Tian Lun Gas Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01600 | 2010-11-10 |
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 | 3.200 | 3.200 | 3.210 | 40,692,346 | 3.200 | 3.200 | 3.210 | 2.800 | 3.210 | 13,464,749 | 3.0221 | 2.56% |
| 2025-11-28 | 0 | 20 | 3.120 | 3.110 | 3.120 | 55,572,377 | 3.120 | 3.110 | 3.120 | 3.000 | 3.290 | 17,523,601 | 3.1713 | -3.70% |
| 2025-10-31 | 0 | 20 | 3.240 | 3.240 | 3.250 | 80,762,716 | 3.240 | 3.240 | 3.250 | 3.154 | 3.500 | 24,151,806 | 3.3440 | -2.46% |
| 2025-09-30 | 0 | 22 | 3.370 | 3.330 | 3.370 | 256,152,942 | 3.322 | 3.282 | 3.322 | 2.967 | 5.057 | 62,356,373 | 4.1079 | -34.56% |
| 2025-08-29 | 0 | 21 | 5.150 | 5.150 | 5.180 | 178,282,973 | 5.076 | 5.076 | 5.106 | 3.272 | 5.096 | 41,096,017 | 4.3382 | 51.47% |
| 2025-07-31 | 0 | 22 | 3.400 | 3.370 | 3.400 | 81,915,387 | 3.351 | 3.322 | 3.351 | 3.056 | 3.479 | 24,961,616 | 3.2817 | 4.94% |
| 2025-06-30 | 0 | 21 | 3.240 | 3.240 | 3.250 | 68,292,970 | 3.194 | 3.194 | 3.203 | 2.651 | 3.203 | 22,932,072 | 2.9781 | 18.55% |
| 2025-05-30 | 0 | 20 | 2.840 | 2.840 | 2.870 | 54,502,257 | 2.694 | 2.694 | 2.722 | 2.409 | 2.751 | 21,545,857 | 2.5296 | 8.40% |
| 2025-04-30 | 0 | 19 | 2.620 | 2.580 | 2.620 | 91,097,119 | 2.485 | 2.447 | 2.485 | 2.096 | 2.656 | 38,686,575 | 2.3547 | -1.50% |
| 2025-03-31 | 0 | 21 | 2.660 | 2.650 | 2.660 | 101,933,005 | 2.523 | 2.514 | 2.523 | 2.371 | 2.874 | 39,348,192 | 2.5905 | -7.32% |
| 2025-02-28 | 0 | 20 | 2.870 | 2.870 | 2.890 | 101,653,787 | 2.722 | 2.722 | 2.741 | 2.684 | 3.443 | 34,115,679 | 2.9797 | -18.23% |
| 2025-01-28 | 0 | 19 | 3.510 | 3.510 | 3.550 | 108,383,553 | 3.329 | 3.329 | 3.367 | 3.045 | 3.690 | 32,701,938 | 3.3143 | -7.14% |
| 2024-12-31 | 0 | 20 | 3.780 | 3.670 | 3.780 | 128,111,104 | 3.585 | 3.481 | 3.585 | 3.035 | 3.984 | 38,004,602 | 3.3709 | 18.12% |
| 2024-11-29 | 0 | 21 | 3.200 | 3.200 | 3.230 | 102,963,804 | 3.035 | 3.035 | 3.064 | 2.940 | 3.301 | 32,789,968 | 3.1401 | -5.60% |
| 2024-10-31 | 0 | 21 | 3.390 | 3.390 | 3.400 | 147,700,546 | 3.216 | 3.216 | 3.225 | 3.084 | 3.887 | 44,160,160 | 3.3447 | -7.74% |
| 2024-09-30 | 0 | 19 | 3.730 | 3.730 | 3.760 | 89,743,101 | 3.485 | 3.485 | 3.513 | 2.943 | 3.654 | 28,233,233 | 3.1786 | 7.80% |
| 2024-08-30 | 0 | 22 | 3.460 | 3.440 | 3.460 | 72,130,155 | 3.233 | 3.214 | 3.233 | 3.084 | 3.317 | 22,626,510 | 3.1879 | 0.00% |
| 2024-07-31 | 0 | 22 | 3.460 | 3.440 | 3.460 | 51,163,720 | 3.233 | 3.214 | 3.233 | 3.102 | 3.803 | 15,431,122 | 3.3156 | -14.57% |
| 2024-06-28 | 0 | 19 | 4.050 | 4.040 | 4.050 | 46,136,486 | 3.784 | 3.775 | 3.784 | 3.214 | 4.242 | 12,642,448 | 3.6493 | -8.58% |
| 2024-05-31 | 0 | 21 | 4.430 | 4.430 | 4.450 | 178,713,715 | 4.139 | 4.139 | 4.158 | 3.932 | 5.160 | 40,777,925 | 4.3826 | -11.69% |
| 2024-04-30 | 0 | 20 | 5.150 | 5.130 | 5.150 | 79,804,772 | 4.687 | 4.669 | 4.687 | 4.077 | 4.687 | 18,185,384 | 4.3884 | 2.18% |
| 2024-03-28 | 0 | 20 | 5.040 | 4.990 | 5.040 | 78,742,575 | 4.587 | 4.542 | 4.587 | 3.813 | 4.815 | 18,515,151 | 4.2529 | 21.74% |
| 2024-02-29 | 0 | 19 | 4.140 | 4.130 | 4.140 | 72,788,536 | 3.768 | 3.759 | 3.768 | 3.295 | 4.050 | 19,247,874 | 3.7816 | 14.36% |
| 2024-01-31 | 0 | 22 | 3.620 | 3.570 | 3.620 | 79,266,992 | 3.295 | 3.249 | 3.295 | 2.830 | 3.977 | 23,728,328 | 3.3406 | -15.81% |
| 2023-12-29 | 0 | 19 | 4.300 | 4.300 | 4.310 | 74,728,491 | 3.914 | 3.914 | 3.923 | 2.894 | 3.977 | 23,366,531 | 3.1981 | 24.64% |
| 2023-11-30 | 0 | 22 | 3.450 | 3.410 | 3.450 | 70,711,776 | 3.140 | 3.104 | 3.140 | 2.803 | 3.513 | 20,911,379 | 3.3815 | -9.21% |
| 2023-10-31 | 0 | 20 | 3.800 | 3.770 | 3.800 | 75,131,943 | 3.458 | 3.431 | 3.458 | 3.106 | 3.614 | 21,898,575 | 3.4309 | -0.12% |
| 2023-09-29 | 0 | 19 | 3.880 | 3.850 | 3.990 | 66,166,104 | 3.463 | 3.436 | 3.561 | 3.070 | 3.712 | 19,762,573 | 3.3481 | -3.96% |
| 2023-08-31 | 0 | 23 | 4.040 | 4.040 | 4.100 | 87,885,789 | 3.605 | 3.605 | 3.659 | 3.570 | 4.507 | 21,437,673 | 4.0996 | -20.00% |
| 2023-07-31 | 0 | 20 | 5.050 | 5.030 | 5.050 | 75,581,229 | 4.507 | 4.489 | 4.507 | 4.150 | 4.828 | 16,961,882 | 4.4559 | -6.12% |
| 2023-06-30 | 0 | 21 | 5.500 | 5.430 | 5.500 | 89,040,964 | 4.801 | 4.740 | 4.801 | 4.382 | 5.368 | 17,368,124 | 5.1267 | -8.33% |
| 2023-05-31 | 0 | 21 | 6.000 | 5.960 | 6.000 | 215,883,707 | 5.237 | 5.202 | 5.237 | 4.827 | 5.394 | 41,873,688 | 5.1556 | 7.33% |
| 2023-04-28 | 0 | 17 | 5.590 | 5.520 | 5.590 | 98,141,332 | 4.879 | 4.818 | 4.879 | 3.692 | 4.879 | 23,528,235 | 4.1712 | 21.52% |
| 2023-03-31 | 0 | 23 | 4.600 | 4.500 | 4.600 | 116,888,524 | 4.015 | 3.928 | 4.015 | 3.797 | 4.609 | 26,617,365 | 4.3914 | -7.26% |
| 2023-02-28 | 0 | 20 | 4.960 | 4.920 | 4.960 | 116,004,061 | 4.329 | 4.294 | 4.329 | 4.068 | 4.740 | 26,258,766 | 4.4177 | 1.85% |
| 2023-01-31 | 0 | 18 | 4.870 | 4.840 | 4.870 | 104,615,952 | 4.251 | 4.225 | 4.251 | 3.317 | 4.617 | 26,780,556 | 3.9064 | 24.87% |
| 2022-12-30 | 0 | 20 | 3.900 | 3.850 | 3.900 | 83,227,033 | 3.404 | 3.361 | 3.404 | 2.898 | 3.430 | 25,979,947 | 3.2035 | 12.07% |
| 2022-11-30 | 0 | 22 | 3.480 | 3.470 | 3.480 | 46,326,408 | 3.038 | 3.029 | 3.038 | 2.427 | 3.116 | 16,553,236 | 2.7986 | 23.84% |
| 2022-10-31 | 0 | 20 | 2.810 | 2.800 | 2.810 | 59,596,138 | 2.453 | 2.444 | 2.453 | 2.400 | 3.010 | 22,359,308 | 2.6654 | -16.39% |
| 2022-09-30 | 0 | 21 | 3.450 | 3.450 | 3.470 | 141,694,152 | 2.934 | 2.934 | 2.951 | 2.874 | 3.214 | 46,418,177 | 3.0526 | -2.82% |
| 2022-08-31 | 0 | 23 | 3.550 | 3.530 | 3.550 | 223,258,897 | 3.019 | 3.002 | 3.019 | 2.823 | 3.486 | 70,547,727 | 3.1647 | -13.20% |
| 2022-07-29 | 0 | 20 | 4.090 | 4.080 | 4.090 | 119,646,302 | 3.478 | 3.469 | 3.478 | 3.469 | 4.192 | 31,250,700 | 3.8286 | -17.04% |
| 2022-06-30 | 0 | 21 | 4.930 | 4.900 | 4.930 | 135,899,669 | 4.192 | 4.167 | 4.192 | 3.563 | 4.209 | 34,669,616 | 3.9198 | 6.02% |
| 2022-05-31 | 0 | 20 | 4.650 | 4.640 | 4.650 | 200,505,533 | 3.954 | 3.946 | 3.954 | 3.394 | 4.057 | 53,001,877 | 3.7830 | 3.96% |
| 2022-04-29 | 0 | 18 | 4.640 | 4.630 | 4.640 | 173,154,870 | 3.803 | 3.795 | 3.803 | 3.607 | 4.615 | 42,992,441 | 4.0276 | -16.55% |
| 2022-03-31 | 0 | 23 | 5.560 | 5.560 | 5.570 | 293,481,092 | 4.557 | 4.557 | 4.566 | 3.787 | 5.361 | 63,176,208 | 4.6454 | -13.66% |
| 2022-02-28 | 0 | 17 | 6.440 | 6.440 | 6.450 | 1,076,744,748 | 5.279 | 5.279 | 5.287 | 5.230 | 8.008 | 160,800,147 | 6.6962 | -30.23% |
| 2022-01-31 | 0 | 21 | 9.230 | 9.230 | 9.240 | 698,438,465 | 7.566 | 7.566 | 7.574 | 6.680 | 7.861 | 98,045,368 | 7.1236 | 9.62% |
| 2021-12-31 | 0 | 22 | 8.420 | 8.350 | 8.420 | 392,101,473 | 6.902 | 6.844 | 6.902 | 6.107 | 6.918 | 59,649,960 | 6.5734 | 12.87% |
| 2021-11-30 | 0 | 22 | 7.460 | 7.430 | 7.460 | 165,858,150 | 6.115 | 6.090 | 6.115 | 5.574 | 6.221 | 28,371,248 | 5.8460 | 3.90% |
| 2021-10-29 | 0 | 18 | 7.180 | 7.160 | 7.180 | 189,452,036 | 5.885 | 5.869 | 5.885 | 5.198 | 6.000 | 33,510,120 | 5.6536 | 5.57% |
| 2021-09-30 | 0 | 21 | 6.960 | 6.950 | 6.960 | 249,140,933 | 5.575 | 5.567 | 5.575 | 5.399 | 6.760 | 41,114,406 | 6.0597 | -12.78% |
| 2021-08-31 | 0 | 22 | 7.980 | 7.980 | 7.990 | 220,652,995 | 6.392 | 6.392 | 6.400 | 5.895 | 6.568 | 34,980,114 | 6.3080 | 0.50% |
| 2021-07-30 | 0 | 21 | 7.940 | 7.940 | 7.970 | 221,396,504 | 6.360 | 6.360 | 6.384 | 6.007 | 6.824 | 34,629,913 | 6.3932 | -0.87% |
| 2021-06-30 | 0 | 21 | 8.010 | 7.840 | 8.010 | 272,636,540 | 6.416 | 6.280 | 6.416 | 6.103 | 7.089 | 41,663,853 | 6.5437 | -2.67% |
| 2021-05-31 | 0 | 20 | 8.230 | 8.160 | 8.230 | 299,241,537 | 6.592 | 6.536 | 6.592 | 5.867 | 6.800 | 47,541,201 | 6.2944 | 6.80% |
| 2021-04-30 | 0 | 19 | 7.880 | 7.850 | 7.880 | 260,093,937 | 6.172 | 6.149 | 6.172 | 5.812 | 6.462 | 42,552,927 | 6.1122 | 4.10% |
| 2021-03-31 | 0 | 23 | 7.570 | 7.530 | 7.590 | 234,963,720 | 5.929 | 5.898 | 5.945 | 5.420 | 6.243 | 40,365,631 | 5.8209 | 5.29% |
| 2021-02-26 | 0 | 18 | 7.190 | 7.180 | 7.190 | 209,390,555 | 5.632 | 5.624 | 5.632 | 5.068 | 6.345 | 36,608,343 | 5.7197 | 6.68% |
| 2021-01-29 | 0 | 20 | 6.740 | 6.720 | 6.740 | 199,863,967 | 5.279 | 5.264 | 5.279 | 5.217 | 5.875 | 35,914,847 | 5.5649 | -9.77% |
| 2020-12-31 | 0 | 22 | 7.470 | 7.450 | 7.470 | 199,697,039 | 5.851 | 5.835 | 5.851 | 4.762 | 5.945 | 38,301,740 | 5.2138 | 12.16% |
| 2020-11-30 | 0 | 21 | 6.660 | 6.620 | 6.660 | 121,797,314 | 5.217 | 5.185 | 5.217 | 4.982 | 5.428 | 23,400,924 | 5.2048 | 2.30% |
| 2020-10-30 | 0 | 18 | 6.510 | 6.450 | 6.510 | 164,002,560 | 5.099 | 5.052 | 5.099 | 4.450 | 5.467 | 33,113,524 | 4.9527 | 12.64% |
| 2020-09-30 | 0 | 22 | 5.910 | 5.810 | 5.910 | 129,031,068 | 4.527 | 4.450 | 4.527 | 4.190 | 4.596 | 29,445,565 | 4.3820 | 0.51% |
| 2020-08-31 | 0 | 21 | 5.880 | 5.840 | 5.890 | 118,257,839 | 4.504 | 4.473 | 4.512 | 4.458 | 5.040 | 24,995,747 | 4.7311 | -3.45% |
| 2020-07-31 | 0 | 22 | 6.090 | 6.060 | 6.080 | 172,006,540 | 4.665 | 4.642 | 4.657 | 4.450 | 5.262 | 35,441,915 | 4.8532 | 2.87% |
| 2020-06-30 | 0 | 21 | 5.920 | 5.860 | 5.950 | 139,112,706 | 4.535 | 4.489 | 4.558 | 4.175 | 4.764 | 31,196,328 | 4.4593 | 9.23% |
| 2020-05-29 | 0 | 20 | 5.420 | 5.420 | 5.550 | 90,637,271 | 4.152 | 4.152 | 4.251 | 4.017 | 4.542 | 21,260,649 | 4.2631 | -7.81% |
| 2020-04-29 | 0 | 19 | 6.020 | 5.920 | 6.020 | 100,593,539 | 4.503 | 4.429 | 4.503 | 3.808 | 4.511 | 23,952,850 | 4.1996 | 2.03% |
| 2020-03-31 | 0 | 22 | 5.900 | 5.900 | 5.910 | 146,097,183 | 4.414 | 4.414 | 4.421 | 3.546 | 5.057 | 33,766,689 | 4.3267 | -7.52% |
| 2020-02-28 | 0 | 20 | 6.380 | 6.380 | 6.390 | 136,906,464 | 4.773 | 4.773 | 4.780 | 4.750 | 5.349 | 27,218,679 | 5.0299 | -2.60% |
| 2020-01-31 | 0 | 20 | 6.550 | 6.530 | 6.550 | 134,427,353 | 4.900 | 4.885 | 4.900 | 4.848 | 5.319 | 26,539,088 | 5.0653 | -6.03% |
| 2019-12-31 | 0 | 20 | 6.970 | 6.930 | 6.980 | 140,002,345 | 5.214 | 5.184 | 5.222 | 5.109 | 5.678 | 25,902,852 | 5.4049 | 1.31% |
| 2019-11-29 | 0 | 21 | 6.880 | 6.840 | 6.880 | 145,970,485 | 5.147 | 5.117 | 5.147 | 4.937 | 5.865 | 26,956,149 | 5.4151 | -7.15% |
| 2019-10-31 | 0 | 21 | 7.410 | 7.400 | 7.410 | 250,477,998 | 5.543 | 5.536 | 5.543 | 5.135 | 5.663 | 46,615,705 | 5.3733 | 1.01% |
| 2019-09-30 | 0 | 21 | 7.470 | 7.440 | 7.470 | 234,664,790 | 5.488 | 5.466 | 5.488 | 5.444 | 6.127 | 41,051,394 | 5.7164 | -0.93% |
| 2019-08-30 | 0 | 22 | 7.540 | 7.540 | 7.580 | 341,513,853 | 5.539 | 5.539 | 5.569 | 5.495 | 7.259 | 54,875,473 | 6.2234 | -14.22% |
| 2019-07-31 | 0 | 22 | 8.790 | 8.790 | 8.800 | 430,957,006 | 6.458 | 6.458 | 6.465 | 6.245 | 7.016 | 64,184,294 | 6.7144 | -2.01% |
| 2019-06-28 | 0 | 19 | 8.970 | 8.940 | 8.970 | 361,365,741 | 6.590 | 6.568 | 6.590 | 5.752 | 6.840 | 59,437,282 | 6.0798 | 12.27% |
| 2019-05-31 | 0 | 21 | 7.990 | 7.950 | 7.990 | 158,799,443 | 5.870 | 5.841 | 5.870 | 5.150 | 6.213 | 28,205,559 | 5.6301 | -0.54% |
| 2019-04-30 | 0 | 19 | 8.160 | 8.110 | 8.160 | 254,271,431 | 5.902 | 5.866 | 5.902 | 5.721 | 6.871 | 40,562,773 | 6.2686 | -9.43% |
| 2019-03-29 | 0 | 21 | 9.010 | 9.000 | 9.010 | 430,314,504 | 6.517 | 6.509 | 6.517 | 6.068 | 7.110 | 64,094,402 | 6.7138 | -0.88% |
| 2019-02-28 | 0 | 17 | 9.090 | 9.080 | 9.100 | 282,022,404 | 6.574 | 6.567 | 6.582 | 5.555 | 6.907 | 45,585,771 | 6.1866 | 14.20% |
| 2019-01-31 | 0 | 22 | 7.960 | 7.830 | 7.880 | 198,646,187 | 5.757 | 5.663 | 5.699 | 4.419 | 5.772 | 40,080,324 | 4.9562 | 23.60% |
| 2018-12-31 | 0 | 19 | 6.440 | 6.410 | 6.440 | 165,229,467 | 4.658 | 4.636 | 4.658 | 4.354 | 4.947 | 35,745,697 | 4.6224 | 1.10% |
| 2018-11-30 | 0 | 22 | 6.370 | 6.210 | 6.220 | 274,832,219 | 4.607 | 4.491 | 4.499 | 4.050 | 5.497 | 55,912,603 | 4.9154 | 13.75% |
| 2018-10-31 | 0 | 21 | 5.600 | 5.600 | 5.660 | 157,181,828 | 4.050 | 4.050 | 4.094 | 3.942 | 5.154 | 35,099,146 | 4.4782 | -21.20% |
| 2018-09-28 | 0 | 19 | 7.180 | 7.150 | 7.180 | 156,571,790 | 5.140 | 5.118 | 5.140 | 5.118 | 6.400 | 27,569,126 | 5.6792 | -14.52% |
| 2018-08-31 | 0 | 23 | 8.400 | 8.450 | 8.500 | 302,694,933 | 6.013 | 6.049 | 6.085 | 5.147 | 7.287 | 50,002,292 | 6.0536 | -14.98% |
| 2018-07-31 | 0 | 21 | 9.880 | 9.860 | 9.900 | 479,194,333 | 7.072 | 7.058 | 7.087 | 5.211 | 7.803 | 75,496,239 | 6.3473 | 33.51% |
| 2018-06-29 | 0 | 20 | 7.400 | 7.390 | 7.400 | 317,164,988 | 5.297 | 5.290 | 5.297 | 3.811 | 5.469 | 66,063,063 | 4.8009 | 38.99% |
| 2018-05-31 | 0 | 21 | 5.350 | 5.350 | 5.370 | 80,400,002 | 3.811 | 3.811 | 3.826 | 3.769 | 3.954 | 20,883,345 | 3.8500 | -1.65% |
| 2018-04-30 | 0 | 19 | 5.440 | 5.410 | 5.440 | 76,083,540 | 3.875 | 3.854 | 3.875 | 3.833 | 4.075 | 19,291,542 | 3.9439 | -3.03% |
| 2018-03-29 | 0 | 21 | 5.610 | 5.580 | 5.620 | 85,402,065 | 3.996 | 3.975 | 4.004 | 3.861 | 4.068 | 21,485,582 | 3.9749 | -0.18% |
| 2018-02-28 | 0 | 18 | 5.620 | 5.620 | 5.670 | 70,382,640 | 4.004 | 4.004 | 4.039 | 3.640 | 4.346 | 17,581,090 | 4.0033 | -7.11% |
| 2018-01-31 | 0 | 22 | 6.050 | 6.010 | 6.050 | 110,721,185 | 4.310 | 4.281 | 4.310 | 4.132 | 4.417 | 25,777,504 | 4.2953 | -1.63% |
| 2017-12-29 | 0 | 19 | 6.150 | 6.150 | 6.180 | 112,192,287 | 4.381 | 4.381 | 4.403 | 3.911 | 4.445 | 27,457,421 | 4.0860 | 8.08% |
| 2017-11-30 | 0 | 22 | 5.690 | 5.650 | 5.690 | 190,193,352 | 4.053 | 4.025 | 4.053 | 3.868 | 4.175 | 47,199,623 | 4.0296 | 0.89% |
| 2017-10-31 | 0 | 20 | 5.640 | 5.640 | 5.670 | 154,959,716 | 4.018 | 4.018 | 4.039 | 3.968 | 4.171 | 38,206,136 | 4.0559 | 1.27% |
| 2017-09-29 | 0 | 21 | 5.660 | 5.640 | 5.700 | 235,839,270 | 3.968 | 3.954 | 3.996 | 3.477 | 4.241 | 61,869,231 | 3.8119 | 8.22% |
| 2017-08-31 | 0 | 22 | 5.230 | 5.190 | 5.260 | 137,325,540 | 3.666 | 3.638 | 3.687 | 3.274 | 3.989 | 36,858,766 | 3.7257 | 9.64% |
| 2017-07-31 | 0 | 21 | 4.770 | 4.750 | 4.770 | 114,029,905 | 3.344 | 3.330 | 3.344 | 2.902 | 3.841 | 35,888,705 | 3.1773 | 13.57% |
| 2017-06-30 | 0 | 22 | 4.200 | 4.200 | 4.220 | 34,495,035 | 2.944 | 2.944 | 2.958 | 2.629 | 3.147 | 11,548,723 | 2.9869 | -2.78% |
| 2017-05-31 | 0 | 20 | 4.320 | 4.300 | 4.500 | 9,111,274 | 3.028 | 3.014 | 3.154 | 2.923 | 3.358 | 2,918,316 | 3.1221 | -5.26% |
| 2017-04-28 | 0 | 17 | 4.560 | 4.560 | 4.700 | 23,941,560 | 3.196 | 3.196 | 3.295 | 3.175 | 4.185 | 6,205,540 | 3.8581 | -25.73% |
| 2017-03-31 | 0 | 23 | 6.140 | 5.960 | 6.140 | 4,290,045 | 4.304 | 4.178 | 4.304 | 4.143 | 4.620 | 986,467 | 4.3489 | -4.81% |
| 2017-02-28 | 0 | 20 | 6.450 | 6.450 | 6.480 | 45,404,616 | 4.521 | 4.521 | 4.542 | 4.521 | 5.257 | 9,701,113 | 4.6804 | -12.48% |
| 2017-01-27 | 0 | 19 | 7.370 | 7.200 | 7.400 | 42,210,051 | 5.166 | 5.047 | 5.187 | 4.795 | 5.327 | 8,451,611 | 4.9943 | 3.08% |
| 2016-12-30 | 0 | 20 | 7.150 | 6.950 | 7.150 | 128,558,196 | 5.012 | 4.872 | 5.012 | 4.416 | 5.138 | 28,832,912 | 4.4587 | 4.08% |
| 2016-11-30 | 0 | 22 | 6.870 | 6.850 | 6.960 | 10,005,180 | 4.816 | 4.802 | 4.879 | 4.767 | 5.594 | 1,996,472 | 5.0114 | -1.29% |
| 2016-10-31 | 0 | 19 | 6.960 | 6.910 | 6.990 | 33,769,470 | 4.879 | 4.844 | 4.900 | 4.505 | 5.103 | 6,973,099 | 4.8428 | 2.33% |
| 2016-09-30 | 0 | 21 | 6.880 | 6.890 | 6.900 | 42,370,740 | 4.768 | 4.775 | 4.782 | 4.158 | 4.990 | 9,510,747 | 4.4550 | 4.24% |
| 2016-08-31 | 0 | 22 | 6.600 | 6.380 | 6.600 | 12,560,085 | 4.574 | 4.421 | 4.574 | 4.033 | 4.574 | 2,872,272 | 4.3729 | 11.11% |
| 2016-07-29 | 0 | 20 | 5.940 | 5.930 | 5.940 | 206,101,996 | 4.116 | 4.110 | 4.116 | 3.832 | 4.255 | 50,046,500 | 4.1182 | 2.06% |
| 2016-06-30 | 0 | 21 | 5.820 | 5.570 | 5.890 | 13,595,920 | 4.033 | 3.860 | 4.082 | 3.742 | 4.193 | 3,453,075 | 3.9373 | 2.83% |
| 2016-05-31 | 0 | 21 | 5.660 | 5.620 | 5.750 | 5,532,750 | 3.922 | 3.895 | 3.985 | 3.756 | 4.158 | 1,385,270 | 3.9940 | -2.41% |
| 2016-04-29 | 0 | 20 | 5.800 | 5.800 | 5.900 | 8,143,166 | 4.019 | 4.019 | 4.089 | 3.756 | 4.193 | 2,060,748 | 3.9516 | 0.00% |
| 2016-03-31 | 0 | 21 | 5.800 | 5.600 | 5.800 | 22,597,866 | 4.019 | 3.881 | 4.019 | 3.659 | 4.158 | 5,787,977 | 3.9043 | -3.33% |
| 2016-02-29 | 0 | 18 | 6.000 | 5.830 | 6.000 | 430,290 | 4.158 | 4.040 | 4.158 | 3.895 | 4.317 | 103,895 | 4.1416 | 0.00% |
| 2016-01-29 | 0 | 20 | 6.000 | 5.900 | 6.000 | 9,771,557 | 4.158 | 4.089 | 4.158 | 3.874 | 4.886 | 2,136,912 | 4.5727 | -12.28% |
| 2015-12-31 | 0 | 22 | 6.840 | 6.610 | 6.840 | 20,270,484 | 4.740 | 4.581 | 4.740 | 4.408 | 5.073 | 4,307,608 | 4.7057 | -3.66% |
| 2015-11-30 | 0 | 21 | 7.100 | - | 7.100 | 1,840,350 | 4.920 | - | 4.920 | 4.449 | 5.142 | 374,456 | 4.9147 | 0.42% |
| 2015-10-30 | 0 | 20 | 7.070 | 7.000 | 7.070 | 4,850,205 | 4.900 | 4.851 | 4.900 | 4.602 | 5.198 | 976,183 | 4.9685 | 1.00% |
| 2015-09-30 | 0 | 20 | 7.000 | 6.800 | 7.000 | 5,361,390 | 4.851 | 4.712 | 4.851 | 4.276 | 5.094 | 1,114,710 | 4.8097 | 0.72% |
| 2015-08-31 | 0 | 21 | 6.950 | 5.520 | 6.950 | 6,518,985 | 4.816 | 3.825 | 4.816 | 4.304 | 5.128 | 1,348,474 | 4.8343 | -1.14% |
| 2015-07-31 | 0 | 22 | 7.030 | 7.020 | 7.090 | 33,674,788 | 4.872 | 4.865 | 4.913 | 4.428 | 5.239 | 6,880,463 | 4.8943 | -0.42% |
| 2015-06-30 | 0 | 22 | 7.060 | 7.060 | 7.200 | 51,951,485 | 4.893 | 4.893 | 4.990 | 4.851 | 5.752 | 9,905,972 | 5.2445 | -5.74% |
| 2015-05-29 | 0 | 19 | 7.490 | 7.630 | 7.640 | 63,008,512 | 5.191 | 5.288 | 5.295 | 5.128 | 6.791 | 11,127,894 | 5.6622 | -4.59% |
| 2015-04-30 | 0 | 19 | 7.850 | 7.850 | 7.950 | 19,797,769 | 5.440 | 5.440 | 5.509 | 5.121 | 5.599 | 3,692,611 | 5.3615 | 1.03% |
| 2015-03-31 | 0 | 22 | 7.770 | 7.620 | 7.770 | 9,327,995 | 5.385 | 5.281 | 5.385 | 5.031 | 5.828 | 1,667,375 | 5.5944 | -6.39% |
| 2015-02-27 | 0 | 18 | 8.300 | 8.240 | 8.300 | 10,094,097 | 5.752 | 5.710 | 5.752 | 5.350 | 5.807 | 1,807,345 | 5.5850 | 1.84% |
| 2015-01-30 | 0 | 21 | 8.150 | 7.700 | 8.200 | 28,994,530 | 5.648 | 5.336 | 5.683 | 5.239 | 5.856 | 5,289,280 | 5.4818 | 0.62% |
| 2014-12-31 | 0 | 21 | 8.100 | 7.900 | 8.100 | 16,534,370 | 5.613 | 5.475 | 5.613 | 5.364 | 5.981 | 2,903,296 | 5.6950 | -1.34% |
| 2014-11-28 | 0 | 20 | 8.210 | 8.200 | 8.400 | 67,654,860 | 5.690 | 5.683 | 5.821 | 5.606 | 6.341 | 11,498,466 | 5.8838 | -7.96% |
| 2014-10-31 | 0 | 21 | 8.920 | 8.870 | 8.950 | 93,249,840 | 6.182 | 6.147 | 6.202 | 5.891 | 6.646 | 14,750,965 | 6.3216 | -5.21% |
| 2014-09-30 | 0 | 21 | 9.410 | 9.380 | 9.410 | 27,249,872 | 6.521 | 6.500 | 6.521 | 5.891 | 6.791 | 4,375,146 | 6.2283 | 0.64% |
| 2014-08-29 | 0 | 21 | 9.350 | 9.260 | 9.380 | 103,006,425 | 6.480 | 6.417 | 6.500 | 6.244 | 6.826 | 15,917,622 | 6.4712 | 0.86% |
| 2014-07-31 | 0 | 22 | 9.270 | 9.210 | 9.280 | 70,827,345 | 6.424 | 6.383 | 6.431 | 6.272 | 6.999 | 10,750,997 | 6.5880 | 0.22% |
| 2014-06-30 | 0 | 20 | 9.250 | 9.130 | 9.290 | 82,869,525 | 6.410 | 6.327 | 6.438 | 6.029 | 6.888 | 12,957,328 | 6.3956 | 0.54% |
| 2014-05-30 | 0 | 20 | 9.200 | 9.240 | 9.250 | 77,010,295 | 6.376 | 6.403 | 6.410 | 4.990 | 6.431 | 13,905,373 | 5.5382 | 28.49% |
| 2014-04-30 | 0 | 20 | 7.160 | 7.160 | 7.210 | 217,752,102 | 4.962 | 4.962 | 4.997 | 4.712 | 5.128 | 44,632,729 | 4.8788 | 0.42% |
| 2014-03-31 | 0 | 21 | 7.130 | 7.000 | 7.140 | 42,549,462 | 4.941 | 4.851 | 4.948 | 4.719 | 5.017 | 8,709,651 | 4.8853 | 1.28% |
| 2014-02-28 | 0 | 19 | 7.040 | 6.960 | 7.050 | 342,885,740 | 4.879 | 4.823 | 4.886 | 4.553 | 5.156 | 70,746,912 | 4.8467 | -0.71% |
| 2014-01-30 | 0 | 21 | 7.090 | 7.090 | 7.110 | 102,568,247 | 4.913 | 4.913 | 4.927 | 4.768 | 5.128 | 20,955,828 | 4.8945 | -3.67% |
| 2013-12-31 | 0 | 20 | 7.360 | 7.350 | 7.360 | 57,760,990 | 5.101 | 5.094 | 5.101 | 4.851 | 5.322 | 11,534,888 | 5.0075 | 3.95% |
| 2013-11-29 | 0 | 21 | 7.080 | 7.020 | 7.080 | 36,951,984 | 4.906 | 4.865 | 4.906 | 4.712 | 4.990 | 7,666,574 | 4.8199 | 1.14% |
| 2013-10-31 | 0 | 21 | 7.000 | 6.910 | 7.000 | 152,941,785 | 4.851 | 4.789 | 4.851 | 4.574 | 5.038 | 31,972,329 | 4.7836 | -3.05% |
| 2013-09-30 | 0 | 20 | 7.220 | 7.020 | 7.250 | 55,113,240 | 5.003 | 4.865 | 5.024 | 4.442 | 5.094 | 11,725,015 | 4.7005 | -0.14% |
| 2013-08-30 | 0 | 21 | 7.230 | 7.220 | 7.230 | 540,617,105 | 5.010 | 5.003 | 5.010 | 4.137 | 5.274 | 118,610,889 | 4.5579 | 12.09% |
| 2013-07-31 | 0 | 22 | 6.450 | 6.390 | 6.450 | 157,802,982 | 4.470 | 4.428 | 4.470 | 3.742 | 4.532 | 40,485,249 | 3.8978 | 9.51% |
| 2013-06-28 | 0 | 19 | 5.890 | 5.740 | 5.900 | 24,718,470 | 4.082 | 3.978 | 4.089 | 3.493 | 4.830 | 5,775,567 | 4.2798 | -15.49% |
| 2013-05-31 | 0 | 21 | 6.970 | 6.900 | 6.980 | 43,872,140 | 4.830 | 4.782 | 4.837 | 4.151 | 4.920 | 9,342,162 | 4.6961 | 4.81% |
| 2013-04-30 | 0 | 20 | 6.650 | 6.610 | 6.700 | 161,056,655 | 4.608 | 4.581 | 4.643 | 3.673 | 4.692 | 40,858,261 | 3.9418 | 12.71% |
| 2013-03-28 | 0 | 20 | 5.900 | 5.840 | 5.920 | 193,851,924 | 4.089 | 4.047 | 4.103 | 3.493 | 4.096 | 52,919,337 | 3.6632 | 12.60% |
| 2013-02-28 | 0 | 17 | 5.240 | 5.220 | 5.240 | 54,392,565 | 3.631 | 3.617 | 3.631 | 3.174 | 3.638 | 15,648,317 | 3.4759 | 11.97% |
| 2013-01-31 | 0 | 22 | 4.680 | 4.680 | 4.750 | 75,379,551 | 3.243 | 3.243 | 3.292 | 2.682 | 3.410 | 25,098,694 | 3.0033 | 15.56% |
| 2012-12-31 | 0 | 19 | 4.050 | 3.970 | 4.050 | 58,144,418 | 2.807 | 2.751 | 2.807 | 2.564 | 2.841 | 21,421,619 | 2.7143 | 6.58% |
| 2012-11-30 | 0 | 22 | 3.800 | 3.710 | 3.800 | 90,860,462 | 2.633 | 2.571 | 2.633 | 2.121 | 2.786 | 38,435,481 | 2.3640 | 22.98% |
| 2012-10-31 | 0 | 20 | 3.090 | 3.080 | 3.120 | 64,705,715 | 2.141 | 2.134 | 2.162 | 1.885 | 2.218 | 31,951,405 | 2.0251 | 13.60% |
| 2012-09-28 | 0 | 20 | 2.720 | 2.710 | 2.720 | 199,293,240 | 1.885 | 1.878 | 1.885 | 1.421 | 1.885 | 127,217,603 | 1.5666 | 29.52% |
| 2012-08-31 | 0 | 23 | 2.100 | 2.090 | 2.100 | 51,059,845 | 1.455 | 1.448 | 1.455 | 1.372 | 1.490 | 35,623,093 | 1.4333 | 2.44% |
| 2012-07-31 | 0 | 21 | 2.050 | 2.040 | 2.050 | 42,872,890 | 1.421 | 1.414 | 1.421 | 1.317 | 1.490 | 30,393,698 | 1.4106 | 5.13% |
| 2012-06-29 | 0 | 21 | 1.950 | 1.940 | 1.950 | 22,176,375 | 1.351 | 1.344 | 1.351 | 1.289 | 1.421 | 16,445,757 | 1.3485 | 0.00% |
| 2012-05-31 | 0 | 22 | 1.950 | 1.880 | 1.950 | 16,205,715 | 1.351 | 1.303 | 1.351 | 1.247 | 1.448 | 12,201,202 | 1.3282 | -2.99% |
| 2012-04-30 | 0 | 18 | 2.010 | 1.950 | 2.010 | 29,771,639 | 1.393 | 1.351 | 1.393 | 1.171 | 1.414 | 22,956,960 | 1.2968 | -2.43% |
| 2012-03-30 | 0 | 22 | 2.060 | 1.990 | 2.060 | 86,079,505 | 1.428 | 1.379 | 1.428 | 1.317 | 1.566 | 58,871,826 | 1.4622 | -0.48% |
| 2012-02-29 | 0 | 21 | 2.070 | 2.070 | 2.080 | 68,808,180 | 1.435 | 1.435 | 1.441 | 1.310 | 1.448 | 51,083,288 | 1.3470 | 5.08% |
| 2012-01-31 | 0 | 18 | 1.970 | 1.940 | 1.970 | 36,419,665 | 1.365 | 1.344 | 1.365 | 1.310 | 1.421 | 26,987,520 | 1.3495 | -1.01% |
| 2011-12-30 | 0 | 20 | 1.990 | 1.970 | 1.990 | 63,660,210 | 1.379 | 1.365 | 1.379 | 1.317 | 1.441 | 46,185,058 | 1.3784 | 0.51% |
| 2011-11-30 | 0 | 22 | 1.980 | 1.980 | 2.040 | 74,730,090 | 1.372 | 1.372 | 1.414 | 1.123 | 1.421 | 58,514,686 | 1.2771 | 17.86% |
| 2011-10-31 | 0 | 20 | 1.680 | 1.680 | 1.700 | 26,017,200 | 1.164 | 1.164 | 1.178 | 1.116 | 1.268 | 21,952,206 | 1.1852 | -1.18% |
| 2011-09-30 | 0 | 20 | 1.700 | 1.690 | 1.730 | 41,417,791 | 1.178 | 1.171 | 1.199 | 1.095 | 1.317 | 34,534,359 | 1.1993 | 4.29% |
| 2011-08-31 | 0 | 23 | 1.630 | 1.630 | 1.660 | 58,168,395 | 1.130 | 1.130 | 1.150 | 1.012 | 1.400 | 47,607,846 | 1.2218 | -4.68% |
| 2011-07-29 | 0 | 20 | 1.710 | 1.690 | 1.710 | 18,409,325 | 1.185 | 1.171 | 1.185 | 1.130 | 1.358 | 15,022,969 | 1.2254 | -8.06% |
| 2011-06-30 | 0 | 21 | 1.860 | 1.830 | 1.860 | 64,191,220 | 1.289 | 1.268 | 1.289 | 1.227 | 1.421 | 48,419,528 | 1.3257 | 4.49% |
| 2011-05-31 | 0 | 20 | 1.780 | 1.770 | 1.780 | 108,818,510 | 1.234 | 1.227 | 1.234 | 1.192 | 1.518 | 78,506,591 | 1.3861 | -16.43% |
| 2011-04-29 | 0 | 18 | 2.130 | 2.120 | 2.130 | 391,217,750 | 1.476 | 1.469 | 1.476 | 1.164 | 1.573 | 284,884,459 | 1.3733 | 26.04% |
| 2011-03-31 | 0 | 23 | 1.690 | 1.690 | 1.700 | 58,446,105 | 1.171 | 1.171 | 1.178 | 0.852 | 1.171 | 58,565,191 | 0.9980 | 20.71% |
| 2011-02-28 | 0 | 18 | 1.400 | 1.390 | 1.400 | 22,516,295 | 0.970 | 0.963 | 0.970 | 0.908 | 1.192 | 21,002,719 | 1.0721 | -16.67% |
| 2011-01-31 | 0 | 21 | 1.680 | 1.680 | 1.690 | 76,020,875 | 1.164 | 1.164 | 1.171 | 1.157 | 1.379 | 59,774,416 | 1.2718 | -7.69% |
| 2010-12-31 | 0 | 22 | 1.820 | 1.800 | 1.820 | 89,030,605 | 1.261 | 1.247 | 1.261 | 1.213 | 1.414 | 67,902,779 | 1.3111 | -8.08% |
| 2010-11-30 | 0 | 15 | 1.980 | 1.980 | 2.000 | 803,687,255 | 1.372 | 1.372 | 1.386 | 1.351 | 1.629 | 528,603,300 | 1.5204 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy