 | 4.448 | 539,979,837 | 4.0007 | -5.50% |
| 2011-02-28 | 0 | 18 | 10.00 | 10.00 | 10.06 | 1,145,085,224 | 4.261 | 4.261 | 4.286 | 3.886 | 4.423 | 274,537,804 | 4.1710 | 0.00% |
| 2011-01-31 | 0 | 21 | 10.00 | 9.990 | 10.06 | 1,980,685,960 | 4.261 | 4.257 | 4.286 | 4.133 | 4.661 | 453,037,318 | 4.3720 | -6.72% |
| 2010-12-31 | 0 | 22 | 10.72 | 10.68 | 10.76 | 4,135,115,599 | 4.568 | 4.551 | 4.585 | 3.992 | 5.028 | 905,543,963 | 4.5664 | 1.90% |
| 2010-11-30 | 0 | 22 | 10.52 | 10.50 | 10.52 | 5,303,776,274 | 4.482 | 4.474 | 4.482 | 4.406 | 6.059 | 1,025,161,417 | 5.1736 | -10.85% |
| 2010-10-29 | 0 | 20 | 11.80 | 11.80 | 11.90 | 4,677,497,067 | 5.028 | 5.028 | 5.070 | 4.857 | 5.837 | 890,574,329 | 5.2522 | -11.68% |
| 2010-09-30 | 0 | 21 | 13.36 | 13.28 | 13.38 | 7,469,305,932 | 5.692 | 5.658 | 5.701 | 3.823 | 5.820 | 1,603,414,661 | 4.6584 | 47.91% |
| 2010-08-31 | 0 | 2 | 9.120 | 9.130 | 9.140 | 825,176,361 | 3.849 | 3.853 | 3.857 | 3.671 | 3.967 | 216,360,594 | 3.8139 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy