Chongqing Rural Commercial Bank Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03618  2010-12-16    
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 6.150 6.110 6.150 1,139,909,862 6.150 6.110 6.150 5.920 6.580 184,868,652 6.1661 -2.07%
2025-11-28 0 20 6.280 6.270 6.280 1,138,486,358 6.280 6.270 6.280 6.150 6.820 175,727,722 6.4787 -1.72%
2025-10-31 0 20 6.390 6.390 6.400 1,562,410,803 6.390 6.390 6.400 5.640 6.690 247,357,594 6.3164 6.32%
2025-09-30 0 22 6.010 6.010 6.030 2,142,510,255 6.010 6.010 6.030 5.710 6.320 358,421,136 5.9776 4.34%
2025-08-29 0 21 5.760 5.760 5.770 2,392,149,235 5.760 5.760 5.770 5.620 6.540 392,848,886 6.0892 -7.54%
2025-07-31 0 22 6.230 6.230 6.240 2,134,994,155 6.230 6.230 6.240 6.120 7.140 320,633,048 6.6587 -6.03%
2025-06-30 0 21 6.630 6.610 6.630 3,006,365,515 6.630 6.610 6.630 6.360 7.040 452,006,650 6.6512 2.47%
2025-05-30 0 20 6.470 6.420 6.470 3,624,108,455 6.470 6.420 6.470 5.650 6.900 566,837,519 6.3936 10.66%
2025-04-30 0 19 5.950 5.940 5.950 2,298,997,376 5.847 5.837 5.847 4.717 5.984 429,445,126 5.3534 12.69%
2025-03-31 0 21 5.280 5.270 5.280 1,197,621,807 5.188 5.179 5.188 4.736 5.306 238,903,579 5.0130 7.98%
2025-02-28 0 20 4.890 4.880 4.890 1,087,737,766 4.805 4.795 4.805 4.540 4.953 228,332,597 4.7638 2.73%
2025-01-28 0 19 4.760 4.760 4.770 858,555,454 4.677 4.677 4.687 4.314 4.785 190,139,354 4.5154 2.37%
2024-12-31 0 20 4.650 4.650 4.670 1,134,300,013 4.569 4.569 4.589 3.910 4.609 270,812,236 4.1885 14.40%
2024-11-29 0 21 4.270 4.270 4.280 1,053,715,222 3.994 3.994 4.003 3.807 4.228 267,256,103 3.9427 1.18%
2024-10-31 0 21 4.220 4.220 4.230 2,056,235,079 3.947 3.947 3.957 3.629 4.377 502,417,717 4.0927 4.71%
2024-09-30 0 19 4.030 4.020 4.030 992,705,261 3.769 3.760 3.769 3.302 3.957 277,230,540 3.5808 6.05%
2024-08-30 0 22 3.800 3.790 3.800 943,158,831 3.554 3.545 3.554 3.451 3.891 259,365,081 3.6364 -6.17%
2024-07-31 0 22 4.050 4.040 4.050 1,060,277,925 3.788 3.779 3.788 3.545 3.807 286,390,922 3.7022 5.74%
2024-06-28 0 19 3.830 3.820 3.830 785,630,777 3.582 3.573 3.582 3.199 3.610 231,840,060 3.3887 6.39%
2024-05-31 0 21 3.600 3.600 3.610 1,246,282,842 3.367 3.367 3.377 2.827 3.433 392,016,805 3.1792 16.97%
2024-04-30 0 20 3.360 3.360 3.370 667,274,846 2.879 2.879 2.887 2.733 2.913 234,535,718 2.8451 3.70%
2024-03-28 0 20 3.240 3.240 3.250 598,620,501 2.776 2.776 2.784 2.707 2.853 215,479,748 2.7781 2.53%
2024-02-29 0 19 3.160 3.160 3.170 448,538,074 2.707 2.707 2.716 2.527 2.793 167,625,211 2.6758 3.95%
2024-01-31 0 22 3.040 3.030 3.040 498,485,057 2.605 2.596 2.605 2.425 2.647 195,168,766 2.5541 0.33%
2023-12-29 0 19 3.030 3.020 3.030 407,443,678 2.596 2.587 2.596 2.459 2.596 161,053,041 2.5299 4.84%
2023-11-30 0 22 2.890 2.880 2.890 353,945,442 2.476 2.467 2.476 2.442 2.570 141,957,790 2.4933 -2.36%
2023-10-31 0 20 2.960 2.950 2.960 702,309,023 2.536 2.527 2.536 2.305 2.630 277,836,830 2.5278 2.42%
2023-09-29 0 19 2.890 2.890 2.900 493,386,495 2.476 2.476 2.485 2.373 2.527 200,560,755 2.4600 4.33%
2023-08-31 0 23 2.770 2.760 2.770 423,396,877 2.373 2.365 2.373 2.279 2.476 178,964,258 2.3658 -3.82%
2023-07-31 0 20 2.880 2.870 2.880 318,308,008 2.467 2.459 2.467 2.305 2.476 134,349,569 2.3693 3.97%
2023-06-30 0 21 2.770 2.760 2.770 360,868,673 2.373 2.365 2.373 2.279 2.425 152,626,574 2.3644 2.59%
2023-05-31 0 21 2.700 2.690 2.700 1,210,632,008 2.313 2.305 2.313 2.015 2.347 561,157,784 2.1574 11.78%
2023-04-28 0 17 3.030 3.020 3.030 434,884,417 2.069 2.063 2.069 1.926 2.069 217,928,692 1.9955 5.94%
2023-03-31 0 23 2.860 2.850 2.860 419,928,103 1.953 1.946 1.953 1.844 1.960 221,526,402 1.8956 5.54%
2023-02-28 0 20 2.710 2.700 2.710 200,194,064 1.851 1.844 1.851 1.844 1.946 105,747,861 1.8931 -4.24%
2023-01-31 0 18 2.830 2.820 2.830 210,811,635 1.933 1.926 1.933 1.810 2.015 111,453,456 1.8915 5.99%
2022-12-30 0 20 2.670 2.670 2.680 305,849,606 1.823 1.823 1.830 1.742 1.837 171,134,752 1.7872 2.30%
2022-11-30 0 22 2.610 2.600 2.610 535,103,205 1.783 1.776 1.783 1.605 1.789 310,921,353 1.7210 9.66%
2022-10-31 0 20 2.380 2.370 2.380 324,321,603 1.625 1.619 1.625 1.612 1.810 187,112,171 1.7333 -6.67%
2022-09-30 0 21 2.550 2.530 2.550 377,032,414 1.742 1.728 1.742 1.680 1.878 208,842,343 1.8053 -6.25%
2022-08-31 0 23 2.720 2.720 2.730 297,109,602 1.858 1.858 1.864 1.810 1.871 161,760,474 1.8367 -0.37%
2022-07-29 0 20 2.730 2.730 2.740 230,302,350 1.864 1.864 1.871 1.837 1.946 121,729,122 1.8919 -3.19%
2022-06-30 0 21 2.820 2.820 2.840 274,030,521 1.926 1.926 1.940 1.905 1.953 142,001,135 1.9298 0.36%
2022-05-31 0 20 2.810 2.810 2.820 466,566,382 1.919 1.919 1.926 1.626 1.933 275,218,124 1.6953 14.16%
2022-04-29 0 18 3.060 3.050 3.060 361,889,171 1.681 1.676 1.681 1.599 1.725 214,365,626 1.6882 -0.65%
2022-03-31 0 23 3.080 3.070 3.080 655,459,090 1.692 1.687 1.692 1.445 1.709 418,162,395 1.5675 6.94%
2022-02-28 0 17 2.880 2.880 2.890 436,713,115 1.582 1.582 1.588 1.560 1.670 268,019,261 1.6294 1.05%
2022-01-31 0 21 2.850 2.830 2.850 446,337,518 1.566 1.555 1.566 1.516 1.626 281,961,550 1.5830 2.89%
2021-12-31 0 22 2.770 2.770 2.780 542,463,830 1.522 1.522 1.527 1.450 1.527 364,208,437 1.4894 4.14%
2021-11-30 0 22 2.660 2.660 2.670 1,352,785,678 1.461 1.461 1.467 1.423 1.560 915,075,408 1.4783 -5.00%
2021-10-29 0 18 2.800 2.800 2.810 446,274,916 1.538 1.538 1.544 1.500 1.582 288,517,765 1.5468 -1.41%
2021-09-30 0 21 2.840 2.830 2.840 476,266,407 1.560 1.555 1.560 1.478 1.681 295,702,147 1.6106 -4.70%
2021-08-31 0 22 2.980 2.950 2.980 245,164,226 1.637 1.621 1.637 1.577 1.681 150,902,283 1.6247 2.76%
2021-07-30 0 21 2.900 2.880 2.900 332,578,497 1.593 1.582 1.593 1.560 1.698 202,263,126 1.6443 -5.54%
2021-06-30 0 21 3.070 3.060 3.070 435,842,774 1.687 1.681 1.687 1.687 1.813 249,969,584 1.7436 -5.28%
2021-05-31 0 20 3.510 3.500 3.510 461,428,872 1.781 1.776 1.781 1.649 1.837 260,401,578 1.7720 6.36%
2021-04-30 0 19 3.300 3.300 3.310 336,479,361 1.674 1.674 1.679 1.669 1.735 198,419,260 1.6958 -1.49%
2021-03-31 0 23 3.350 3.340 3.350 844,977,411 1.700 1.694 1.700 1.669 1.852 475,201,309 1.7781 -2.05%
2021-02-26 0 18 3.420 3.410 3.420 448,082,666 1.735 1.730 1.735 1.664 1.877 254,769,517 1.7588 2.40%
2021-01-29 0 20 3.340 3.340 3.350 473,980,724 1.694 1.694 1.700 1.547 1.796 282,844,583 1.6758 5.70%
2020-12-31 0 22 3.160 3.130 3.160 360,456,289 1.603 1.588 1.603 1.542 1.740 222,610,304 1.6192 -4.82%
2020-11-30 0 21 3.320 3.310 3.320 497,108,228 1.684 1.679 1.684 1.573 1.760 299,239,242 1.6612 7.44%
2020-10-30 0 18 3.090 3.070 3.090 467,262,542 1.568 1.558 1.568 1.405 1.654 302,998,328 1.5421 8.42%
2020-09-30 0 22 2.850 2.850 2.860 355,017,509 1.446 1.446 1.451 1.446 1.644 227,803,761 1.5584 -9.81%
2020-08-31 0 21 3.160 3.160 3.180 535,892,473 1.603 1.603 1.613 1.583 1.735 322,708,913 1.6606 0.64%
2020-07-31 0 22 3.140 3.140 3.160 871,382,536 1.593 1.593 1.603 1.558 1.923 515,486,091 1.6904 2.95%
2020-06-30 0 21 3.050 3.050 3.060 623,968,819 1.547 1.547 1.552 1.268 1.618 397,840,440 1.5684 2.69%
2020-05-29 0 20 2.970 2.970 2.980 699,492,648 1.507 1.507 1.512 1.481 1.584 460,158,478 1.5201 -4.85%
2020-04-29 0 19 3.390 3.390 3.410 677,681,519 1.584 1.584 1.593 1.392 1.602 459,788,228 1.4739 6.60%
2020-03-31 0 22 3.180 3.170 3.180 1,159,316,205 1.485 1.481 1.485 1.294 1.691 778,333,613 1.4895 -9.66%
2020-02-28 0 20 3.520 3.510 3.520 878,579,544 1.644 1.640 1.644 1.635 1.742 519,196,146 1.6922 -1.68%
2020-01-31 0 20 3.580 3.580 3.590 655,230,742 1.672 1.672 1.677 1.668 1.901 356,810,011 1.8364 -10.05%
2019-12-31 0 20 3.980 3.970 3.980 654,203,969 1.859 1.854 1.859 1.780 1.892 356,014,889 1.8376 2.31%
2019-11-29 0 21 3.890 3.880 3.890 631,633,811 1.817 1.812 1.817 1.812 1.990 332,423,823 1.9001 -7.16%
2019-10-31 0 21 4.190 4.190 4.200 627,583,589 1.957 1.957 1.962 1.878 2.074 315,122,407 1.9916 0.48%
2019-09-30 0 21 4.170 4.170 4.190 645,576,719 1.948 1.948 1.957 1.752 2.065 334,558,378 1.9296 10.03%
2019-08-30 0 22 3.790 3.790 3.800 639,827,053 1.770 1.770 1.775 1.728 1.925 355,146,795 1.8016 -8.01%
2019-07-31 0 22 4.120 4.120 4.130 345,654,545 1.925 1.925 1.929 1.911 2.023 176,880,437 1.9542 -3.06%
2019-06-28 0 19 4.250 4.240 4.250 504,766,161 1.985 1.981 1.985 1.859 1.985 263,315,197 1.9170 5.99%
2019-05-31 0 21 4.010 4.010 4.020 1,024,332,121 1.873 1.873 1.878 1.826 2.167 527,420,129 1.9422 -12.45%
2019-04-30 0 19 4.580 4.560 4.580 834,382,001 2.139 2.130 2.139 2.024 2.191 394,894,201 2.1129 6.18%
2019-03-29 0 21 4.530 4.530 4.540 1,177,260,166 2.015 2.015 2.019 2.015 2.326 540,692,860 2.1773 -7.74%
2019-02-28 0 17 4.910 4.900 4.910 962,661,011 2.184 2.179 2.184 1.970 2.237 465,389,051 2.0685 8.39%
2019-01-31 0 22 4.530 4.520 4.530 578,929,979 2.015 2.010 2.015 1.797 2.059 299,198,863 1.9349 7.86%
2018-12-31 0 19 4.200 4.200 4.210 483,051,231 1.868 1.868 1.872 1.806 2.086 249,331,650 1.9374 -8.10%
2018-11-30 0 22 4.570 4.560 4.580 739,862,385 2.033 2.028 2.037 1.895 2.082 371,049,058 1.9940 5.79%
2018-10-31 0 21 4.320 4.300 4.320 660,121,765 1.921 1.913 1.921 1.735 1.944 359,554,923 1.8359 0.93%
2018-09-28 0 19 4.280 4.280 4.290 800,301,304 1.904 1.904 1.908 1.752 1.988 429,456,258 1.8635 1.18%
2018-08-31 0 23 4.230 4.230 4.240 983,424,807 1.881 1.881 1.886 1.797 2.193 513,989,939 1.9133 -11.69%
2018-07-31 0 21 4.790 4.770 4.790 878,780,172 2.130 2.122 2.130 1.890 2.162 439,634,830 1.9989 2.57%
2018-06-29 0 20 4.670 4.670 4.680 1,060,239,363 2.077 2.077 2.082 2.010 2.455 470,494,017 2.2535 -10.88%
2018-05-31 0 21 5.240 5.240 5.260 1,371,214,806 2.331 2.331 2.339 2.246 2.580 560,503,702 2.4464 -9.68%
2018-04-30 0 19 6.050 6.040 6.050 1,033,214,482 2.580 2.576 2.580 2.452 2.708 395,692,228 2.6112 0.67%
2018-03-29 0 21 6.010 5.990 6.010 978,421,735 2.563 2.555 2.563 2.534 2.943 362,328,586 2.7004 -5.50%
2018-02-28 0 18 6.360 6.340 6.360 1,405,347,061 2.713 2.704 2.713 2.525 3.092 505,856,557 2.7782 -10.30%
2018-01-31 0 22 7.090 7.070 7.090 1,941,621,039 3.024 3.015 3.024 2.359 3.195 694,579,141 2.7954 28.44%
2017-12-29 0 19 5.520 5.520 5.540 636,498,633 2.354 2.354 2.363 2.248 2.384 274,642,390 2.3176 -0.18%
2017-11-30 0 22 5.530 5.520 5.530 1,403,755,455 2.359 2.354 2.359 2.205 2.384 604,148,815 2.3235 4.34%
2017-10-31 0 20 5.300 5.270 5.300 1,285,385,947 2.261 2.248 2.261 2.133 2.269 582,319,774 2.2074 7.07%
2017-09-29 0 21 4.950 4.950 4.970 1,350,813,200 2.111 2.111 2.120 2.111 2.337 616,850,520 2.1899 -9.17%
2017-08-31 0 22 5.450 5.440 5.450 936,731,139 2.325 2.320 2.325 2.325 2.551 385,087,174 2.4325 -5.38%
2017-07-31 0 21 5.760 5.740 5.760 1,038,844,569 2.457 2.448 2.457 2.239 2.563 432,529,434 2.4018 9.30%
2017-06-30 0 22 5.270 5.270 5.280 677,613,156 2.248 2.248 2.252 2.175 2.295 302,059,674 2.2433 -1.13%
2017-05-31 0 20 5.330 5.320 5.330 731,732,299 2.273 2.269 2.273 2.081 2.299 337,084,652 2.1708 4.16%
2017-04-28 0 17 5.350 5.340 5.350 834,142,160 2.183 2.179 2.183 2.117 2.297 379,856,597 2.1959 1.90%
2017-03-31 0 23 5.250 5.240 5.250 1,088,285,726 2.142 2.138 2.142 2.101 2.309 490,448,176 2.2190 -3.67%
2017-02-28 0 20 5.450 5.430 5.450 1,199,241,657 2.223 2.215 2.223 1.917 2.252 565,941,727 2.1190 14.74%
2017-01-27 0 19 4.750 4.750 4.780 646,271,717 1.938 1.938 1.950 1.828 1.970 340,708,958 1.8968 4.40%
2016-12-30 0 20 4.550 4.530 4.550 685,458,734 1.856 1.848 1.856 1.791 2.019 359,329,680 1.9076 -5.99%
2016-11-30 0 22 4.840 4.840 4.850 734,585,485 1.975 1.975 1.979 1.811 2.036 383,059,568 1.9177 4.09%
2016-10-31 0 19 4.650 4.650 4.660 552,948,676 1.897 1.897 1.901 1.873 2.028 285,704,907 1.9354 -2.72%
2016-09-30 0 21 4.780 4.760 4.780 1,016,212,924 1.950 1.942 1.950 1.844 2.072 512,643,949 1.9823 6.22%
2016-08-31 0 22 4.500 4.500 4.520 891,803,423 1.836 1.836 1.844 1.656 1.873 499,915,874 1.7839 10.57%
2016-07-29 0 20 4.070 4.070 4.090 590,987,176 1.660 1.660 1.669 1.558 1.713 359,118,856 1.6457 3.83%
2016-06-30 0 21 3.920 3.910 3.930 781,734,052 1.599 1.595 1.603 1.457 1.603 514,708,260 1.5188 4.76%
2016-05-31 0 21 3.980 4.000 4.010 920,760,572 1.527 1.534 1.538 1.419 1.573 621,596,198 1.4813 -2.69%
2016-04-29 0 20 4.090 4.070 4.100 919,998,611 1.569 1.561 1.573 1.473 1.626 588,192,574 1.5641 -0.24%
2016-03-31 0 21 4.100 4.070 4.100 1,228,218,938 1.573 1.561 1.573 1.365 1.596 809,794,301 1.5167 12.64%
2016-02-29 0 18 3.640 3.650 3.660 652,648,731 1.396 1.400 1.404 1.319 1.500 461,387,522 1.4145 -7.61%
2016-01-29 0 20 3.940 3.900 3.950 1,224,440,924 1.511 1.496 1.515 1.381 1.803 801,351,882 1.5280 -15.99%
2015-12-31 0 22 4.690 4.680 4.700 831,048,012 1.799 1.795 1.803 1.638 1.895 473,061,971 1.7567 2.63%
2015-11-30 0 21 4.570 4.540 4.550 1,023,352,225 1.753 1.741 1.745 1.730 1.987 550,044,817 1.8605 -6.54%
2015-10-30 0 20 4.890 4.850 4.860 911,582,758 1.876 1.860 1.864 1.684 1.960 496,089,627 1.8375 11.90%
2015-09-30 0 20 4.370 4.360 4.400 1,142,441,001 1.676 1.672 1.688 1.542 1.807 679,214,073 1.6820 -3.53%
2015-08-31 0 21 4.530 4.510 4.540 943,466,131 1.737 1.730 1.741 1.680 2.282 485,653,929 1.9427 -18.38%
2015-07-31 0 22 5.550 5.550 5.560 1,952,046,380 2.129 2.129 2.133 1.814 2.524 894,386,598 2.1826 -10.63%
2015-06-30 0 22 6.210 6.190 6.260 1,507,862,624 2.382 2.374 2.401 2.244 2.466 644,273,149 2.3404 2.77%
2015-05-29 0 19 6.300 6.240 6.310 1,372,783,864 2.318 2.296 2.321 2.248 2.560 578,797,545 2.3718 -9.22%
2015-04-30 0 19 6.940 6.930 6.990 3,473,058,647 2.553 2.549 2.572 1.839 2.586 1,525,433,334 2.2768 37.97%
2015-03-31 0 22 5.030 5.010 5.040 953,417,419 1.850 1.843 1.854 1.630 1.865 540,916,594 1.7626 4.14%
2015-02-27 0 18 4.830 4.800 4.840 650,252,730 1.777 1.766 1.781 1.633 1.814 375,975,706 1.7295 1.47%
2015-01-30 0 21 4.760 4.760 4.770 896,579,304 1.751 1.751 1.755 1.622 1.873 503,584,082 1.7804 -1.45%
2014-12-31 0 21 4.830 4.800 4.840 1,226,341,591 1.777 1.766 1.781 1.534 1.795 727,492,664 1.6857 10.02%
2014-11-28 0 20 4.390 4.390 4.400 1,344,913,204 1.615 1.615 1.619 1.380 1.637 885,959,341 1.5180 17.69%
2014-10-31 0 21 3.730 3.730 3.760 538,010,726 1.372 1.372 1.383 1.266 1.383 405,103,987 1.3281 5.97%
2014-09-30 0 21 3.520 3.520 3.540 683,404,746 1.295 1.295 1.302 1.291 1.446 499,243,586 1.3689 -8.57%
2014-08-29 0 21 3.850 3.850 3.860 855,274,510 1.416 1.416 1.420 1.376 1.501 600,789,268 1.4236 -0.26%
2014-07-31 0 22 3.860 3.850 3.860 645,532,649 1.420 1.416 1.420 1.288 1.435 474,117,411 1.3615 7.82%
2014-06-30 0 20 3.580 3.570 3.590 792,669,618 1.317 1.313 1.321 1.239 1.332 612,588,105 1.2940 6.90%
2014-05-30 0 20 3.580 3.570 3.580 445,182,165 1.232 1.229 1.232 1.146 1.239 373,046,294 1.1934 5.29%
2014-04-30 0 20 3.400 3.370 3.390 713,292,106 1.170 1.160 1.167 1.143 1.239 599,992,369 1.1888 0.00%
2014-03-31 0 21 3.400 3.400 3.410 773,590,722 1.170 1.170 1.174 1.060 1.180 698,721,041 1.1072 4.94%
2014-02-28 0 19 3.240 3.230 3.240 759,538,045 1.115 1.112 1.115 1.101 1.211 661,949,009 1.1474 -1.52%
2014-01-30 0 21 3.290 3.280 3.290 881,674,531 1.132 1.129 1.132 1.105 1.301 742,576,275 1.1873 -12.50%
2013-12-31 0 20 3.760 3.740 3.770 805,826,444 1.294 1.287 1.297 1.260 1.397 610,840,336 1.3192 -7.39%
2013-11-29 0 21 4.060 4.040 4.060 1,727,652,711 1.397 1.390 1.397 1.287 1.445 1,265,165,889 1.3656 3.84%
2013-10-31 0 21 3.910 3.900 3.910 1,045,192,834 1.346 1.342 1.346 1.260 1.394 787,945,550 1.3265 4.55%
2013-09-30 0 20 3.740 3.700 3.740 1,379,069,806 1.287 1.273 1.287 1.198 1.363 1,060,549,242 1.3003 7.16%
2013-08-30 0 21 3.490 3.480 3.490 983,061,345 1.201 1.198 1.201 1.098 1.263 827,565,372 1.1879 10.09%
2013-07-31 0 22 3.170 3.170 3.190 1,052,687,856 1.091 1.091 1.098 1.039 1.160 964,596,642 1.0913 -3.65%
2013-06-28 0 19 3.290 3.260 3.300 1,151,284,343 1.132 1.122 1.136 1.039 1.349 966,964,272 1.1906 -16.71%
2013-05-31 0 21 3.950 3.910 3.950 1,562,059,985 1.359 1.346 1.359 1.308 1.442 1,124,403,374 1.3892 -1.59%
2013-04-30 0 20 4.220 4.210 4.220 1,684,521,072 1.381 1.378 1.381 1.280 1.401 1,256,996,846 1.3401 1.69%
2013-03-28 0 20 4.150 4.150 4.160 1,540,220,769 1.358 1.358 1.362 1.296 1.489 1,111,578,723 1.3856 -4.60%
2013-02-28 0 17 4.350 4.370 4.380 1,505,125,087 1.424 1.430 1.434 1.365 1.614 1,019,104,091 1.4769 -5.64%
2013-01-31 0 22 4.610 4.600 4.610 2,593,838,729 1.509 1.506 1.509 1.391 1.666 1,691,197,693 1.5337 8.73%
2012-12-31 0 19 4.240 4.250 4.270 1,478,330,129 1.388 1.391 1.398 1.123 1.398 1,170,140,525 1.2634 19.10%
2012-11-30 0 22 3.560 3.550 3.560 828,623,964 1.165 1.162 1.165 1.074 1.227 720,057,868 1.1508 -2.20%
2012-10-31 0 20 3.640 3.630 3.650 1,082,996,105 1.191 1.188 1.195 1.005 1.244 962,023,191 1.1257 18.95%
2012-09-28 0 20 3.060 3.040 3.050 917,692,500 1.002 0.995 0.998 0.916 1.044 946,842,500 0.9692 -3.77%
2012-08-31 0 23 3.180 3.170 3.200 702,070,289 1.041 1.038 1.047 0.962 1.103 679,571,657 1.0331 5.30%
2012-07-31 0 21 3.020 3.020 3.050 749,278,928 0.988 0.988 0.998 0.907 1.038 765,873,146 0.9783 -2.89%
2012-06-29 0 21 3.110 3.090 3.100 818,817,105 1.018 1.011 1.015 0.985 1.119 781,934,074 1.0472 -6.04%
2012-05-31 0 22 3.310 3.300 3.320 1,380,744,856 1.083 1.080 1.087 0.946 1.137 1,308,718,165 1.0550 -3.09%
2012-04-30 0 18 3.590 3.560 3.590 2,670,081,955 1.118 1.109 1.118 1.077 1.330 2,307,552,637 1.1571 -3.23%
2012-03-30 0 22 3.710 3.710 3.740 1,826,378,620 1.155 1.155 1.165 1.137 1.479 1,416,118,732 1.2897 -22.55%
2012-02-29 0 21 4.790 4.770 4.780 1,761,297,447 1.492 1.485 1.488 1.280 1.495 1,252,645,363 1.4061 9.11%
2012-01-31 0 18 4.390 4.380 4.390 1,326,355,532 1.367 1.364 1.367 1.202 1.507 952,578,976 1.3924 9.20%
2011-12-30 0 20 4.020 4.010 4.030 924,212,092 1.252 1.249 1.255 1.158 1.299 749,016,666 1.2339 18.24%
2011-11-30 0 22 3.400 3.390 3.400 1,450,756,426 1.059 1.056 1.059 0.972 1.230 1,294,191,994 1.1210 -2.86%
2011-10-31 0 20 3.500 3.480 3.500 1,433,009,087 1.090 1.084 1.090 0.670 1.149 1,579,053,993 0.9075 44.63%
2011-09-30 0 20 2.420 2.410 2.420 1,007,745,130 0.754 0.750 0.754 0.741 1.218 1,074,066,438 0.9383 -35.47%
2011-08-31 0 23 3.750 3.750 3.760 1,426,913,665 1.168 1.168 1.171 1.090 1.473 1,158,218,580 1.2320 -16.85%
2011-07-29 0 20 4.510 4.500 4.520 1,342,368,009 1.404 1.401 1.408 1.299 1.520 940,162,655 1.4278 -1.53%
2011-06-30 0 21 4.580 4.560 4.580 2,626,117,622 1.426 1.420 1.426 1.339 1.731 1,729,666,948 1.5183 -17.63%
2011-05-31 0 20 5.560 5.520 5.530 3,145,113,057 1.731 1.719 1.722 1.619 1.803 1,845,360,802 1.7043 3.15%
2011-04-29 0 18 5.390 5.380 5.390 2,865,042,463 1.678 1.675 1.678 1.594 1.703 1,724,103,377 1.6618 0.94%
2011-03-31 0 23 5.340 5.340 5.350 5,900,916,570 1.663 1.663 1.666 1.619 2.012 3,317,994,871 1.7785 -12.17%
2011-02-28 0 18 6.080 6.080 6.090 3,115,207,013 1.893 1.893 1.896 1.560 1.896 1,799,710,688 1.7309 15.15%
2011-01-31 0 21 5.280 5.280 5.290 5,181,176,541 1.644 1.644 1.647 1.594 1.837 3,015,857,614 1.7180 0.96%
2010-12-31 0 11 5.230 5.200 5.230 5,978,857,848 1.629 1.619 1.629 1.576 1.710 3,649,126,488 1.6384

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top