China Nonferrous Mining Corporation Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01258 | 2012-06-29 |
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 | 14.55 | 14.54 | 14.55 | 4,193,697,772 | 14.55 | 14.54 | 14.55 | 13.44 | 17.55 | 273,462,982 | 15.336 | -2.68% |
| 2025-11-28 | 0 | 20 | 14.95 | 14.94 | 14.95 | 4,407,789,491 | 14.95 | 14.94 | 14.95 | 12.85 | 15.53 | 316,278,624 | 13.936 | 4.18% |
| 2025-10-31 | 0 | 20 | 14.35 | 14.35 | 14.36 | 6,354,694,402 | 14.35 | 14.35 | 14.36 | 13.05 | 16.52 | 437,295,343 | 14.532 | -4.21% |
| 2025-09-30 | 0 | 22 | 14.98 | 14.97 | 14.98 | 7,216,380,606 | 14.98 | 14.97 | 14.98 | 10.36 | 15.68 | 587,206,840 | 12.289 | 44.59% |
| 2025-08-29 | 0 | 21 | 10.36 | 10.35 | 10.36 | 2,529,293,111 | 10.36 | 10.35 | 10.36 | 7.280 | 10.69 | 294,803,394 | 8.5796 | 35.42% |
| 2025-07-31 | 0 | 22 | 7.650 | 7.640 | 7.650 | 2,608,504,146 | 7.650 | 7.640 | 7.650 | 6.890 | 8.350 | 343,484,249 | 7.5942 | 4.94% |
| 2025-06-30 | 0 | 21 | 7.290 | 7.270 | 7.290 | 2,212,143,172 | 7.290 | 7.270 | 7.290 | 5.391 | 7.520 | 339,237,537 | 6.5209 | 32.41% |
| 2025-05-30 | 0 | 20 | 5.760 | 5.760 | 5.770 | 980,910,730 | 5.506 | 5.506 | 5.515 | 4.798 | 5.821 | 184,049,946 | 5.3296 | 12.06% |
| 2025-04-30 | 0 | 19 | 5.140 | 5.130 | 5.140 | 1,793,106,770 | 4.913 | 4.904 | 4.913 | 4.034 | 5.573 | 389,852,061 | 4.5995 | -8.54% |
| 2025-03-31 | 0 | 21 | 5.620 | 5.620 | 5.650 | 1,886,038,413 | 5.372 | 5.372 | 5.401 | 4.464 | 6.022 | 355,016,766 | 5.3125 | 18.32% |
| 2025-02-28 | 0 | 20 | 4.750 | 4.740 | 4.750 | 1,503,593,199 | 4.540 | 4.531 | 4.540 | 4.473 | 5.343 | 307,813,304 | 4.8848 | -6.68% |
| 2025-01-28 | 0 | 19 | 5.090 | 5.090 | 5.100 | 824,300,366 | 4.865 | 4.865 | 4.875 | 4.779 | 5.210 | 165,485,381 | 4.9811 | -2.86% |
| 2024-12-31 | 0 | 20 | 5.240 | 5.220 | 5.240 | 620,802,871 | 5.009 | 4.990 | 5.009 | 4.751 | 5.343 | 125,323,285 | 4.9536 | 3.56% |
| 2024-11-29 | 0 | 21 | 5.060 | 5.050 | 5.060 | 1,076,139,154 | 4.837 | 4.827 | 4.837 | 4.646 | 5.802 | 210,563,279 | 5.1108 | -8.66% |
| 2024-10-31 | 0 | 21 | 5.540 | 5.540 | 5.550 | 1,383,330,746 | 5.296 | 5.296 | 5.305 | 5.238 | 6.462 | 243,590,798 | 5.6789 | -13.57% |
| 2024-09-30 | 0 | 19 | 6.410 | 6.410 | 6.420 | 1,319,626,368 | 6.127 | 6.127 | 6.137 | 4.301 | 6.452 | 253,314,192 | 5.2094 | 16.55% |
| 2024-08-30 | 0 | 22 | 5.500 | 5.490 | 5.500 | 889,764,963 | 5.257 | 5.248 | 5.257 | 4.693 | 5.611 | 173,752,105 | 5.1209 | -1.08% |
| 2024-07-31 | 0 | 22 | 5.560 | 5.560 | 5.570 | 1,482,596,281 | 5.315 | 5.315 | 5.324 | 4.837 | 6.940 | 259,967,984 | 5.7030 | -15.48% |
| 2024-06-28 | 0 | 19 | 6.810 | 6.800 | 6.810 | 1,520,438,498 | 6.288 | 6.279 | 6.288 | 6.020 | 6.999 | 235,498,414 | 6.4563 | -9.08% |
| 2024-05-31 | 0 | 21 | 7.490 | 7.490 | 7.500 | 2,357,044,424 | 6.916 | 6.916 | 6.925 | 6.325 | 8.375 | 325,207,436 | 7.2478 | 4.76% |
| 2024-04-30 | 0 | 20 | 7.150 | 7.150 | 7.160 | 4,436,381,299 | 6.602 | 6.602 | 6.611 | 5.558 | 6.749 | 747,466,305 | 5.9352 | 9.33% |
| 2024-03-28 | 0 | 20 | 6.540 | 6.540 | 6.550 | 1,466,625,158 | 6.039 | 6.039 | 6.048 | 4.995 | 6.620 | 247,832,749 | 5.9178 | 19.78% |
| 2024-02-29 | 0 | 19 | 5.460 | 5.460 | 5.470 | 398,136,206 | 5.041 | 5.041 | 5.051 | 4.432 | 5.383 | 81,180,131 | 4.9044 | -0.91% |
| 2024-01-31 | 0 | 22 | 5.510 | 5.500 | 5.510 | 661,501,776 | 5.087 | 5.078 | 5.087 | 4.293 | 5.263 | 135,092,198 | 4.8967 | 7.41% |
| 2023-12-29 | 0 | 19 | 5.130 | 5.130 | 5.140 | 316,679,810 | 4.737 | 4.737 | 4.746 | 4.016 | 4.746 | 71,580,872 | 4.4241 | 8.46% |
| 2023-11-30 | 0 | 22 | 4.730 | 4.730 | 4.750 | 268,023,041 | 4.367 | 4.367 | 4.386 | 4.026 | 4.589 | 62,924,363 | 4.2594 | -0.42% |
| 2023-10-31 | 0 | 20 | 4.750 | 4.690 | 4.750 | 338,686,240 | 4.386 | 4.330 | 4.386 | 4.146 | 4.764 | 77,256,371 | 4.3839 | -5.57% |
| 2023-09-29 | 0 | 19 | 5.030 | 4.990 | 5.030 | 717,424,497 | 4.644 | 4.607 | 4.644 | 3.970 | 5.134 | 151,690,576 | 4.7295 | 18.35% |
| 2023-08-31 | 0 | 23 | 4.250 | 4.230 | 4.250 | 320,323,117 | 3.924 | 3.906 | 3.924 | 3.518 | 4.100 | 83,178,654 | 3.8510 | 3.41% |
| 2023-07-31 | 0 | 20 | 4.110 | 4.070 | 4.110 | 352,868,376 | 3.795 | 3.758 | 3.795 | 3.342 | 3.933 | 97,366,556 | 3.6241 | 11.08% |
| 2023-06-30 | 0 | 21 | 3.700 | 3.690 | 3.700 | 215,287,531 | 3.416 | 3.407 | 3.416 | 3.137 | 3.481 | 65,222,292 | 3.3008 | 4.55% |
| 2023-05-31 | 0 | 21 | 3.760 | 3.740 | 3.760 | 434,516,107 | 3.268 | 3.250 | 3.268 | 3.059 | 3.867 | 129,657,016 | 3.3513 | -6.00% |
| 2023-04-28 | 0 | 17 | 4.000 | 4.000 | 4.010 | 836,001,962 | 3.476 | 3.476 | 3.485 | 3.094 | 4.128 | 226,444,502 | 3.6919 | 7.82% |
| 2023-03-31 | 0 | 23 | 3.710 | 3.710 | 3.720 | 455,012,883 | 3.224 | 3.224 | 3.233 | 3.033 | 3.598 | 139,920,080 | 3.2519 | -6.08% |
| 2023-02-28 | 0 | 20 | 3.950 | 3.940 | 3.950 | 279,422,337 | 3.433 | 3.424 | 3.433 | 3.355 | 3.885 | 77,470,392 | 3.6068 | -7.49% |
| 2023-01-31 | 0 | 18 | 4.270 | 4.240 | 4.270 | 410,059,773 | 3.711 | 3.685 | 3.711 | 3.337 | 3.867 | 112,771,130 | 3.6362 | 6.48% |
| 2022-12-30 | 0 | 20 | 4.010 | 4.000 | 4.010 | 326,632,934 | 3.485 | 3.476 | 3.485 | 3.024 | 3.554 | 98,234,379 | 3.3250 | 9.26% |
| 2022-11-30 | 0 | 22 | 3.670 | 3.650 | 3.670 | 457,894,704 | 3.189 | 3.172 | 3.189 | 2.494 | 3.329 | 155,520,387 | 2.9443 | 28.77% |
| 2022-10-31 | 0 | 20 | 2.850 | 2.830 | 2.850 | 219,579,158 | 2.477 | 2.459 | 2.477 | 2.346 | 2.824 | 83,780,222 | 2.6209 | -5.00% |
| 2022-09-30 | 0 | 21 | 3.000 | 2.990 | 3.000 | 504,835,926 | 2.607 | 2.599 | 2.607 | 2.390 | 3.242 | 179,652,138 | 2.8101 | -11.24% |
| 2022-08-31 | 0 | 23 | 3.380 | 3.370 | 3.380 | 383,623,997 | 2.937 | 2.929 | 2.937 | 2.546 | 3.155 | 132,988,201 | 2.8846 | 5.96% |
| 2022-07-29 | 0 | 20 | 3.190 | 3.190 | 3.200 | 367,137,453 | 2.772 | 2.772 | 2.781 | 2.668 | 3.172 | 127,880,771 | 2.8709 | -11.88% |
| 2022-06-30 | 0 | 21 | 3.620 | 3.610 | 3.620 | 793,581,182 | 3.146 | 3.137 | 3.146 | 3.037 | 3.814 | 233,185,517 | 3.4032 | -12.55% |
| 2022-05-31 | 0 | 20 | 4.490 | 4.470 | 4.490 | 1,128,819,234 | 3.597 | 3.581 | 3.597 | 2.636 | 3.613 | 347,246,584 | 3.2508 | 10.59% |
| 2022-04-29 | 0 | 18 | 4.060 | 4.040 | 4.060 | 1,443,377,088 | 3.253 | 3.237 | 3.253 | 2.997 | 4.126 | 410,830,593 | 3.5133 | 3.05% |
| 2022-03-31 | 0 | 23 | 3.940 | 3.900 | 3.940 | 1,419,448,578 | 3.157 | 3.125 | 3.157 | 2.203 | 3.605 | 483,337,209 | 2.9368 | 4.79% |
| 2022-02-28 | 0 | 17 | 3.760 | 3.750 | 3.760 | 406,685,049 | 3.013 | 3.005 | 3.013 | 2.428 | 3.197 | 138,251,709 | 2.9416 | 24.09% |
| 2022-01-31 | 0 | 21 | 3.030 | 3.010 | 3.030 | 292,007,645 | 2.428 | 2.412 | 2.428 | 2.315 | 2.876 | 112,779,269 | 2.5892 | -2.26% |
| 2021-12-31 | 0 | 22 | 3.100 | 3.080 | 3.100 | 288,540,627 | 2.484 | 2.468 | 2.484 | 2.227 | 2.604 | 120,302,404 | 2.3985 | 9.15% |
| 2021-11-30 | 0 | 22 | 2.840 | 2.800 | 2.840 | 408,436,419 | 2.275 | 2.243 | 2.275 | 2.067 | 2.676 | 173,356,589 | 2.3560 | -14.97% |
| 2021-10-29 | 0 | 18 | 3.340 | 3.300 | 3.340 | 849,942,662 | 2.676 | 2.644 | 2.676 | 2.492 | 3.557 | 283,130,695 | 3.0019 | -11.64% |
| 2021-09-30 | 0 | 21 | 3.780 | 3.760 | 3.780 | 1,092,154,469 | 3.029 | 3.013 | 3.029 | 2.772 | 4.070 | 321,181,553 | 3.4004 | -2.58% |
| 2021-08-31 | 0 | 22 | 3.880 | 3.870 | 3.880 | 868,043,956 | 3.109 | 3.101 | 3.109 | 2.628 | 3.686 | 284,455,108 | 3.0516 | -11.01% |
| 2021-07-30 | 0 | 21 | 4.360 | 4.350 | 4.360 | 1,187,036,107 | 3.493 | 3.485 | 3.493 | 2.848 | 3.637 | 363,414,092 | 3.2663 | 16.60% |
| 2021-06-30 | 0 | 21 | 3.850 | 3.850 | 3.860 | 911,557,822 | 2.996 | 2.996 | 3.004 | 2.521 | 3.284 | 317,188,586 | 2.8739 | -4.70% |
| 2021-05-31 | 0 | 20 | 4.040 | 4.030 | 4.040 | 4,332,031,630 | 3.144 | 3.136 | 3.144 | 2.996 | 4.210 | 1,285,098,758 | 3.3710 | -6.70% |
| 2021-04-30 | 0 | 19 | 4.330 | 4.330 | 4.340 | 1,983,880,090 | 3.370 | 3.370 | 3.377 | 1.696 | 3.486 | 740,938,245 | 2.6775 | 98.62% |
| 2021-03-31 | 0 | 23 | 2.180 | 2.180 | 2.190 | 404,133,015 | 1.696 | 1.696 | 1.704 | 1.572 | 2.109 | 217,383,140 | 1.8591 | -14.51% |
| 2021-02-26 | 0 | 18 | 2.550 | 2.550 | 2.560 | 1,232,911,366 | 1.984 | 1.984 | 1.992 | 1.494 | 2.646 | 531,364,874 | 2.3203 | 27.50% |
| 2021-01-29 | 0 | 20 | 2.000 | 2.000 | 2.030 | 127,188,250 | 1.556 | 1.556 | 1.580 | 1.541 | 2.210 | 70,063,569 | 1.8153 | -9.09% |
| 2020-12-31 | 0 | 22 | 2.200 | 2.120 | 2.200 | 14,089,560 | 1.712 | 1.650 | 1.712 | 1.525 | 1.728 | 8,410,661 | 1.6752 | 9.45% |
| 2020-11-30 | 0 | 21 | 2.010 | 2.010 | 2.070 | 2,290,750 | 1.564 | 1.564 | 1.611 | 1.167 | 1.626 | 1,569,048 | 1.4600 | 25.62% |
| 2020-10-30 | 0 | 18 | 1.600 | 1.400 | 1.600 | 1,116,910 | 1.245 | 1.089 | 1.245 | 1.082 | 1.323 | 899,536 | 1.2417 | -5.88% |
| 2020-09-30 | 0 | 22 | 1.700 | 1.680 | 1.700 | 2,080,190 | 1.323 | 1.307 | 1.323 | 1.307 | 1.463 | 1,504,795 | 1.3824 | -4.49% |
| 2020-08-31 | 0 | 21 | 1.780 | 1.780 | 1.840 | 1,393,540 | 1.385 | 1.385 | 1.432 | 1.323 | 1.471 | 990,775 | 1.4065 | -4.30% |
| 2020-07-31 | 0 | 22 | 1.860 | 1.840 | 1.860 | 8,636,630 | 1.447 | 1.432 | 1.447 | 1.167 | 1.556 | 6,056,447 | 1.4260 | 23.18% |
| 2020-06-30 | 0 | 21 | 1.570 | 1.430 | 1.580 | 2,902,269 | 1.175 | 1.070 | 1.183 | 0.995 | 1.295 | 2,494,568 | 1.1634 | 13.77% |
| 2020-05-29 | 0 | 20 | 1.380 | 1.250 | 1.440 | 1,736,080 | 1.033 | 0.936 | 1.078 | 1.033 | 1.205 | 1,561,903 | 1.1115 | -13.21% |
| 2020-04-29 | 0 | 19 | 1.590 | 1.500 | 1.590 | 334,510 | 1.190 | 1.123 | 1.190 | 0.988 | 1.220 | 283,254 | 1.1810 | 3.25% |
| 2020-03-31 | 0 | 22 | 1.540 | 1.450 | 1.550 | 4,272,360 | 1.153 | 1.085 | 1.160 | 0.861 | 1.512 | 3,484,553 | 1.2261 | -18.95% |
| 2020-02-28 | 0 | 20 | 1.900 | 1.880 | 1.990 | 10,286,540 | 1.422 | 1.407 | 1.489 | 1.272 | 1.557 | 7,085,346 | 1.4518 | 7.95% |
| 2020-01-31 | 0 | 20 | 1.760 | 1.760 | 1.890 | 4,477,714 | 1.317 | 1.317 | 1.415 | 1.153 | 1.654 | 3,199,708 | 1.3994 | -3.30% |
| 2019-12-31 | 0 | 20 | 1.820 | 1.650 | 1.820 | 1,792,970 | 1.362 | 1.235 | 1.362 | 1.085 | 1.370 | 1,535,181 | 1.1679 | 22.15% |
| 2019-11-29 | 0 | 21 | 1.490 | 1.490 | 1.500 | 1,570,870 | 1.115 | 1.115 | 1.123 | 1.033 | 1.205 | 1,405,579 | 1.1176 | -0.67% |
| 2019-10-31 | 0 | 21 | 1.500 | 1.380 | 1.500 | 2,788,350 | 1.123 | 1.033 | 1.123 | 1.078 | 1.257 | 2,396,966 | 1.1633 | -3.85% |
| 2019-09-30 | 0 | 21 | 1.560 | 1.510 | 1.560 | 478,880 | 1.168 | 1.130 | 1.168 | 1.070 | 1.205 | 416,864 | 1.1488 | 9.86% |
| 2019-08-30 | 0 | 22 | 1.420 | 1.420 | 1.480 | 1,018,770 | 1.063 | 1.063 | 1.108 | 1.033 | 1.138 | 927,254 | 1.0987 | -10.13% |
| 2019-07-31 | 0 | 22 | 1.580 | 1.480 | 1.580 | 7,101,931 | 1.183 | 1.108 | 1.183 | 1.018 | 1.265 | 6,192,709 | 1.1468 | 5.33% |
| 2019-06-28 | 0 | 19 | 1.500 | 1.500 | 1.540 | 2,315,695 | 1.123 | 1.123 | 1.153 | 0.973 | 1.220 | 2,050,346 | 1.1294 | 4.52% |
| 2019-05-31 | 0 | 21 | 1.500 | 1.450 | 1.540 | 1,638,240 | 1.074 | 1.038 | 1.103 | 1.010 | 1.461 | 1,413,277 | 1.1592 | -26.11% |
| 2019-04-30 | 0 | 19 | 2.030 | 1.940 | 2.040 | 5,447,160 | 1.454 | 1.389 | 1.461 | 1.361 | 1.540 | 3,788,754 | 1.4377 | -5.14% |
| 2019-03-29 | 0 | 21 | 2.140 | 2.110 | 2.150 | 5,315,870 | 1.532 | 1.511 | 1.540 | 1.403 | 1.754 | 3,456,383 | 1.5380 | 1.90% |
| 2019-02-28 | 0 | 17 | 2.100 | 1.950 | 2.100 | 3,266,190 | 1.504 | 1.396 | 1.504 | 1.368 | 1.590 | 2,199,516 | 1.4850 | 6.06% |
| 2019-01-31 | 0 | 22 | 1.980 | 1.750 | 1.980 | 1,232,960 | 1.418 | 1.253 | 1.418 | 1.217 | 1.432 | 941,253 | 1.3099 | 1.02% |
| 2018-12-31 | 0 | 19 | 1.960 | 1.960 | 2.050 | 4,036,720 | 1.403 | 1.403 | 1.468 | 1.224 | 1.504 | 2,839,122 | 1.4218 | 1.55% |
| 2018-11-30 | 0 | 22 | 1.930 | 1.600 | 1.930 | 2,896,270 | 1.382 | 1.146 | 1.382 | 1.289 | 1.432 | 2,091,984 | 1.3845 | 7.22% |
| 2018-10-31 | 0 | 21 | 1.800 | 1.700 | 1.800 | 4,616,800 | 1.289 | 1.217 | 1.289 | 1.167 | 1.432 | 3,616,983 | 1.2764 | -9.09% |
| 2018-09-28 | 0 | 19 | 1.980 | 1.970 | 2.000 | 9,356,340 | 1.418 | 1.411 | 1.432 | 1.224 | 1.561 | 6,916,955 | 1.3527 | -9.59% |
| 2018-08-31 | 0 | 23 | 2.190 | 2.110 | 2.190 | 6,157,190 | 1.568 | 1.511 | 1.568 | 1.210 | 1.633 | 4,344,569 | 1.4172 | 10.05% |
| 2018-07-31 | 0 | 21 | 1.990 | 1.950 | 1.990 | 16,443,070 | 1.425 | 1.396 | 1.425 | 1.296 | 1.611 | 11,427,359 | 1.4389 | -11.11% |
| 2018-06-29 | 0 | 20 | 2.290 | 2.260 | 2.350 | 48,591,670 | 1.603 | 1.582 | 1.645 | 1.414 | 2.030 | 26,530,423 | 1.8315 | -8.40% |
| 2018-05-31 | 0 | 21 | 2.500 | 2.490 | 2.550 | 106,099,650 | 1.750 | 1.743 | 1.785 | 1.540 | 2.527 | 50,321,098 | 2.1085 | 12.61% |
| 2018-04-30 | 0 | 19 | 2.220 | 2.050 | 2.220 | 1,860,230 | 1.554 | 1.435 | 1.554 | 1.407 | 1.610 | 1,205,604 | 1.5430 | -1.33% |
| 2018-03-29 | 0 | 21 | 2.250 | 2.000 | 2.250 | 311,530 | 1.575 | 1.400 | 1.575 | 1.442 | 1.603 | 205,695 | 1.5145 | -1.32% |
| 2018-02-28 | 0 | 18 | 2.280 | 2.200 | 2.280 | 1,557,660 | 1.596 | 1.540 | 1.596 | 1.386 | 1.610 | 989,909 | 1.5735 | -0.87% |
| 2018-01-31 | 0 | 22 | 2.300 | 2.270 | 2.300 | 14,931,180 | 1.610 | 1.589 | 1.610 | 1.435 | 1.750 | 9,377,711 | 1.5922 | 5.50% |
| 2017-12-29 | 0 | 19 | 2.180 | 2.050 | 2.180 | 567,460 | 1.526 | 1.435 | 1.526 | 1.330 | 1.547 | 411,391 | 1.3794 | 4.31% |
| 2017-11-30 | 0 | 22 | 2.090 | 2.000 | 2.100 | 614,610 | 1.463 | 1.400 | 1.470 | 1.400 | 1.575 | 417,105 | 1.4735 | 1.95% |
| 2017-10-31 | 0 | 20 | 2.050 | 2.050 | 2.150 | 5,044,722 | 1.435 | 1.435 | 1.505 | 1.337 | 1.540 | 3,360,373 | 1.5012 | 3.54% |
| 2017-09-29 | 0 | 21 | 1.980 | 1.890 | 2.050 | 6,661,631 | 1.386 | 1.323 | 1.435 | 1.218 | 1.687 | 4,498,284 | 1.4809 | 4.21% |
| 2017-08-31 | 0 | 22 | 1.900 | 1.850 | 1.900 | 3,794,180 | 1.330 | 1.295 | 1.330 | 1.099 | 1.393 | 3,025,437 | 1.2541 | 11.76% |
| 2017-07-31 | 0 | 21 | 1.700 | 1.700 | 1.750 | 2,498,080 | 1.190 | 1.190 | 1.225 | 0.770 | 1.225 | 2,386,924 | 1.0466 | 40.50% |
| 2017-06-30 | 0 | 22 | 1.210 | 1.080 | 1.280 | 291,540 | 0.847 | 0.756 | 0.896 | 0.735 | 0.861 | 361,395 | 0.8067 | -0.82% |
| 2017-05-31 | 0 | 20 | 1.220 | 1.220 | 1.280 | 416,630 | 0.854 | 0.854 | 0.896 | 0.721 | 0.910 | 485,670 | 0.8578 | -5.43% |
| 2017-04-28 | 0 | 17 | 1.290 | 1.180 | 1.330 | 350,510 | 0.903 | 0.826 | 0.931 | 0.826 | 1.008 | 371,395 | 0.9438 | -11.64% |
| 2017-03-31 | 0 | 23 | 1.460 | 1.210 | 1.530 | 383,490 | 1.022 | 0.847 | 1.071 | 0.791 | 1.078 | 434,246 | 0.8831 | 8.15% |
| 2017-02-28 | 0 | 20 | 1.350 | 1.350 | - | 1,183,620 | 0.945 | 0.945 | - | 0.749 | 1.057 | 1,225,602 | 0.9657 | 11.57% |
| 2017-01-27 | 0 | 19 | 1.210 | 1.090 | 1.380 | 277,870 | 0.847 | 0.763 | 0.966 | 0.840 | 0.980 | 308,543 | 0.9006 | -13.57% |
| 2016-12-30 | 0 | 20 | 1.400 | 1.270 | 1.400 | 213,600 | 0.980 | 0.889 | 0.980 | 0.994 | 1.043 | 207,124 | 1.0313 | 1.45% |
| 2016-11-30 | 0 | 22 | 1.380 | 1.130 | 1.480 | 2,678,020 | 0.966 | 0.791 | 1.036 | 0.728 | 1.043 | 2,818,313 | 0.9502 | 32.69% |
| 2016-10-31 | 0 | 19 | 1.040 | 1.040 | 1.110 | 68,530 | 0.728 | 0.728 | 0.777 | 0.686 | 0.728 | 95,706 | 0.7161 | 6.12% |
| 2016-09-30 | 0 | 21 | 0.980 | 0.860 | 1.030 | 83,730 | 0.686 | 0.602 | 0.721 | 0.609 | 0.693 | 129,988 | 0.6441 | 11.36% |
| 2016-08-31 | 0 | 22 | 0.880 | 0.880 | 0.940 | 81,840 | 0.616 | 0.616 | 0.658 | 0.602 | 0.693 | 131,417 | 0.6228 | -11.11% |
| 2016-07-29 | 0 | 20 | 0.990 | 0.990 | 1.180 | 353,320 | 0.693 | 0.693 | 0.826 | 0.623 | 0.756 | 491,383 | 0.7190 | 4.21% |
| 2016-06-30 | 0 | 21 | 0.950 | 0.880 | 1.060 | 317,160 | 0.665 | 0.616 | 0.742 | 0.595 | 0.770 | 468,528 | 0.6769 | 5.56% |
| 2016-05-31 | 0 | 21 | 0.900 | 0.850 | 0.990 | 43,160 | 0.630 | 0.595 | 0.693 | 0.630 | 0.728 | 62,851 | 0.6867 | -15.09% |
| 2016-04-29 | 0 | 20 | 1.060 | 0.940 | 1.060 | 852,390 | 0.742 | 0.658 | 0.742 | 0.665 | 0.805 | 1,144,181 | 0.7450 | -15.87% |
| 2016-03-31 | 0 | 21 | 1.260 | 1.260 | 1.350 | 98,280 | 0.882 | 0.882 | 0.945 | 0.875 | 0.910 | 109,990 | 0.8935 | -2.33% |
| 2016-02-29 | 0 | 18 | 1.290 | 1.070 | 1.470 | 23,400 | 0.903 | 0.749 | 1.029 | 0.910 | 0.910 | 25,712 | 0.9101 | -5.84% |
| 2016-01-29 | 0 | 20 | 1.370 | 1.160 | 1.370 | 49,770 | 0.959 | 0.812 | 0.959 | 0.931 | 1.064 | 49,995 | 0.9955 | -18.45% |
| 2015-12-31 | 0 | 22 | 1.680 | 1.420 | 1.700 | 132,140 | 1.176 | 0.994 | 1.190 | 0.931 | 1.295 | 122,846 | 1.0757 | 5.00% |
| 2015-11-30 | 0 | 21 | 1.600 | - | 1.600 | 36,250 | 1.120 | - | 1.120 | 1.120 | 1.155 | 31,426 | 1.1535 | 0.00% |
| 2015-10-30 | 0 | 20 | 1.600 | 1.480 | 1.650 | 327,740 | 1.120 | 1.036 | 1.155 | 0.924 | 1.127 | 338,540 | 0.9681 | 6.67% |
| 2015-09-30 | 0 | 20 | 1.500 | 1.360 | 1.500 | 15,000 | 1.050 | 0.952 | 1.050 | 1.050 | 1.050 | 14,284 | 1.0501 | -15.25% |
| 2015-08-31 | 0 | 21 | 1.770 | - | 1.850 | 286,990 | 1.239 | - | 1.295 | 1.085 | 1.330 | 238,550 | 1.2031 | -1.67% |
| 2015-07-31 | 0 | 22 | 1.800 | 1.660 | 1.800 | 402,450 | 1.260 | 1.162 | 1.260 | 1.197 | 1.400 | 317,114 | 1.2691 | -16.67% |
| 2015-06-30 | 0 | 22 | 2.160 | 1.740 | 2.160 | 2,018,940 | 1.512 | 1.218 | 1.512 | 1.470 | 1.638 | 1,308,451 | 1.5430 | -0.92% |
| 2015-05-29 | 0 | 19 | 2.180 | 2.120 | 2.200 | 2,925,550 | 1.526 | 1.484 | 1.540 | 1.414 | 1.622 | 1,881,633 | 1.5548 | -4.29% |
| 2015-04-30 | 0 | 19 | 2.300 | 2.250 | 2.350 | 10,100,500 | 1.594 | 1.560 | 1.629 | 1.387 | 1.906 | 6,232,958 | 1.6205 | 15.58% |
| 2015-03-31 | 0 | 22 | 1.990 | 1.730 | 1.990 | 249,180 | 1.380 | 1.199 | 1.380 | 1.248 | 1.387 | 184,638 | 1.3496 | -2.93% |
| 2015-02-27 | 0 | 18 | 2.050 | 1.800 | 2.050 | 81,530 | 1.421 | 1.248 | 1.421 | 1.449 | 1.456 | 56,257 | 1.4492 | -2.38% |
| 2015-01-30 | 0 | 21 | 2.100 | 1.840 | 2.100 | 534,100 | 1.456 | 1.276 | 1.456 | 1.387 | 1.456 | 367,833 | 1.4520 | 0.00% |
| 2014-12-31 | 0 | 21 | 2.100 | 1.900 | 2.100 | 152,970 | 1.456 | 1.317 | 1.456 | 1.317 | 1.525 | 113,956 | 1.3424 | 7.14% |
| 2014-11-28 | 0 | 20 | 1.960 | 1.950 | 2.200 | 145,560 | 1.359 | 1.352 | 1.525 | 1.317 | 1.366 | 109,629 | 1.3278 | 1.55% |
| 2014-10-31 | 0 | 21 | 1.930 | 1.930 | 2.080 | 159,150 | 1.338 | 1.338 | 1.442 | 1.303 | 1.511 | 115,398 | 1.3791 | 3.21% |
| 2014-09-30 | 0 | 21 | 1.870 | 1.870 | 1.990 | 301,480 | 1.296 | 1.296 | 1.380 | 1.248 | 1.456 | 217,815 | 1.3841 | -4.10% |
| 2014-08-29 | 0 | 21 | 1.950 | 1.950 | 2.020 | 2,641,940 | 1.352 | 1.352 | 1.400 | 1.234 | 1.594 | 1,823,295 | 1.4490 | 10.17% |
| 2014-07-31 | 0 | 22 | 1.770 | 1.770 | 1.950 | 959,590 | 1.227 | 1.227 | 1.352 | 1.192 | 1.387 | 716,913 | 1.3385 | -11.50% |
| 2014-06-30 | 0 | 20 | 2.000 | 1.870 | 2.000 | 181,200 | 1.387 | 1.296 | 1.387 | 1.296 | 1.387 | 132,708 | 1.3654 | 12.36% |
| 2014-05-30 | 0 | 20 | 1.780 | 1.750 | 1.900 | 28,480 | 1.234 | 1.213 | 1.317 | 1.234 | 1.234 | 23,080 | 1.2340 | -4.50% |
| 2014-04-30 | 0 | 20 | 1.880 | 1.610 | 1.920 | 9,400 | 1.292 | 1.107 | 1.320 | 1.292 | 1.292 | 7,275 | 1.2921 | -2.59% |
| 2014-03-31 | 0 | 21 | 1.930 | 1.680 | 1.930 | 61,600 | 1.326 | 1.155 | 1.326 | 1.333 | 1.430 | 43,650 | 1.4112 | -6.76% |
| 2014-02-28 | 0 | 19 | 2.070 | 1.780 | 2.070 | 198,090 | 1.423 | 1.223 | 1.423 | 1.230 | 1.478 | 142,592 | 1.3892 | -4.17% |
| 2014-01-30 | 0 | 21 | 2.160 | 1.960 | 2.160 | 628,590 | 1.485 | 1.347 | 1.485 | 1.388 | 1.546 | 421,954 | 1.4897 | -2.70% |
| 2013-12-31 | 0 | 20 | 2.220 | 2.200 | 2.250 | 1,665,340 | 1.526 | 1.512 | 1.546 | 1.375 | 1.718 | 1,086,897 | 1.5322 | -14.62% |
| 2013-11-29 | 0 | 21 | 2.600 | 2.410 | 2.600 | 1,357,734 | 1.787 | 1.656 | 1.787 | 1.718 | 1.787 | 771,275 | 1.7604 | 0.78% |
| 2013-10-31 | 0 | 21 | 2.580 | 2.500 | 2.600 | 941,010 | 1.773 | 1.718 | 1.787 | 1.753 | 1.828 | 522,351 | 1.8015 | -0.77% |
| 2013-09-30 | 0 | 20 | 2.600 | 2.330 | 2.600 | 355,540 | 1.787 | 1.601 | 1.787 | 1.718 | 1.911 | 196,427 | 1.8100 | -2.99% |
| 2013-08-30 | 0 | 21 | 2.680 | 2.400 | 2.780 | 571,290 | 1.842 | 1.649 | 1.911 | 1.601 | 1.918 | 314,283 | 1.8178 | 5.10% |
| 2013-07-31 | 0 | 22 | 2.550 | 2.330 | 2.600 | 501,940 | 1.753 | 1.601 | 1.787 | 1.601 | 1.890 | 289,548 | 1.7335 | -6.59% |
| 2013-06-28 | 0 | 19 | 2.730 | - | 2.730 | 308,950 | 1.876 | - | 1.876 | 1.856 | 1.924 | 162,962 | 1.8958 | 2.63% |
| 2013-05-31 | 0 | 21 | 2.660 | - | 2.750 | 3,235,400 | 1.828 | - | 1.890 | 1.780 | 1.924 | 1,734,378 | 1.8655 | -1.48% |
| 2013-04-30 | 0 | 20 | 2.700 | 2.630 | 2.790 | 300,470 | 1.856 | 1.808 | 1.918 | 1.787 | 1.897 | 164,417 | 1.8275 | 12.50% |
| 2013-03-28 | 0 | 20 | 2.400 | 2.300 | - | 1,472,940 | 1.649 | 1.581 | - | 1.581 | 1.890 | 857,004 | 1.7187 | -9.43% |
| 2013-02-28 | 0 | 17 | 2.650 | 2.650 | 2.700 | 3,452,960 | 1.821 | 1.821 | 1.856 | 1.814 | 1.863 | 1,881,335 | 1.8354 | -1.12% |
| 2013-01-31 | 0 | 22 | 2.680 | 2.680 | 2.840 | 4,857,430 | 1.842 | 1.842 | 1.952 | 1.546 | 2.007 | 2,591,383 | 1.8745 | 18.58% |
| 2012-12-31 | 0 | 19 | 2.260 | 2.220 | 2.280 | 916,040 | 1.553 | 1.526 | 1.567 | 1.519 | 1.567 | 596,556 | 1.5355 | 2.26% |
| 2012-11-30 | 0 | 22 | 2.210 | 2.210 | 2.240 | 978,520 | 1.519 | 1.519 | 1.540 | 1.512 | 1.540 | 640,207 | 1.5284 | 0.00% |
| 2012-10-31 | 0 | 20 | 2.210 | 2.210 | 2.220 | 1,939,600 | 1.519 | 1.519 | 1.526 | 1.457 | 1.581 | 1,278,959 | 1.5165 | 5.24% |
| 2012-09-28 | 0 | 20 | 2.100 | 2.100 | - | 3,592,550 | 1.443 | 1.443 | - | 1.409 | 1.643 | 2,371,675 | 1.5148 | -3.23% |
| 2012-08-31 | 0 | 23 | 2.170 | 2.160 | 2.180 | 1,590,360 | 1.491 | 1.485 | 1.498 | 1.409 | 1.546 | 1,062,161 | 1.4973 | 0.46% |
| 2012-07-31 | 0 | 21 | 2.160 | 1.990 | 2.160 | 8,308,330 | 1.485 | 1.368 | 1.485 | 1.347 | 1.574 | 5,504,324 | 1.5094 | -1.82% |
| 2012-06-29 | 0 | 1 | 2.200 | 2.200 | 2.210 | 25,880,170 | 1.512 | 1.512 | 1.519 | 1.409 | 1.519 | 17,183,733 | 1.5061 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy