Beijing Jingneng Clean Energy Co., Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00579  2011-12-22    
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 2.320 2.320 2.330 148,859,916 2.320 2.320 2.330 2.280 2.430 63,479,690 2.3450 -2.52%
2025-11-28 0 20 2.380 2.380 2.390 229,821,651 2.380 2.380 2.390 2.350 2.520 94,188,461 2.4400 -4.03%
2025-10-31 0 20 2.480 2.480 2.490 434,658,004 2.480 2.480 2.490 2.420 2.610 172,757,821 2.5160 -1.98%
2025-09-30 0 22 2.530 2.530 2.540 513,594,923 2.530 2.530 2.540 2.350 2.600 207,033,723 2.4807 6.30%
2025-08-29 0 21 2.380 2.380 2.390 593,048,116 2.380 2.380 2.390 2.330 2.510 245,467,989 2.4160 0.00%
2025-07-31 0 22 2.380 2.370 2.380 620,405,529 2.380 2.370 2.380 2.370 2.620 248,760,326 2.4940 0.85%
2025-06-30 0 21 2.360 2.360 2.370 353,670,077 2.360 2.360 2.370 2.225 2.460 149,247,737 2.3697 3.43%
2025-05-30 0 20 2.430 2.430 2.450 299,346,104 2.282 2.282 2.300 2.197 2.357 130,759,912 2.2893 1.67%
2025-04-30 0 19 2.390 2.380 2.390 698,381,026 2.244 2.235 2.244 1.746 2.319 345,791,577 2.0197 11.68%
2025-03-31 0 21 2.140 2.130 2.140 424,538,836 2.009 2.000 2.009 1.728 2.038 224,988,078 1.8869 13.83%
2025-02-28 0 20 1.880 1.870 1.880 175,461,656 1.765 1.756 1.765 1.718 1.831 99,256,866 1.7678 2.73%
2025-01-28 0 19 1.830 1.830 1.850 206,122,823 1.718 1.718 1.737 1.690 1.822 118,268,366 1.7428 -5.18%
2024-12-31 0 20 1.930 1.930 1.940 136,880,047 1.812 1.812 1.822 1.681 1.831 78,080,419 1.7531 6.63%
2024-11-29 0 21 1.810 1.810 1.820 111,532,483 1.700 1.700 1.709 1.681 1.812 64,249,656 1.7359 -4.74%
2024-10-31 0 21 1.900 1.900 1.920 491,763,865 1.784 1.784 1.803 1.756 2.141 253,829,645 1.9374 -6.86%
2024-09-30 0 19 2.040 2.030 2.040 217,982,480 1.915 1.906 1.915 1.587 1.925 123,824,623 1.7604 7.94%
2024-08-30 0 22 1.890 1.880 1.890 175,547,735 1.775 1.765 1.775 1.662 1.803 101,066,443 1.7370 2.16%
2024-07-31 0 22 1.850 1.850 1.860 300,865,673 1.737 1.737 1.746 1.681 1.925 167,567,229 1.7955 -0.54%
2024-06-28 0 19 1.860 1.850 1.860 515,730,873 1.746 1.737 1.746 1.709 1.914 286,793,368 1.7983 -3.07%
2024-05-31 0 21 2.080 2.060 2.080 426,168,851 1.802 1.784 1.802 1.620 1.836 247,924,296 1.7189 8.90%
2024-04-30 0 20 1.910 1.900 1.910 200,421,188 1.654 1.646 1.654 1.499 1.672 127,904,295 1.5670 9.77%
2024-03-28 0 20 1.740 1.730 1.740 170,041,521 1.507 1.499 1.507 1.386 1.516 117,569,208 1.4463 4.82%
2024-02-29 0 19 1.660 1.650 1.660 88,927,574 1.438 1.429 1.438 1.282 1.473 64,263,498 1.3838 7.79%
2024-01-31 0 22 1.540 1.530 1.540 305,447,487 1.334 1.325 1.334 1.230 1.542 228,125,823 1.3389 -10.98%
2023-12-29 0 19 1.730 1.730 1.740 190,155,933 1.499 1.499 1.507 1.299 1.525 135,802,419 1.4002 11.61%
2023-11-30 0 22 1.550 1.550 1.560 86,698,849 1.343 1.343 1.351 1.343 1.447 62,118,369 1.3957 -4.32%
2023-10-31 0 20 1.620 1.620 1.630 138,439,512 1.403 1.403 1.412 1.325 1.447 100,431,718 1.3784 -0.61%
2023-09-29 0 19 1.630 1.630 1.640 71,934,652 1.412 1.412 1.421 1.377 1.481 50,305,290 1.4300 -2.40%
2023-08-31 0 23 1.670 1.660 1.670 109,583,107 1.447 1.438 1.447 1.438 1.577 72,980,655 1.5015 -7.22%
2023-07-31 0 20 1.800 1.800 1.820 99,875,156 1.559 1.559 1.577 1.464 1.577 65,887,745 1.5158 3.53%
2023-06-30 0 21 1.870 1.860 1.870 97,615,679 1.506 1.498 1.506 1.458 1.530 65,129,469 1.4988 1.63%
2023-05-31 0 21 1.840 1.840 1.880 217,353,476 1.482 1.482 1.514 1.482 1.667 136,422,840 1.5932 -4.17%
2023-04-28 0 17 1.920 1.920 1.930 227,843,329 1.546 1.546 1.554 1.458 1.675 146,648,326 1.5537 2.67%
2023-03-31 0 23 1.870 1.860 1.870 245,844,792 1.506 1.498 1.506 1.474 1.683 159,163,895 1.5446 -4.59%
2023-02-28 0 20 1.960 1.930 1.960 125,017,520 1.578 1.554 1.578 1.554 1.732 75,629,553 1.6530 -6.22%
2023-01-31 0 18 2.090 2.070 2.090 186,526,852 1.683 1.667 1.683 1.482 1.748 114,915,845 1.6232 13.59%
2022-12-30 0 20 1.840 1.840 1.850 125,074,177 1.482 1.482 1.490 1.321 1.514 88,200,534 1.4181 7.60%
2022-11-30 0 22 1.710 1.710 1.720 136,842,079 1.377 1.377 1.385 1.168 1.417 105,206,238 1.3007 17.12%
2022-10-31 0 20 1.460 1.460 1.470 122,457,083 1.176 1.176 1.184 1.168 1.353 98,530,161 1.2428 -2.67%
2022-09-30 0 21 1.500 1.500 1.510 128,100,119 1.208 1.208 1.216 1.144 1.514 95,949,804 1.3351 -9.09%
2022-08-31 0 23 1.650 1.650 1.660 136,831,505 1.329 1.329 1.337 1.160 1.425 106,675,009 1.2827 4.43%
2022-07-29 0 20 1.580 1.580 1.600 144,452,366 1.272 1.272 1.289 1.256 1.522 103,100,890 1.4011 -8.11%
2022-06-30 0 21 1.800 1.800 1.810 196,498,946 1.385 1.385 1.392 1.339 1.485 139,850,520 1.4051 -5.26%
2022-05-31 0 20 1.900 1.890 1.900 154,969,385 1.462 1.454 1.462 1.354 1.569 109,634,573 1.4135 -5.94%
2022-04-29 0 18 2.020 2.010 2.020 343,921,943 1.554 1.546 1.554 1.339 1.769 219,085,655 1.5698 13.48%
2022-03-31 0 23 1.780 1.780 1.790 398,964,724 1.369 1.369 1.377 1.308 1.862 259,554,919 1.5371 -25.21%
2022-02-28 0 17 2.380 2.380 2.390 181,396,285 1.831 1.831 1.839 1.700 1.854 101,399,352 1.7889 5.78%
2022-01-31 0 21 2.250 2.250 2.260 467,687,143 1.731 1.731 1.739 1.692 2.092 252,599,542 1.8515 -11.07%
2021-12-31 0 22 2.530 2.520 2.530 652,585,390 1.946 1.939 1.946 1.608 2.000 361,602,178 1.8047 13.45%
2021-11-30 0 22 2.230 2.220 2.230 430,183,859 1.715 1.708 1.715 1.577 1.869 251,943,033 1.7075 -5.11%
2021-10-29 0 18 2.350 2.340 2.350 1,305,236,845 1.808 1.800 1.808 1.731 2.254 649,307,376 2.0102 -12.96%
2021-09-30 0 21 2.700 2.700 2.710 2,113,701,127 2.077 2.077 2.085 1.531 2.146 1,104,204,954 1.9142 35.00%
2021-08-31 0 22 2.000 1.990 2.000 739,428,689 1.539 1.531 1.539 1.431 1.731 469,551,751 1.5748 6.95%
2021-07-30 0 21 1.870 1.870 1.880 279,133,238 1.439 1.439 1.446 1.292 1.469 202,691,237 1.3771 0.00%
2021-06-30 0 21 1.870 1.850 1.870 327,847,508 1.439 1.423 1.439 1.242 1.500 244,734,001 1.3396 14.43%
2021-05-31 0 20 1.710 1.710 1.720 153,039,824 1.257 1.257 1.265 1.176 1.287 123,358,593 1.2406 1.18%
2021-04-30 0 19 1.690 1.670 1.690 164,077,962 1.242 1.228 1.242 1.235 1.338 128,794,200 1.2740 -3.98%
2021-03-31 0 23 1.760 1.760 1.770 606,794,367 1.294 1.294 1.301 1.169 1.625 469,623,013 1.2921 -18.14%
2021-02-26 0 18 2.150 2.150 2.160 443,556,958 1.581 1.581 1.588 1.544 1.882 253,003,997 1.7532 -13.31%
2021-01-29 0 20 2.480 2.470 2.480 372,952,171 1.823 1.816 1.823 1.809 1.875 201,748,850 1.8486 -2.36%
2020-12-31 0 22 2.540 2.530 2.540 399,521,706 1.867 1.860 1.867 1.831 1.882 213,351,534 1.8726 0.40%
2020-11-30 5 21 2.530 2.530 2.540 1,104,038,374 1.860 1.860 1.867 1.610 1.882 603,054,850 1.8307 15.53%
2020-10-30 0 18 2.190 2.160 2.190 550,752,732 1.610 1.588 1.610 1.412 1.735 356,379,637 1.5454 11.17%
2020-09-30 0 22 1.970 1.960 1.970 221,667,850 1.448 1.441 1.448 1.360 1.559 149,760,853 1.4801 -4.37%
2020-08-31 0 21 2.060 2.060 2.070 220,919,008 1.515 1.515 1.522 1.485 1.595 142,994,963 1.5449 -3.74%
2020-07-31 2 22 2.140 2.140 2.150 583,663,434 1.573 1.573 1.581 1.118 1.603 385,744,009 1.5131 38.96%
2020-06-30 0 21 1.540 1.530 1.540 438,030,818 1.132 1.125 1.132 1.073 1.382 363,960,483 1.2035 -1.90%
2020-05-29 0 20 1.650 1.640 1.650 185,588,598 1.154 1.147 1.154 0.895 1.182 175,053,677 1.0602 24.06%
2020-04-29 0 19 1.330 1.310 1.330 31,417,925 0.930 0.916 0.930 0.783 0.930 36,801,411 0.8537 18.75%
2020-03-31 0 22 1.120 1.110 1.120 50,419,808 0.783 0.776 0.783 0.727 0.916 61,909,376 0.8144 -10.40%
2020-02-28 0 20 1.250 1.250 1.260 20,891,229 0.874 0.874 0.881 0.846 0.902 23,654,609 0.8832 0.81%
2020-01-31 0 20 1.240 1.240 1.260 42,992,771 0.867 0.867 0.881 0.867 0.979 46,454,779 0.9255 -8.82%
2019-12-31 0 20 1.360 1.350 1.360 32,468,933 0.951 0.944 0.951 0.895 0.958 34,849,913 0.9317 3.03%
2019-11-29 0 21 1.320 1.320 1.340 30,042,841 0.923 0.923 0.937 0.909 0.993 31,854,296 0.9431 -5.04%
2019-10-31 0 21 1.390 1.390 1.410 83,720,848 0.972 0.972 0.986 0.895 1.007 88,261,339 0.9486 6.92%
2019-09-30 0 21 1.300 1.290 1.300 42,559,638 0.909 0.902 0.909 0.874 0.965 45,923,758 0.9267 2.36%
2019-08-30 0 22 1.270 1.260 1.270 26,129,819 0.888 0.881 0.888 0.853 0.965 29,066,851 0.8990 -6.62%
2019-07-31 0 22 1.360 1.360 1.380 42,577,347 0.951 0.951 0.965 0.923 0.972 45,007,258 0.9460 0.74%
2019-06-28 0 19 1.350 1.350 1.370 38,713,679 0.944 0.944 0.958 0.920 0.973 41,091,590 0.9421 1.14%
2019-05-31 0 21 1.410 1.410 1.430 45,517,204 0.934 0.934 0.947 0.920 1.053 46,680,688 0.9751 -10.19%
2019-04-30 0 19 1.570 1.560 1.570 154,700,892 1.040 1.033 1.040 1.026 1.126 143,686,534 1.0767 -6.55%
2019-03-29 0 21 1.680 1.670 1.680 57,390,724 1.112 1.106 1.112 1.099 1.198 49,926,150 1.1495 -2.89%
2019-02-28 0 17 1.730 1.730 1.750 56,976,736 1.146 1.146 1.159 1.126 1.218 48,305,845 1.1795 1.17%
2019-01-31 0 22 1.710 1.710 1.720 71,989,256 1.132 1.132 1.139 1.093 1.251 62,220,503 1.1570 -9.52%
2018-12-31 0 19 1.890 1.880 1.890 302,971,092 1.251 1.245 1.251 0.980 1.265 270,046,154 1.1219 27.70%
2018-11-30 0 22 1.480 1.470 1.480 68,436,173 0.980 0.973 0.980 0.947 1.020 69,113,332 0.9902 0.68%
2018-10-31 0 21 1.470 1.460 1.470 144,135,544 0.973 0.967 0.973 0.920 1.073 147,470,638 0.9774 -6.96%
2018-09-28 0 19 1.580 1.570 1.580 75,285,254 1.046 1.040 1.046 0.973 1.112 72,282,483 1.0415 -5.39%
2018-08-31 0 23 1.670 1.670 1.690 100,779,004 1.106 1.106 1.119 1.086 1.172 89,248,997 1.1292 -4.57%
2018-07-31 0 21 1.750 1.750 1.770 135,074,199 1.159 1.159 1.172 1.099 1.192 118,282,613 1.1420 1.14%
2018-06-29 0 20 1.820 1.820 1.830 171,612,214 1.146 1.146 1.152 1.127 1.353 139,881,768 1.2268 -15.35%
2018-05-31 0 21 2.150 2.150 2.160 207,733,216 1.353 1.353 1.360 1.246 1.353 159,326,381 1.3038 8.59%
2018-04-30 0 19 1.980 1.980 1.990 129,238,641 1.246 1.246 1.253 1.158 1.272 107,140,748 1.2063 3.66%
2018-03-29 0 21 1.910 1.880 1.910 90,728,661 1.202 1.183 1.202 1.146 1.284 73,403,408 1.2360 -4.98%
2018-02-28 0 18 2.010 2.000 2.010 119,308,198 1.265 1.259 1.265 1.196 1.404 94,330,365 1.2648 -9.46%
2018-01-31 0 22 2.220 2.210 2.220 249,809,715 1.397 1.391 1.397 1.265 1.423 186,698,822 1.3380 5.71%
2017-12-29 0 19 2.100 2.070 2.100 141,161,136 1.322 1.303 1.322 1.202 1.322 112,918,277 1.2501 5.00%
2017-11-30 0 22 2.000 1.990 2.000 226,942,303 1.259 1.253 1.259 1.259 1.379 172,167,087 1.3182 -8.26%
2017-10-31 0 20 2.180 2.170 2.180 238,850,945 1.372 1.366 1.372 1.360 1.435 170,794,978 1.3985 0.00%
2017-09-29 0 21 2.180 2.170 2.180 145,194,426 1.372 1.366 1.372 1.328 1.385 106,774,182 1.3598 3.32%
2017-08-31 0 22 2.110 2.110 2.120 179,683,476 1.328 1.328 1.335 1.328 1.423 131,959,999 1.3617 -6.64%
2017-07-31 0 21 2.260 2.250 2.260 174,408,969 1.423 1.416 1.423 1.391 1.442 123,308,299 1.4144 2.01%
2017-06-30 0 22 2.300 2.290 2.300 299,805,501 1.395 1.388 1.395 1.370 1.479 210,557,261 1.4239 -0.86%
2017-05-31 0 20 2.320 2.320 2.330 278,277,445 1.407 1.407 1.413 1.334 1.431 200,156,947 1.3903 -1.69%
2017-04-28 0 17 2.360 2.340 2.360 273,142,842 1.431 1.419 1.431 1.382 1.498 187,893,086 1.4537 -0.42%
2017-03-31 0 23 2.370 2.360 2.370 363,817,331 1.437 1.431 1.437 1.401 1.546 248,522,625 1.4639 0.42%
2017-02-28 0 20 2.360 2.360 2.370 466,764,848 1.431 1.431 1.437 1.376 1.479 324,853,940 1.4368 1.72%
2017-01-27 0 19 2.320 2.320 2.330 86,763,794 1.407 1.407 1.413 1.395 1.473 61,366,832 1.4139 -3.73%
2016-12-30 0 20 2.410 2.400 2.410 273,933,041 1.461 1.455 1.461 1.346 1.486 192,492,219 1.4231 0.00%
2016-11-30 0 22 2.410 2.400 2.410 273,722,178 1.461 1.455 1.461 1.376 1.467 192,949,574 1.4186 2.12%
2016-10-31 0 19 2.360 2.360 2.370 259,160,208 1.431 1.431 1.437 1.425 1.504 178,413,489 1.4526 -0.42%
2016-09-30 0 21 2.370 2.380 2.390 389,121,572 1.437 1.443 1.449 1.388 1.534 267,915,097 1.4524 0.85%
2016-08-31 0 22 2.350 2.340 2.350 427,560,976 1.425 1.419 1.425 1.413 1.667 285,050,723 1.4999 0.43%
2016-07-29 0 20 2.340 2.340 2.360 127,765,125 1.419 1.419 1.431 1.419 1.522 86,673,219 1.4741 -7.14%
2016-06-30 0 21 2.520 2.500 2.520 436,745,097 1.528 1.516 1.528 1.348 1.528 307,390,020 1.4208 6.88%
2016-05-31 0 21 2.440 2.440 2.450 580,128,223 1.430 1.430 1.435 1.359 1.482 409,998,526 1.4150 -0.81%
2016-04-29 0 20 2.460 2.450 2.460 428,799,044 1.441 1.435 1.441 1.389 1.547 292,567,183 1.4656 -0.81%
2016-03-31 0 21 2.480 2.480 2.490 337,820,245 1.453 1.453 1.459 1.307 1.517 234,296,791 1.4418 11.21%
2016-02-29 0 18 2.230 2.230 2.240 235,809,429 1.307 1.307 1.312 1.230 1.424 175,625,914 1.3427 -1.76%
2016-01-29 0 20 2.270 2.260 2.270 384,152,644 1.330 1.324 1.330 1.183 1.617 276,678,980 1.3884 -17.45%
2015-12-31 0 22 2.750 2.730 2.750 316,220,852 1.611 1.599 1.611 1.453 1.682 200,185,584 1.5796 0.73%
2015-11-30 0 21 2.730 2.730 2.740 369,454,567 1.599 1.599 1.605 1.506 1.676 231,018,187 1.5992 1.11%
2015-10-30 0 20 2.700 2.750 2.760 732,877,269 1.582 1.611 1.617 1.389 1.764 445,631,859 1.6446 13.92%
2015-09-30 0 20 2.370 2.350 2.370 364,660,384 1.389 1.377 1.389 1.183 1.465 274,471,219 1.3286 5.80%
2015-08-31 0 21 2.240 2.240 2.250 391,241,968 1.312 1.312 1.318 1.160 1.670 280,813,608 1.3932 -14.50%
2015-07-31 0 22 2.620 2.610 2.620 886,086,200 1.535 1.529 1.535 1.172 1.834 584,831,506 1.5151 -15.66%
2015-06-30 0 22 3.160 3.150 3.160 644,165,934 1.820 1.814 1.820 1.757 2.097 338,605,273 1.9024 -11.48%
2015-05-29 0 19 3.570 3.560 3.570 989,605,823 2.056 2.051 2.056 1.958 2.321 473,494,448 2.0900 -7.27%
2015-04-30 0 19 3.850 3.840 3.850 2,077,783,701 2.218 2.212 2.218 1.866 2.413 955,773,759 2.1739 17.38%
2015-03-31 0 22 3.280 3.260 3.280 968,577,391 1.889 1.878 1.889 1.745 2.027 521,627,854 1.8568 2.50%
2015-02-27 0 18 3.200 3.190 3.200 598,115,357 1.843 1.837 1.843 1.630 1.889 342,330,105 1.7472 3.23%
2015-01-30 7 21 - - - 697,441,143 1.786 - - 1.768 2.027 368,242,576 1.8940 -8.01%
2014-12-31 0 21 3.370 3.370 3.380 1,027,818,647 1.941 1.941 1.947 1.613 2.223 549,393,459 1.8708 -11.78%
2014-11-28 0 20 3.820 3.810 3.820 1,115,140,924 2.200 2.195 2.200 1.941 2.229 535,479,936 2.0825 9.77%
2014-10-31 0 21 3.480 3.450 3.470 836,876,582 2.004 1.987 1.999 1.855 2.027 429,305,142 1.9494 4.50%
2014-09-30 0 21 3.330 3.330 3.340 970,806,781 1.918 1.918 1.924 1.883 2.143 482,767,090 2.0109 -2.92%
2014-08-29 0 21 3.430 3.420 3.430 1,009,707,494 1.976 1.970 1.976 1.843 2.039 519,896,011 1.9421 3.63%
2014-07-31 0 22 3.310 3.300 3.310 876,445,018 1.907 1.901 1.907 1.901 2.206 426,803,508 2.0535 -4.34%
2014-06-30 0 20 3.460 3.460 3.470 549,695,098 1.993 1.993 1.999 1.907 2.154 271,442,139 2.0251 0.60%
2014-05-30 0 20 3.490 3.490 3.500 756,553,657 1.981 1.981 1.987 1.737 2.060 396,249,191 1.9093 4.80%
2014-04-30 0 20 3.330 3.330 3.340 1,084,889,203 1.890 1.890 1.896 1.873 2.282 508,911,456 2.1318 -6.20%
2014-03-31 0 21 3.550 3.560 3.580 2,146,126,164 2.015 2.021 2.032 1.958 2.810 905,288,225 2.3707 -24.31%
2014-02-28 0 19 4.690 4.670 4.690 2,003,134,252 2.662 2.651 2.662 2.384 2.901 758,155,443 2.6421 -7.68%
2014-01-30 0 21 5.080 5.050 5.070 1,757,455,835 2.884 2.867 2.878 2.305 2.923 678,748,215 2.5893 24.82%
2013-12-31 0 20 4.070 4.060 4.070 1,554,276,003 2.310 2.305 2.310 1.998 2.322 729,176,878 2.1315 11.51%
2013-11-29 0 21 3.650 3.650 3.660 1,151,094,514 2.072 2.072 2.078 1.799 2.219 575,173,212 2.0013 13.35%
2013-10-31 0 21 3.220 3.220 3.230 988,373,998 1.828 1.828 1.833 1.612 1.936 554,908,923 1.7811 9.90%
2013-09-30 0 20 2.930 2.920 2.930 393,379,440 1.663 1.657 1.663 1.470 1.680 248,342,988 1.5840 5.78%
2013-08-30 0 21 2.770 2.760 2.770 335,213,724 1.572 1.567 1.572 1.487 1.743 207,152,144 1.6182 -6.10%
2013-07-31 0 22 2.950 2.930 2.950 960,195,350 1.674 1.663 1.674 1.368 1.811 596,872,284 1.6087 0.68%
2013-06-28 0 19 2.930 2.910 2.930 533,210,602 1.663 1.652 1.663 1.453 1.799 322,078,054 1.6555 -6.70%
2013-05-31 0 21 3.190 3.180 3.190 1,790,214,942 1.782 1.777 1.782 1.425 1.945 1,065,106,814 1.6808 23.17%
2013-04-30 0 20 2.590 2.590 2.600 1,303,059,461 1.447 1.447 1.453 1.213 1.565 926,066,664 1.4071 8.37%
2013-03-28 0 20 2.390 2.380 2.390 3,687,114,862 1.335 1.330 1.335 0.922 1.475 3,136,877,010 1.1754 44.85%
2013-02-28 0 17 1.650 1.640 1.650 30,152,240 0.922 0.916 0.922 0.905 0.967 32,360,000 0.9318 -1.20%
2013-01-31 0 22 1.670 1.640 1.650 15,422,822 0.933 0.916 0.922 0.866 1.000 16,421,600 0.9392 0.60%
2012-12-31 0 19 1.660 1.690 1.740 1,985,600 0.928 0.944 0.972 0.793 0.944 2,269,245 0.8750 12.16%
2012-11-30 0 22 1.480 1.410 1.480 3,835,527 0.827 0.788 0.827 0.738 0.939 4,416,795 0.8684 -9.20%
2012-10-31 0 20 1.630 1.610 1.670 504,520 0.911 0.900 0.933 0.894 0.995 533,308 0.9460 3.16%
2012-09-28 0 20 1.580 1.580 1.690 2,970,800 0.883 0.883 0.944 0.816 1.078 3,253,538 0.9131 -16.84%
2012-08-31 0 23 1.900 1.940 - 2,308,780 1.062 1.084 - 0.894 1.062 2,287,141 1.0095 8.57%
2012-07-31 0 21 1.750 1.630 1.750 354,840 0.978 0.911 0.978 0.950 1.011 365,084 0.9719 4.17%
2012-06-29 0 21 1.680 1.620 1.680 3,760,006 0.939 0.905 0.939 0.888 0.944 4,097,377 0.9177 0.66%
2012-05-31 0 22 1.680 1.680 1.690 5,295,620 0.933 0.933 0.938 0.888 0.955 5,865,609 0.9028 3.70%
2012-04-30 0 18 1.620 1.610 1.630 5,883,120 0.899 0.894 0.905 0.877 0.927 6,553,773 0.8977 -2.99%
2012-03-30 0 22 1.670 1.630 1.670 141,394,680 0.927 0.905 0.927 0.872 1.027 147,357,204 0.9595 0.00%
2012-02-29 0 21 1.670 1.660 1.670 7,209,620 0.927 0.921 0.927 0.916 0.938 7,814,807 0.9226 1.21%
2012-01-31 0 18 1.650 1.650 1.670 81,820,020 0.916 0.916 0.927 0.877 0.971 88,211,116 0.9275 -1.79%
2011-12-30 0 5 1.680 1.680 1.690 32,575,260 0.933 0.933 0.938 0.927 0.949 34,800,930 0.9360

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top