Grand Ming Group Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01271 | 2013-08-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 0 | 5 | 0.495 | 0.480 | 0.500 | 439,388 | 0.495 | 0.480 | 0.500 | 0.450 | 0.520 | 878,304 | 0.5003 | 0.00% |
| 2026-04-30 | 0 | 19 | 0.495 | 0.495 | 0.510 | 361,522 | 0.495 | 0.495 | 0.510 | 0.480 | 0.620 | 706,252 | 0.5119 | -10.00% |
| 2026-03-31 | 0 | 22 | 0.550 | 0.510 | 0.560 | 508,706 | 0.550 | 0.510 | 0.560 | 0.500 | 0.720 | 905,062 | 0.5621 | -9.84% |
| 2026-02-27 | 0 | 17 | 0.610 | 0.600 | 0.610 | 439,278 | 0.610 | 0.600 | 0.610 | 0.590 | 0.780 | 656,908 | 0.6687 | -21.79% |
| 2026-01-30 | 0 | 21 | 0.780 | 0.700 | 0.760 | 1,825,595 | 0.780 | 0.700 | 0.760 | 0.700 | 1.380 | 1,701,592 | 1.0729 | -10.34% |
| 2025-12-31 | 0 | 21 | 0.870 | 0.760 | 0.870 | 296,362 | 0.870 | 0.760 | 0.870 | 0.710 | 0.940 | 352,324 | 0.8412 | -6.45% |
| 2025-11-28 | 0 | 20 | 0.930 | 0.850 | 0.930 | 184,210 | 0.930 | 0.850 | 0.930 | 0.800 | 0.960 | 209,792 | 0.8781 | -1.06% |
| 2025-10-31 | 0 | 20 | 0.940 | 0.880 | 0.940 | 334,154 | 0.940 | 0.880 | 0.940 | 0.800 | 1.090 | 367,734 | 0.9087 | -7.84% |
| 2025-09-30 | 0 | 22 | 1.020 | 1.020 | 1.040 | 1,149,019 | 1.020 | 1.020 | 1.040 | 1.000 | 1.250 | 1,014,148 | 1.1330 | -11.30% |
| 2025-08-29 | 0 | 21 | 1.150 | 1.080 | 1.150 | 1,351,980 | 1.150 | 1.080 | 1.150 | 1.010 | 1.400 | 1,143,774 | 1.1820 | -14.81% |
| 2025-07-31 | 0 | 22 | 1.350 | 1.260 | 1.350 | 5,226,071 | 1.350 | 1.260 | 1.350 | 1.100 | 2.140 | 3,727,704 | 1.4020 | -38.36% |
| 2025-06-30 | 0 | 21 | 2.190 | 2.110 | 2.220 | 784,117 | 2.190 | 2.110 | 2.220 | 2.010 | 2.300 | 360,008 | 2.1781 | -2.23% |
| 2025-05-30 | 0 | 20 | 2.240 | - | 2.250 | 1,335,992 | 2.240 | - | 2.250 | 1.800 | 2.300 | 684,264 | 1.9525 | 16.67% |
| 2025-04-30 | 0 | 19 | 1.920 | 1.850 | 1.920 | 1,124,122 | 1.920 | 1.850 | 1.920 | 1.870 | 2.020 | 572,138 | 1.9648 | -4.95% |
| 2025-03-31 | 0 | 21 | 2.020 | 1.950 | 2.020 | 1,224,913 | 2.020 | 1.950 | 2.020 | 1.850 | 2.110 | 605,068 | 2.0244 | -3.81% |
| 2025-02-28 | 0 | 20 | 2.100 | - | 2.100 | 2,362,897 | 2.100 | - | 2.100 | 1.800 | 2.380 | 1,120,360 | 2.1091 | -9.09% |
| 2025-01-28 | 0 | 19 | 2.310 | 2.230 | 2.320 | 599,764 | 2.310 | 2.230 | 2.320 | 2.150 | 2.860 | 235,314 | 2.5488 | -19.23% |
| 2024-12-31 | 0 | 20 | 2.860 | 2.800 | 2.860 | 769,592 | 2.860 | 2.800 | 2.860 | 2.700 | 3.000 | 261,026 | 2.9483 | -4.35% |
| 2024-11-29 | 0 | 21 | 2.990 | 2.920 | 3.000 | 915,290 | 2.990 | 2.920 | 3.000 | 2.900 | 3.080 | 303,212 | 3.0186 | -1.97% |
| 2024-10-31 | 0 | 21 | 3.050 | 2.900 | 3.050 | 1,020,696 | 3.050 | 2.900 | 3.050 | 2.960 | 3.100 | 333,388 | 3.0616 | -1.61% |
| 2024-09-30 | 0 | 19 | 3.100 | 2.950 | 3.100 | 1,326,253 | 3.100 | 2.950 | 3.100 | 2.780 | 3.150 | 437,482 | 3.0316 | -0.32% |
| 2024-08-30 | 0 | 22 | 3.110 | 3.070 | 3.120 | 1,186,018 | 3.110 | 3.070 | 3.120 | 2.900 | 3.200 | 378,400 | 3.1343 | -1.27% |
| 2024-07-31 | 0 | 22 | 3.150 | 3.100 | 3.150 | 1,418,002 | 3.150 | 3.100 | 3.150 | 3.000 | 3.350 | 448,662 | 3.1605 | -3.96% |
| 2024-06-28 | 0 | 19 | 3.280 | 3.160 | 3.280 | 2,356,690 | 3.280 | 3.160 | 3.280 | 2.680 | 3.350 | 781,000 | 3.0175 | 9.33% |
| 2024-05-31 | 0 | 21 | 3.000 | 2.820 | 3.000 | 1,910,669 | 3.000 | 2.820 | 3.000 | 2.530 | 3.570 | 643,026 | 2.9714 | -14.29% |
| 2024-04-30 | 0 | 20 | 3.500 | - | 3.500 | 1,137,795 | 3.500 | - | 3.500 | 3.440 | 3.820 | 306,568 | 3.7114 | -7.65% |
| 2024-03-28 | 0 | 20 | 3.790 | 3.760 | 3.790 | 801,966 | 3.790 | 3.760 | 3.790 | 3.730 | 3.820 | 211,698 | 3.7883 | 0.26% |
| 2024-02-29 | 0 | 19 | 3.780 | 3.720 | 3.780 | 1,188,244 | 3.780 | 3.720 | 3.780 | 3.720 | 3.880 | 314,072 | 3.7833 | -2.58% |
| 2024-01-31 | 0 | 22 | 3.880 | 3.790 | 3.880 | 2,262,324 | 3.880 | 3.790 | 3.880 | 3.550 | 3.900 | 592,562 | 3.8179 | -0.26% |
| 2023-12-29 | 0 | 19 | 3.890 | 3.840 | 3.900 | 825,424 | 3.890 | 3.840 | 3.900 | 3.530 | 4.000 | 212,200 | 3.8898 | -0.26% |
| 2023-11-30 | 0 | 22 | 3.900 | 3.500 | 3.900 | 947,604 | 3.900 | 3.500 | 3.900 | 3.761 | 4.009 | 243,277 | 3.8952 | -1.00% |
| 2023-10-31 | 0 | 20 | 3.980 | 3.500 | 3.990 | 2,251,600 | 3.939 | 3.464 | 3.949 | 3.395 | 4.058 | 581,923 | 3.8692 | -0.50% |
| 2023-09-29 | 0 | 19 | 4.000 | 3.960 | 4.000 | 2,477,260 | 3.959 | 3.920 | 3.959 | 3.821 | 4.613 | 585,964 | 4.2277 | -14.16% |
| 2023-08-31 | 0 | 23 | 4.660 | 4.030 | 4.660 | 1,672,420 | 4.613 | 3.989 | 4.613 | 3.959 | 4.939 | 362,137 | 4.6182 | -0.91% |
| 2023-07-31 | 0 | 20 | 4.900 | 4.820 | 4.980 | 1,463,486 | 4.655 | 4.579 | 4.731 | 4.379 | 4.845 | 308,900 | 4.7377 | -2.00% |
| 2023-06-30 | 0 | 21 | 5.000 | 4.920 | 5.010 | 1,404,695 | 4.750 | 4.674 | 4.759 | 4.569 | 4.892 | 293,161 | 4.7915 | -2.91% |
| 2023-05-31 | 0 | 21 | 5.150 | 5.000 | 5.150 | 2,840,851 | 4.892 | 4.750 | 4.892 | 4.750 | 5.320 | 571,090 | 4.9744 | -4.63% |
| 2023-04-28 | 0 | 17 | 5.400 | 5.300 | 5.400 | 4,386,087 | 5.130 | 5.035 | 5.130 | 5.035 | 5.700 | 828,543 | 5.2937 | -6.90% |
| 2023-03-31 | 0 | 23 | 5.800 | 5.500 | 5.790 | 7,208,030 | 5.510 | 5.225 | 5.500 | 5.320 | 6.175 | 1,242,118 | 5.8030 | -9.09% |
| 2023-02-28 | 0 | 20 | 6.380 | 5.800 | 6.380 | 5,437,680 | 6.061 | 5.510 | 6.061 | 5.377 | 6.412 | 875,449 | 6.2113 | -2.30% |
| 2023-01-31 | 0 | 18 | 6.530 | 6.400 | 6.530 | 4,045,699 | 6.203 | 6.080 | 6.203 | 4.940 | 6.203 | 703,395 | 5.7517 | 23.21% |
| 2022-12-30 | 0 | 20 | 5.300 | 5.200 | 5.280 | 2,844,151 | 5.035 | 4.940 | 5.016 | 3.705 | 5.225 | 694,233 | 4.0968 | 28.02% |
| 2022-11-30 | 0 | 22 | 4.140 | 3.910 | 4.140 | 4,766,366 | 3.933 | 3.714 | 3.933 | 3.696 | 4.089 | 1,245,758 | 3.8261 | 0.55% |
| 2022-10-31 | 0 | 20 | 4.180 | 4.150 | 4.180 | 1,350,513 | 3.911 | 3.883 | 3.911 | 3.837 | 4.211 | 341,729 | 3.9520 | -2.11% |
| 2022-09-30 | 0 | 21 | 4.270 | 4.200 | 4.280 | 12,536,678 | 3.996 | 3.930 | 4.005 | 3.930 | 5.951 | 2,678,214 | 4.6810 | -32.65% |
| 2022-08-31 | 0 | 23 | 6.340 | 6.120 | 6.340 | 15,204,075 | 5.933 | 5.727 | 5.933 | 5.717 | 7.128 | 2,455,780 | 6.1911 | -15.34% |
| 2022-07-29 | 0 | 20 | 7.530 | 7.430 | 7.530 | 2,509,494 | 7.007 | 6.914 | 7.007 | 6.980 | 7.166 | 353,155 | 7.1059 | -2.21% |
| 2022-06-30 | 0 | 21 | 7.700 | 7.200 | 7.700 | 2,897,970 | 7.166 | 6.700 | 7.166 | 6.980 | 7.352 | 403,256 | 7.1864 | -0.75% |
| 2022-05-31 | 0 | 20 | 7.960 | 7.750 | 7.960 | 4,649,060 | 7.220 | 7.030 | 7.220 | 6.767 | 7.256 | 653,770 | 7.1112 | 4.87% |
| 2022-04-29 | 0 | 18 | 7.590 | 7.400 | 7.600 | 2,004,399 | 6.884 | 6.712 | 6.894 | 6.721 | 7.066 | 290,583 | 6.8979 | 0.93% |
| 2022-03-31 | 0 | 23 | 7.520 | 7.480 | 7.520 | 4,680,053 | 6.821 | 6.785 | 6.821 | 6.712 | 7.166 | 677,110 | 6.9118 | -4.57% |
| 2022-02-28 | 0 | 17 | 7.880 | 7.830 | 7.890 | 2,294,720 | 7.148 | 7.102 | 7.157 | 7.084 | 7.256 | 319,719 | 7.1773 | -1.25% |
| 2022-01-31 | 0 | 21 | 7.980 | 7.900 | 7.980 | 3,398,251 | 7.238 | 7.166 | 7.238 | 6.921 | 7.438 | 472,234 | 7.1961 | 1.01% |
| 2021-12-31 | 0 | 22 | 7.900 | 7.860 | 7.900 | 4,708,371 | 7.166 | 7.129 | 7.166 | 7.111 | 7.256 | 655,334 | 7.1847 | -0.50% |
| 2021-11-30 | 0 | 22 | 7.940 | 7.830 | 7.940 | 4,987,185 | 7.202 | 7.102 | 7.202 | 6.958 | 7.238 | 695,496 | 7.1707 | 1.01% |
| 2021-10-29 | 0 | 18 | 7.900 | 7.730 | 7.900 | 3,583,268 | 7.130 | 6.976 | 7.130 | 6.868 | 7.491 | 506,283 | 7.0776 | 0.89% |
| 2021-09-30 | 0 | 21 | 7.830 | 7.710 | 7.830 | 4,691,900 | 7.066 | 6.958 | 7.066 | 6.778 | 7.310 | 668,153 | 7.0222 | 0.00% |
| 2021-08-31 | 0 | 22 | 7.830 | 7.650 | 7.830 | 5,730,660 | 7.066 | 6.904 | 7.066 | 6.680 | 7.229 | 818,298 | 7.0031 | 1.55% |
| 2021-07-30 | 0 | 21 | 7.750 | - | 7.750 | 3,111,212 | 6.959 | - | 6.959 | 6.743 | 7.183 | 441,217 | 7.0514 | -0.64% |
| 2021-06-30 | 0 | 21 | 7.800 | 7.790 | 7.800 | 5,565,680 | 7.004 | 6.995 | 7.004 | 6.752 | 7.291 | 780,720 | 7.1289 | -2.01% |
| 2021-05-31 | 0 | 20 | 7.960 | 7.700 | 7.960 | 14,307,323 | 7.147 | 6.914 | 7.147 | 6.044 | 7.752 | 2,036,131 | 7.0267 | 16.56% |
| 2021-04-30 | 0 | 19 | 7.000 | 6.890 | 7.000 | 6,742,890 | 6.132 | 6.035 | 6.132 | 5.869 | 6.219 | 1,101,678 | 6.1206 | 2.04% |
| 2021-03-31 | 0 | 23 | 6.860 | 6.850 | 6.950 | 12,482,849 | 6.009 | 6.000 | 6.088 | 5.956 | 6.219 | 2,048,243 | 6.0944 | -2.70% |
| 2021-02-26 | 0 | 18 | 7.050 | 6.910 | 7.040 | 33,273,054 | 6.175 | 6.053 | 6.167 | 4.064 | 6.307 | 6,738,281 | 4.9379 | 51.94% |
| 2021-01-29 | 0 | 20 | 4.640 | 4.610 | 4.640 | 9,386,205 | 4.064 | 4.038 | 4.064 | 3.863 | 4.204 | 2,292,777 | 4.0938 | -3.13% |
| 2020-12-31 | 0 | 22 | 4.790 | 4.710 | 4.780 | 3,882,479 | 4.196 | 4.126 | 4.187 | 3.705 | 4.336 | 927,232 | 4.1872 | -1.64% |
| 2020-11-30 | 0 | 21 | 4.870 | - | 4.880 | 5,538,866 | 4.266 | - | 4.275 | 3.822 | 4.343 | 1,352,219 | 4.0961 | 6.29% |
| 2020-10-30 | 0 | 18 | 4.620 | 4.550 | 4.640 | 7,539,984 | 4.013 | 3.952 | 4.031 | 3.744 | 4.256 | 1,888,454 | 3.9927 | 3.12% |
| 2020-09-30 | 0 | 22 | 4.480 | 4.400 | 4.480 | 8,811,297 | 3.892 | 3.822 | 3.892 | 3.840 | 4.074 | 2,236,374 | 3.9400 | -2.40% |
| 2020-08-31 | 0 | 21 | 4.590 | 4.480 | 4.590 | 17,836,163 | 3.987 | 3.892 | 3.987 | 3.718 | 4.430 | 4,378,523 | 4.0736 | -8.75% |
| 2020-07-31 | 0 | 22 | 5.030 | 5.010 | 5.030 | 23,010,914 | 4.369 | 4.352 | 4.369 | 3.022 | 4.778 | 6,726,628 | 3.4209 | 43.99% |
| 2020-06-30 | 0 | 21 | 7.020 | 6.960 | 7.120 | 27,693,938 | 3.035 | 3.009 | 3.078 | 1.975 | 3.372 | 10,162,589 | 2.7251 | 51.95% |
| 2020-05-29 | 0 | 20 | 4.620 | 4.570 | 4.620 | 42,583,520 | 1.997 | 1.975 | 1.997 | 1.893 | 2.040 | 21,599,220 | 1.9715 | 3.12% |
| 2020-04-29 | 0 | 19 | 4.480 | - | 4.480 | 21,844,152 | 1.937 | - | 1.937 | 1.905 | 2.157 | 11,290,050 | 1.9348 | 0.83% |
| 2020-03-31 | 0 | 22 | 4.940 | 4.900 | 4.940 | 19,123,698 | 1.921 | 1.905 | 1.921 | 1.866 | 1.963 | 10,024,140 | 1.9078 | 0.82% |
| 2020-02-28 | 0 | 20 | 4.900 | 4.850 | 4.900 | 6,647,175 | 1.905 | 1.886 | 1.905 | 1.827 | 1.944 | 3,540,408 | 1.8775 | 1.66% |
| 2020-01-31 | 0 | 20 | 4.820 | 4.820 | 4.830 | 7,442,475 | 1.874 | 1.874 | 1.878 | 1.827 | 1.983 | 3,981,068 | 1.8695 | 0.42% |
| 2019-12-31 | 0 | 20 | 4.800 | 4.750 | 4.800 | 4,038,241 | 1.866 | 1.847 | 1.866 | 1.839 | 1.886 | 2,158,415 | 1.8709 | -0.41% |
| 2019-11-29 | 0 | 21 | 4.820 | 4.800 | 4.820 | 13,500,375 | 1.874 | 1.866 | 1.874 | 1.824 | 1.928 | 7,195,990 | 1.8761 | 0.84% |
| 2019-10-31 | 0 | 21 | 4.820 | 4.810 | 4.830 | 7,524,547 | 1.858 | 1.854 | 1.862 | 1.812 | 1.916 | 4,056,659 | 1.8549 | -0.41% |
| 2019-09-30 | 0 | 21 | 4.840 | 4.790 | 4.840 | 5,962,828 | 1.866 | 1.847 | 1.866 | 1.824 | 1.916 | 3,201,871 | 1.8623 | 0.41% |
| 2019-08-30 | 0 | 22 | 4.820 | 4.770 | 4.820 | 6,801,267 | 1.858 | 1.839 | 1.858 | 1.812 | 1.928 | 3,656,830 | 1.8599 | -0.41% |
| 2019-07-31 | 0 | 22 | 4.840 | 4.750 | 4.840 | 5,302,057 | 1.866 | 1.831 | 1.866 | 1.787 | 1.905 | 2,894,299 | 1.8319 | 3.35% |
| 2019-06-28 | 0 | 19 | 4.740 | 4.670 | 4.740 | 3,791,206 | 1.806 | 1.779 | 1.806 | 1.714 | 1.905 | 2,095,596 | 1.8091 | -1.46% |
| 2019-05-31 | 0 | 21 | 4.810 | 4.600 | 4.830 | 3,182,526 | 1.832 | 1.752 | 1.840 | 1.825 | 1.927 | 1,724,265 | 1.8457 | 0.21% |
| 2019-04-30 | 0 | 19 | 4.800 | 4.530 | 4.800 | 3,372,095 | 1.828 | 1.726 | 1.828 | 1.790 | 1.886 | 1,841,558 | 1.8311 | -1.64% |
| 2019-03-29 | 0 | 21 | 4.880 | 4.800 | 4.880 | 2,223,149 | 1.859 | 1.828 | 1.859 | 1.802 | 1.882 | 1,199,906 | 1.8528 | -0.41% |
| 2019-02-28 | 0 | 17 | 4.900 | 4.810 | 4.900 | 1,549,961 | 1.867 | 1.832 | 1.867 | 1.828 | 1.901 | 827,701 | 1.8726 | -0.61% |
| 2019-01-31 | 0 | 22 | 4.930 | 4.860 | 4.930 | 2,336,711 | 1.878 | 1.851 | 1.878 | 1.790 | 1.905 | 1,263,923 | 1.8488 | -1.00% |
| 2018-12-31 | 0 | 19 | 4.980 | 3.720 | 4.980 | 1,550,220 | 1.897 | 1.417 | 1.897 | 1.828 | 1.943 | 825,509 | 1.8779 | 1.63% |
| 2018-11-30 | 0 | 22 | 4.900 | 4.710 | 4.900 | 2,301,369 | 1.867 | 1.794 | 1.867 | 1.790 | 1.905 | 1,245,549 | 1.8477 | 1.86% |
| 2018-10-31 | 0 | 21 | 4.850 | 4.700 | 4.850 | 3,078,700 | 1.832 | 1.776 | 1.832 | 1.776 | 1.882 | 1,675,476 | 1.8375 | -1.82% |
| 2018-09-28 | 0 | 19 | 4.940 | 4.820 | 4.940 | 3,984,050 | 1.866 | 1.821 | 1.866 | 1.813 | 1.927 | 2,151,144 | 1.8521 | 0.82% |
| 2018-08-31 | 0 | 23 | 4.900 | 4.860 | 4.900 | 9,458,828 | 1.851 | 1.836 | 1.851 | 1.813 | 1.908 | 5,122,508 | 1.8465 | -1.21% |
| 2018-07-31 | 0 | 21 | 4.960 | - | 4.960 | 7,105,192 | 1.874 | - | 1.874 | 1.774 | 1.889 | 3,875,134 | 1.8335 | 3.47% |
| 2018-06-29 | 0 | 20 | 4.850 | 4.800 | 4.850 | 11,465,629 | 1.811 | 1.792 | 1.811 | 1.718 | 1.998 | 6,256,258 | 1.8327 | -2.02% |
| 2018-05-31 | 0 | 21 | 4.950 | 4.950 | 4.980 | 17,308,769 | 1.848 | 1.848 | 1.860 | 1.736 | 1.886 | 9,801,643 | 1.7659 | 4.43% |
| 2018-04-30 | 0 | 19 | 4.740 | 4.610 | 4.740 | 13,286,657 | 1.770 | 1.722 | 1.770 | 1.647 | 1.904 | 7,705,953 | 1.7242 | 5.33% |
| 2018-03-29 | 0 | 21 | 4.500 | 4.400 | 4.500 | 5,372,909 | 1.680 | 1.643 | 1.680 | 1.643 | 1.736 | 3,205,264 | 1.6763 | 0.00% |
| 2018-02-28 | 0 | 18 | 4.500 | 4.400 | 4.500 | 6,813,992 | 1.680 | 1.643 | 1.680 | 1.591 | 1.736 | 4,167,437 | 1.6351 | 0.00% |
| 2018-01-31 | 0 | 22 | 4.500 | 4.410 | 4.500 | 3,503,377 | 1.680 | 1.647 | 1.680 | 1.606 | 1.755 | 2,104,406 | 1.6648 | 0.45% |
| 2017-12-29 | 0 | 19 | 4.480 | 4.400 | 4.480 | 3,080,803 | 1.673 | 1.643 | 1.673 | 1.628 | 1.748 | 1,822,998 | 1.6900 | -2.40% |
| 2017-11-30 | 0 | 22 | 4.590 | 4.550 | 4.590 | 7,375,902 | 1.714 | 1.699 | 1.714 | 1.640 | 1.806 | 4,336,675 | 1.7008 | 1.10% |
| 2017-10-31 | 0 | 20 | 4.580 | 4.550 | 4.580 | 3,602,938 | 1.695 | 1.684 | 1.695 | 1.658 | 1.740 | 2,123,928 | 1.6964 | -1.08% |
| 2017-09-29 | 0 | 21 | 4.630 | 4.600 | 4.630 | 6,113,134 | 1.714 | 1.703 | 1.714 | 1.666 | 1.773 | 3,552,121 | 1.7210 | -1.07% |
| 2017-08-31 | 0 | 22 | 4.680 | 4.610 | 4.680 | 5,049,618 | 1.732 | 1.707 | 1.732 | 1.673 | 1.795 | 2,894,568 | 1.7445 | -2.50% |
| 2017-07-31 | 0 | 21 | 4.800 | 4.700 | 4.800 | 7,110,591 | 1.777 | 1.740 | 1.777 | 1.687 | 1.962 | 4,006,215 | 1.7749 | 2.49% |
| 2017-06-30 | 0 | 22 | 5.190 | 5.120 | 5.190 | 9,073,163 | 1.734 | 1.710 | 1.734 | 1.620 | 1.770 | 5,302,521 | 1.7111 | 5.06% |
| 2017-05-31 | 0 | 20 | 4.940 | 4.840 | 4.940 | 7,146,572 | 1.650 | 1.617 | 1.650 | 1.560 | 1.670 | 4,412,517 | 1.6196 | 5.56% |
| 2017-04-28 | 0 | 17 | 4.680 | 4.600 | 4.680 | 2,759,841 | 1.563 | 1.537 | 1.563 | 1.547 | 1.630 | 1,762,760 | 1.5656 | -0.43% |
| 2017-03-31 | 0 | 23 | 4.700 | 4.640 | 4.700 | 5,887,800 | 1.570 | 1.550 | 1.570 | 1.520 | 1.637 | 3,761,144 | 1.5654 | 0.43% |
| 2017-02-28 | 0 | 20 | 4.680 | 4.630 | 4.680 | 3,564,468 | 1.563 | 1.547 | 1.563 | 1.513 | 1.971 | 2,286,792 | 1.5587 | 0.21% |
| 2017-01-27 | 0 | 19 | 4.670 | 4.610 | 4.680 | 3,754,723 | 1.560 | 1.540 | 1.563 | 1.456 | 1.633 | 2,438,002 | 1.5401 | 1.97% |
| 2016-12-30 | 0 | 20 | 4.580 | 4.450 | 4.590 | 3,008,486 | 1.530 | 1.486 | 1.533 | 1.503 | 1.597 | 1,944,877 | 1.5469 | -3.38% |
| 2016-11-30 | 0 | 22 | 4.740 | 4.630 | 4.740 | 6,443,888 | 1.583 | 1.547 | 1.583 | 1.494 | 1.987 | 4,049,357 | 1.5913 | 2.15% |
| 2016-10-31 | 0 | 19 | 4.680 | 4.510 | 4.680 | 3,696,703 | 1.550 | 1.494 | 1.550 | 1.461 | 1.590 | 2,408,914 | 1.5346 | -0.21% |
| 2016-09-30 | 0 | 21 | 4.690 | 4.560 | 4.690 | 5,402,680 | 1.553 | 1.510 | 1.553 | 1.457 | 1.616 | 3,522,434 | 1.5338 | 2.18% |
| 2016-08-31 | 0 | 22 | 4.590 | 4.440 | 4.590 | 4,492,186 | 1.520 | 1.471 | 1.520 | 1.447 | 1.623 | 2,963,861 | 1.5157 | -5.80% |
| 2016-07-29 | 0 | 20 | 5.400 | 5.460 | - | 9,896,798 | 1.614 | 1.632 | - | 1.429 | 1.614 | 6,701,313 | 1.4768 | 9.31% |
| 2016-06-30 | 0 | 21 | 4.940 | 4.900 | 4.940 | 6,239,132 | 1.476 | 1.464 | 1.476 | 1.432 | 1.494 | 4,249,088 | 1.4683 | 3.35% |
| 2016-05-31 | 0 | 21 | 4.780 | 4.780 | 4.790 | 2,648,650 | 1.429 | 1.429 | 1.432 | 1.345 | 1.464 | 1,895,375 | 1.3974 | 5.29% |
| 2016-04-29 | 0 | 20 | 4.540 | 4.460 | 4.540 | 4,927,089 | 1.357 | 1.333 | 1.357 | 1.148 | 1.450 | 3,584,172 | 1.3747 | -5.42% |
| 2016-03-31 | 0 | 21 | 4.800 | 4.700 | 4.800 | 3,371,055 | 1.435 | 1.405 | 1.435 | 1.384 | 1.464 | 2,353,161 | 1.4326 | 0.00% |
| 2016-02-29 | 0 | 18 | 4.800 | 4.630 | 4.800 | 4,359,729 | 1.435 | 1.384 | 1.435 | 1.339 | 1.491 | 3,082,902 | 1.4142 | 1.69% |
| 2016-01-29 | 0 | 20 | 4.720 | 4.510 | 4.720 | 4,335,944 | 1.411 | 1.348 | 1.411 | 1.348 | 1.554 | 3,011,428 | 1.4398 | -6.35% |
| 2015-12-31 | 0 | 22 | 5.040 | 4.950 | 5.040 | 4,884,072 | 1.506 | 1.479 | 1.506 | 1.461 | 1.647 | 3,208,552 | 1.5222 | -3.75% |
| 2015-11-30 | 0 | 21 | 5.800 | 5.700 | 5.800 | 9,102,397 | 1.565 | 1.538 | 1.565 | 1.349 | 1.565 | 6,186,729 | 1.4713 | 16.00% |
| 2015-10-30 | 0 | 20 | 5.000 | 4.920 | 5.000 | 3,108,705 | 1.349 | 1.328 | 1.349 | 1.319 | 1.417 | 2,291,159 | 1.3568 | -0.99% |
| 2015-09-30 | 0 | 20 | 5.050 | 5.040 | 5.050 | 3,740,166 | 1.363 | 1.360 | 1.363 | 1.319 | 1.454 | 2,717,903 | 1.3761 | -2.51% |
| 2015-08-31 | 0 | 21 | 5.180 | 5.100 | 5.180 | 7,437,584 | 1.398 | 1.376 | 1.398 | 1.295 | 1.646 | 5,039,207 | 1.4759 | -10.69% |
| 2015-07-31 | 0 | 22 | 5.800 | 5.700 | 5.800 | 24,449,090 | 1.565 | 1.538 | 1.565 | 0.918 | 1.619 | 18,949,057 | 1.2903 | 7.27% |
| 2015-06-30 | 0 | 22 | 5.990 | 5.920 | 5.990 | 51,096,526 | 1.459 | 1.442 | 1.459 | 1.400 | 1.741 | 32,495,792 | 1.5724 | -7.85% |
| 2015-05-29 | 0 | 19 | 6.500 | 6.370 | 6.500 | 19,846,065 | 1.583 | 1.552 | 1.583 | 1.486 | 1.583 | 12,881,288 | 1.5407 | 3.17% |
| 2015-04-30 | 0 | 19 | 6.300 | 6.260 | 6.300 | 31,290,250 | 1.534 | 1.525 | 1.534 | 1.508 | 1.583 | 20,155,221 | 1.5525 | -2.33% |
| 2015-03-31 | 0 | 22 | 6.450 | 6.420 | 6.450 | 19,176,026 | 1.571 | 1.564 | 1.571 | 1.461 | 1.608 | 12,157,658 | 1.5773 | -0.31% |
| 2015-02-27 | 0 | 18 | 6.470 | 6.450 | 6.470 | 10,664,815 | 1.576 | 1.571 | 1.576 | 1.576 | 1.629 | 6,699,647 | 1.5918 | -1.22% |
| 2015-01-30 | 0 | 21 | 6.550 | 6.490 | 6.550 | 17,201,373 | 1.595 | 1.581 | 1.595 | 1.522 | 1.681 | 10,820,188 | 1.5897 | 2.66% |
| 2014-12-31 | 0 | 21 | 6.380 | 6.320 | 6.380 | 29,609,459 | 1.554 | 1.539 | 1.554 | 1.327 | 1.827 | 17,900,703 | 1.6541 | -4.62% |
| 2014-11-28 | 0 | 20 | 7.400 | 7.310 | 7.500 | 43,353,917 | 1.629 | 1.609 | 1.651 | 0.887 | 1.684 | 34,471,356 | 1.2577 | 77.46% |
| 2014-10-31 | 0 | 21 | 4.170 | 4.150 | 4.170 | 12,665,348 | 0.918 | 0.914 | 0.918 | 0.815 | 0.947 | 14,198,854 | 0.8920 | 5.04% |
| 2014-09-30 | 0 | 21 | 3.970 | 3.950 | 3.970 | 12,253,130 | 0.874 | 0.870 | 0.874 | 0.859 | 0.914 | 13,874,808 | 0.8831 | -1.49% |
| 2014-08-29 | 0 | 21 | 4.030 | 4.000 | 4.030 | 13,934,904 | 0.887 | 0.881 | 0.887 | 0.798 | 0.907 | 15,991,421 | 0.8714 | 9.34% |
| 2014-07-31 | 0 | 22 | 4.100 | 4.070 | 4.100 | 9,855,545 | 0.811 | 0.806 | 0.811 | 0.774 | 0.821 | 12,207,277 | 0.8073 | 0.00% |
| 2014-06-30 | 0 | 20 | 4.100 | 4.030 | 4.100 | 17,774,640 | 0.811 | 0.798 | 0.811 | 0.764 | 0.891 | 21,988,494 | 0.8084 | -1.20% |
| 2014-05-30 | 0 | 20 | 4.150 | 4.100 | 4.150 | 14,726,550 | 0.821 | 0.811 | 0.821 | 0.695 | 0.821 | 19,341,074 | 0.7614 | 10.67% |
| 2014-04-30 | 0 | 20 | 3.750 | 3.740 | 3.750 | 58,570,720 | 0.742 | 0.740 | 0.742 | 0.610 | 0.893 | 79,283,882 | 0.7387 | 17.19% |
| 2014-03-31 | 0 | 21 | 3.200 | 3.120 | 3.230 | 10,297,640 | 0.633 | 0.618 | 0.639 | 0.544 | 0.657 | 16,208,431 | 0.6353 | -2.74% |
| 2014-02-28 | 0 | 19 | 3.290 | 3.250 | 3.290 | 8,236,960 | 0.651 | 0.643 | 0.651 | 0.623 | 0.673 | 12,691,888 | 0.6490 | 4.44% |
| 2014-01-30 | 0 | 21 | 3.150 | 3.180 | 3.200 | 33,502,320 | 0.623 | 0.629 | 0.633 | 0.562 | 0.693 | 52,808,765 | 0.6344 | 6.78% |
| 2013-12-31 | 0 | 20 | 2.950 | 2.840 | 2.950 | 138,659,755 | 0.584 | 0.562 | 0.584 | 0.390 | 0.713 | 254,029,257 | 0.5458 | 18.95% |
| 2013-11-29 | 0 | 21 | 2.480 | 2.470 | 2.480 | 85,172,301 | 0.491 | 0.489 | 0.491 | 0.250 | 0.509 | 218,017,964 | 0.3907 | 81.03% |
| 2013-10-31 | 0 | 21 | 1.390 | 1.360 | 1.390 | 52,592,963 | 0.271 | 0.265 | 0.271 | 0.228 | 0.279 | 203,436,050 | 0.2585 | 15.83% |
| 2013-09-30 | 0 | 20 | 1.200 | 1.180 | 1.200 | 94,665,920 | 0.234 | 0.230 | 0.234 | 0.179 | 0.254 | 421,833,935 | 0.2244 | 27.66% |
| 2013-08-30 | 0 | 15 | 0.940 | 0.940 | 0.950 | 198,709,361 | 0.183 | 0.183 | 0.185 | 0.164 | 0.228 | 945,759,453 | 0.2101 |
Webb-site Database - Powered By Linux Group