CHINA AIRCRAFT LEASING GROUP HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01848 | 2014-07-11 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 2 | 4.780 | 4.780 | 4.860 | 2,648,862 | 4.780 | 4.780 | 4.860 | 4.680 | 4.850 | 556,500 | 4.7599 | -1.44% |
| 2026-01-30 | 0 | 21 | 4.850 | 4.850 | 4.910 | 43,979,257 | 4.850 | 4.850 | 4.910 | 4.600 | 5.100 | 9,114,053 | 4.8254 | 4.53% |
| 2025-12-31 | 0 | 21 | 4.640 | 4.600 | 4.650 | 37,365,391 | 4.640 | 4.600 | 4.650 | 4.350 | 4.810 | 8,178,400 | 4.5688 | 2.65% |
| 2025-11-28 | 0 | 20 | 4.520 | 4.520 | 4.530 | 49,616,930 | 4.520 | 4.520 | 4.530 | 4.360 | 4.950 | 10,823,745 | 4.5841 | 1.57% |
| 2025-10-31 | 0 | 20 | 4.450 | 4.420 | 4.460 | 24,628,762 | 4.450 | 4.420 | 4.460 | 4.340 | 4.720 | 5,494,498 | 4.4824 | -0.89% |
| 2025-09-30 | 0 | 22 | 4.490 | 4.460 | 4.490 | 33,497,230 | 4.490 | 4.460 | 4.490 | 4.410 | 5.020 | 7,123,334 | 4.7025 | -3.33% |
| 2025-08-29 | 0 | 21 | 4.760 | 4.760 | 4.800 | 59,377,794 | 4.645 | 4.645 | 4.684 | 4.362 | 5.123 | 12,316,173 | 4.8211 | 4.62% |
| 2025-07-31 | 0 | 22 | 4.550 | 4.480 | 4.550 | 46,392,202 | 4.440 | 4.371 | 4.440 | 3.913 | 4.674 | 10,907,908 | 4.2531 | 14.04% |
| 2025-06-30 | 0 | 21 | 3.990 | 3.990 | 4.000 | 46,765,749 | 3.893 | 3.893 | 3.903 | 3.622 | 3.913 | 12,558,518 | 3.7238 | 6.12% |
| 2025-05-30 | 0 | 20 | 3.940 | 3.940 | 3.950 | 23,249,353 | 3.669 | 3.669 | 3.678 | 3.585 | 3.874 | 6,316,281 | 3.6809 | -4.37% |
| 2025-04-30 | 0 | 19 | 4.120 | 4.120 | 4.130 | 34,266,844 | 3.836 | 3.836 | 3.846 | 3.222 | 3.892 | 9,691,923 | 3.5356 | 9.57% |
| 2025-03-31 | 0 | 21 | 3.760 | 3.750 | 3.760 | 51,103,969 | 3.501 | 3.492 | 3.501 | 3.213 | 3.660 | 14,808,052 | 3.4511 | 6.52% |
| 2025-02-28 | 0 | 20 | 3.530 | 3.450 | 3.530 | 23,273,908 | 3.287 | 3.213 | 3.287 | 3.017 | 3.464 | 7,178,991 | 3.2419 | 6.97% |
| 2025-01-28 | 0 | 19 | 3.300 | 3.300 | 3.340 | 12,054,146 | 3.073 | 3.073 | 3.110 | 2.998 | 3.343 | 3,825,136 | 3.1513 | -8.08% |
| 2024-12-31 | 0 | 20 | 3.590 | 3.520 | 3.590 | 22,611,631 | 3.343 | 3.278 | 3.343 | 2.840 | 3.371 | 7,208,150 | 3.1370 | 13.97% |
| 2024-11-29 | 0 | 21 | 3.150 | 3.150 | 3.200 | 13,038,327 | 2.933 | 2.933 | 2.980 | 2.775 | 3.157 | 4,438,015 | 2.9379 | -1.56% |
| 2024-10-31 | 0 | 21 | 3.200 | 3.190 | 3.240 | 37,754,665 | 2.980 | 2.970 | 3.017 | 2.887 | 3.473 | 11,979,779 | 3.1515 | -6.71% |
| 2024-09-30 | 0 | 19 | 3.430 | 3.430 | 3.440 | 42,357,199 | 3.194 | 3.194 | 3.203 | 2.477 | 3.203 | 15,291,927 | 2.7699 | 22.05% |
| 2024-08-30 | 0 | 22 | 2.930 | 2.910 | 2.940 | 16,890,269 | 2.617 | 2.599 | 2.626 | 2.394 | 2.671 | 6,611,988 | 2.5545 | 4.27% |
| 2024-07-31 | 0 | 22 | 2.810 | 2.800 | 2.830 | 14,780,762 | 2.510 | 2.501 | 2.528 | 2.429 | 2.724 | 5,765,655 | 2.5636 | 0.72% |
| 2024-06-28 | 0 | 19 | 2.790 | 2.790 | 2.810 | 23,430,984 | 2.492 | 2.492 | 2.510 | 2.447 | 2.751 | 8,941,248 | 2.6205 | -3.94% |
| 2024-05-31 | 0 | 21 | 3.050 | 3.030 | 3.050 | 30,560,173 | 2.594 | 2.577 | 2.594 | 2.594 | 3.045 | 11,019,879 | 2.7732 | -10.82% |
| 2024-04-30 | 0 | 20 | 3.420 | 3.400 | 3.420 | 18,173,858 | 2.909 | 2.892 | 2.909 | 2.543 | 2.909 | 6,797,022 | 2.6738 | 12.87% |
| 2024-03-28 | 0 | 20 | 3.030 | 3.010 | 3.030 | 36,524,342 | 2.577 | 2.560 | 2.577 | 2.535 | 3.359 | 12,527,436 | 2.9155 | -11.40% |
| 2024-02-29 | 0 | 19 | 3.420 | 3.420 | 3.440 | 17,266,813 | 2.909 | 2.909 | 2.926 | 2.849 | 3.079 | 5,897,722 | 2.9277 | 0.88% |
| 2024-01-31 | 0 | 22 | 3.390 | 3.340 | 3.390 | 8,321,624 | 2.883 | 2.841 | 2.883 | 2.764 | 3.104 | 2,825,972 | 2.9447 | -6.35% |
| 2023-12-29 | 0 | 19 | 3.620 | 3.590 | 3.680 | 9,099,514 | 3.079 | 3.053 | 3.130 | 2.841 | 3.223 | 3,006,518 | 3.0266 | -2.95% |
| 2023-11-30 | 0 | 22 | 3.730 | 3.720 | 3.730 | 12,316,234 | 3.172 | 3.164 | 3.172 | 2.807 | 3.266 | 4,084,636 | 3.0153 | 4.48% |
| 2023-10-31 | 0 | 20 | 3.570 | 3.570 | 3.650 | 4,093,509 | 3.036 | 3.036 | 3.104 | 2.985 | 3.308 | 1,302,842 | 3.1420 | -7.27% |
| 2023-09-29 | 0 | 19 | 3.850 | 3.840 | 3.880 | 5,114,957 | 3.274 | 3.266 | 3.300 | 3.215 | 3.504 | 1,528,269 | 3.3469 | -2.75% |
| 2023-08-31 | 0 | 23 | 4.110 | 4.060 | 4.110 | 12,449,666 | 3.367 | 3.326 | 3.367 | 3.179 | 3.768 | 3,569,288 | 3.4880 | -6.80% |
| 2023-07-31 | 0 | 20 | 4.410 | 4.330 | 4.410 | 9,738,096 | 3.613 | 3.547 | 3.613 | 3.269 | 3.728 | 2,779,378 | 3.5037 | 8.62% |
| 2023-06-30 | 0 | 21 | 4.060 | 4.000 | 4.060 | 12,594,106 | 3.326 | 3.277 | 3.326 | 3.252 | 3.598 | 3,734,685 | 3.3722 | -7.55% |
| 2023-05-31 | 0 | 21 | 4.550 | 4.540 | 4.550 | 31,060,926 | 3.598 | 3.590 | 3.598 | 3.424 | 3.962 | 8,440,629 | 3.6799 | -7.52% |
| 2023-04-28 | 0 | 17 | 4.920 | 4.750 | 4.920 | 30,221,835 | 3.890 | 3.756 | 3.890 | 3.558 | 4.096 | 7,890,751 | 3.8300 | -1.20% |
| 2023-03-31 | 0 | 23 | 4.980 | 4.900 | 4.980 | 26,845,319 | 3.938 | 3.875 | 3.938 | 3.669 | 4.096 | 6,799,126 | 3.9483 | -2.73% |
| 2023-02-28 | 0 | 20 | 5.120 | 5.010 | 5.120 | 83,417,708 | 4.049 | 3.962 | 4.049 | 3.795 | 4.389 | 20,155,301 | 4.1387 | -2.66% |
| 2023-01-31 | 0 | 18 | 5.260 | 5.140 | 5.270 | 92,048,920 | 4.159 | 4.064 | 4.167 | 3.321 | 4.341 | 23,550,265 | 3.9086 | 21.48% |
| 2022-12-30 | 0 | 20 | 4.330 | 4.280 | 4.330 | 35,251,933 | 3.424 | 3.384 | 3.424 | 3.187 | 3.637 | 10,309,153 | 3.4195 | 1.41% |
| 2022-11-30 | 0 | 22 | 4.270 | 4.260 | 4.270 | 49,225,890 | 3.376 | 3.368 | 3.376 | 2.420 | 3.582 | 17,664,285 | 2.7867 | 30.98% |
| 2022-10-31 | 0 | 20 | 3.260 | 3.210 | 3.260 | 25,205,764 | 2.578 | 2.538 | 2.578 | 2.507 | 3.788 | 8,355,756 | 3.0166 | -29.59% |
| 2022-09-30 | 0 | 21 | 4.630 | 4.620 | 4.780 | 18,706,254 | 3.661 | 3.653 | 3.780 | 3.598 | 3.971 | 5,010,310 | 3.7336 | -8.15% |
| 2022-08-31 | 0 | 23 | 5.200 | 5.200 | 5.300 | 14,088,204 | 3.986 | 3.986 | 4.063 | 3.557 | 3.986 | 3,776,819 | 3.7302 | 8.56% |
| 2022-07-29 | 0 | 20 | 4.790 | 4.770 | 4.790 | 15,900,856 | 3.672 | 3.656 | 3.672 | 3.449 | 3.840 | 4,276,527 | 3.7182 | -4.77% |
| 2022-06-30 | 0 | 21 | 5.030 | 5.030 | 5.070 | 24,201,663 | 3.856 | 3.856 | 3.886 | 3.741 | 3.948 | 6,321,029 | 3.8288 | -1.37% |
| 2022-05-31 | 0 | 20 | 5.100 | 5.090 | 5.100 | 18,279,507 | 3.909 | 3.902 | 3.909 | 3.567 | 3.909 | 4,942,124 | 3.6987 | 1.33% |
| 2022-04-29 | 0 | 18 | 5.300 | 5.300 | 5.350 | 13,346,639 | 3.858 | 3.858 | 3.894 | 3.625 | 3.952 | 3,503,328 | 3.8097 | -2.75% |
| 2022-03-31 | 0 | 23 | 5.450 | 5.400 | 5.450 | 22,914,341 | 3.967 | 3.931 | 3.967 | 3.603 | 4.113 | 5,909,494 | 3.8775 | -3.54% |
| 2022-02-28 | 0 | 17 | 5.650 | 5.520 | 5.650 | 21,080,750 | 4.113 | 4.018 | 4.113 | 3.902 | 4.295 | 5,129,362 | 4.1098 | 4.82% |
| 2022-01-31 | 0 | 21 | 5.390 | 5.390 | 5.400 | 13,346,027 | 3.923 | 3.923 | 3.931 | 3.858 | 4.185 | 3,387,961 | 3.9392 | -5.77% |
| 2021-12-31 | 0 | 22 | 5.720 | 5.720 | 5.750 | 34,526,347 | 4.164 | 4.164 | 4.185 | 3.625 | 4.222 | 8,782,746 | 3.9312 | 14.40% |
| 2021-11-30 | 0 | 22 | 5.000 | 5.000 | 5.040 | 14,409,254 | 3.639 | 3.639 | 3.669 | 3.639 | 3.960 | 3,796,748 | 3.7952 | -7.24% |
| 2021-10-29 | 0 | 18 | 5.390 | 5.280 | 5.390 | 8,391,500 | 3.923 | 3.843 | 3.923 | 3.705 | 3.996 | 2,179,430 | 3.8503 | 5.69% |
| 2021-09-30 | 0 | 21 | 5.100 | 5.100 | 5.140 | 16,019,799 | 3.712 | 3.712 | 3.741 | 3.639 | 4.083 | 4,165,111 | 3.8462 | -4.72% |
| 2021-08-31 | 0 | 22 | 5.500 | 5.440 | 5.500 | 17,859,352 | 3.896 | 3.854 | 3.896 | 3.769 | 4.066 | 4,601,302 | 3.8814 | -1.61% |
| 2021-07-30 | 0 | 21 | 5.590 | 5.530 | 5.600 | 24,557,525 | 3.960 | 3.917 | 3.967 | 3.882 | 4.350 | 5,955,336 | 4.1236 | -7.91% |
| 2021-06-30 | 0 | 21 | 6.070 | 6.060 | 6.070 | 21,756,093 | 4.300 | 4.293 | 4.300 | 4.257 | 4.427 | 4,999,497 | 4.3517 | -1.62% |
| 2021-05-31 | 0 | 20 | 6.170 | 6.150 | 6.200 | 51,807,207 | 4.371 | 4.357 | 4.392 | 4.184 | 4.527 | 11,821,669 | 4.3824 | 1.31% |
| 2021-04-30 | 0 | 19 | 6.290 | 6.280 | 6.290 | 27,518,707 | 4.314 | 4.308 | 4.314 | 4.225 | 4.424 | 6,407,833 | 4.2945 | -0.16% |
| 2021-03-31 | 0 | 23 | 6.300 | 6.300 | 6.310 | 147,243,414 | 4.321 | 4.321 | 4.328 | 4.287 | 5.041 | 32,611,377 | 4.5151 | -14.17% |
| 2021-02-26 | 0 | 18 | 7.340 | 7.320 | 7.340 | 120,600,994 | 5.035 | 5.021 | 5.035 | 4.410 | 5.268 | 24,839,983 | 4.8551 | 13.27% |
| 2021-01-29 | 0 | 20 | 6.480 | 6.480 | 6.500 | 61,283,661 | 4.445 | 4.445 | 4.458 | 4.445 | 4.733 | 13,380,270 | 4.5802 | -3.28% |
| 2020-12-31 | 0 | 22 | 6.700 | 6.720 | 6.740 | 37,671,586 | 4.596 | 4.609 | 4.623 | 4.548 | 4.877 | 8,017,925 | 4.6984 | -5.23% |
| 2020-11-30 | 0 | 21 | 7.070 | 6.900 | 7.070 | 61,591,912 | 4.849 | 4.733 | 4.849 | 4.259 | 4.849 | 13,247,750 | 4.6492 | 13.12% |
| 2020-10-30 | 0 | 18 | 6.250 | 6.240 | 6.250 | 32,136,512 | 4.287 | 4.280 | 4.287 | 4.287 | 4.568 | 7,233,387 | 4.4428 | -4.58% |
| 2020-09-30 | 0 | 22 | 6.550 | 6.530 | 6.550 | 61,386,131 | 4.493 | 4.479 | 4.493 | 4.458 | 4.806 | 13,203,684 | 4.6492 | -5.20% |
| 2020-08-31 | 0 | 21 | 7.110 | 7.110 | 7.120 | 128,985,008 | 4.739 | 4.739 | 4.746 | 3.933 | 4.913 | 28,545,357 | 4.5186 | 19.30% |
| 2020-07-31 | 0 | 22 | 5.960 | 5.950 | 5.980 | 86,249,377 | 3.973 | 3.966 | 3.986 | 3.846 | 4.593 | 20,671,219 | 4.1724 | -5.25% |
| 2020-06-30 | 0 | 21 | 6.290 | 6.260 | 6.290 | 57,247,554 | 4.193 | 4.173 | 4.193 | 4.039 | 4.713 | 13,227,431 | 4.3279 | 3.28% |
| 2020-05-29 | 0 | 20 | 6.090 | 6.090 | 6.160 | 103,423,446 | 4.059 | 4.059 | 4.106 | 4.059 | 4.745 | 23,214,040 | 4.4552 | -8.94% |
| 2020-04-29 | 0 | 19 | 7.140 | 7.140 | 7.150 | 71,701,252 | 4.458 | 4.458 | 4.464 | 3.890 | 4.470 | 17,107,868 | 4.1911 | 4.54% |
| 2020-03-31 | 0 | 22 | 6.830 | 6.810 | 6.830 | 230,846,161 | 4.264 | 4.252 | 4.264 | 3.809 | 5.095 | 51,564,239 | 4.4769 | -9.30% |
| 2020-02-28 | 0 | 20 | 7.530 | 7.480 | 7.530 | 121,623,877 | 4.701 | 4.670 | 4.701 | 4.633 | 5.070 | 24,980,485 | 4.8688 | -5.40% |
| 2020-01-31 | 0 | 20 | 7.960 | 7.960 | 7.980 | 82,979,747 | 4.970 | 4.970 | 4.982 | 4.920 | 5.245 | 16,204,707 | 5.1207 | -3.98% |
| 2019-12-31 | 0 | 20 | 8.290 | 8.260 | 8.290 | 103,159,966 | 5.176 | 5.157 | 5.176 | 5.007 | 5.401 | 19,876,571 | 5.1900 | 1.84% |
| 2019-11-29 | 0 | 21 | 8.140 | 8.120 | 8.140 | 67,804,796 | 5.082 | 5.070 | 5.082 | 4.970 | 5.101 | 13,478,923 | 5.0304 | 0.49% |
| 2019-10-31 | 0 | 21 | 8.100 | 8.100 | 8.120 | 47,591,991 | 5.057 | 5.057 | 5.070 | 4.964 | 5.088 | 9,466,418 | 5.0275 | 1.25% |
| 2019-09-30 | 0 | 21 | 8.000 | 8.000 | 8.050 | 66,653,030 | 4.995 | 4.995 | 5.026 | 4.945 | 5.195 | 13,205,035 | 5.0475 | -0.65% |
| 2019-08-30 | 0 | 22 | 8.280 | 8.260 | 8.280 | 120,801,936 | 5.028 | 5.016 | 5.028 | 4.736 | 5.143 | 24,669,772 | 4.8968 | -2.24% |
| 2019-07-31 | 0 | 22 | 8.470 | 8.420 | 8.470 | 96,395,827 | 5.143 | 5.113 | 5.143 | 5.010 | 5.283 | 18,708,362 | 5.1526 | 2.67% |
| 2019-06-28 | 0 | 19 | 8.250 | 8.250 | 8.290 | 88,859,434 | 5.010 | 5.010 | 5.034 | 4.797 | 5.052 | 18,075,220 | 4.9161 | 3.13% |
| 2019-05-31 | 0 | 21 | 8.000 | 8.000 | 8.010 | 194,999,452 | 4.858 | 4.858 | 4.864 | 4.815 | 5.289 | 38,647,164 | 5.0456 | -6.49% |
| 2019-04-30 | 0 | 19 | 9.000 | 8.980 | 9.000 | 154,621,303 | 5.195 | 5.184 | 5.195 | 5.103 | 5.357 | 29,692,188 | 5.2075 | -2.28% |
| 2019-03-29 | 0 | 21 | 9.210 | 9.170 | 9.210 | 289,071,496 | 5.316 | 5.293 | 5.316 | 4.814 | 5.455 | 55,890,012 | 5.1721 | 4.42% |
| 2019-02-28 | 0 | 17 | 8.820 | 8.820 | 8.860 | 248,484,505 | 5.091 | 5.091 | 5.114 | 4.843 | 5.362 | 48,166,737 | 5.1588 | 4.88% |
| 2019-01-31 | 0 | 22 | 8.410 | 8.410 | 8.420 | 113,098,952 | 4.854 | 4.854 | 4.860 | 4.468 | 4.883 | 23,963,171 | 4.7197 | 6.46% |
| 2018-12-31 | 0 | 19 | 7.900 | 7.900 | 7.930 | 59,720,717 | 4.560 | 4.560 | 4.577 | 4.520 | 4.803 | 12,853,376 | 4.6463 | -3.30% |
| 2018-11-30 | 0 | 22 | 8.170 | 8.080 | 8.170 | 79,554,055 | 4.716 | 4.664 | 4.716 | 4.508 | 4.756 | 16,988,916 | 4.6827 | 2.77% |
| 2018-10-31 | 0 | 21 | 7.950 | 7.950 | 7.990 | 130,452,123 | 4.589 | 4.589 | 4.612 | 4.456 | 4.906 | 27,826,835 | 4.6880 | -6.36% |
| 2018-09-28 | 0 | 19 | 8.490 | 8.470 | 8.490 | 135,913,150 | 4.901 | 4.889 | 4.901 | 4.566 | 4.906 | 28,801,177 | 4.7190 | 3.83% |
| 2018-08-31 | 0 | 23 | 8.400 | 8.400 | 8.410 | 154,727,343 | 4.720 | 4.720 | 4.726 | 4.203 | 4.793 | 33,987,968 | 4.5524 | 5.00% |
| 2018-07-31 | 0 | 21 | 8.000 | 8.000 | 8.010 | 70,530,371 | 4.495 | 4.495 | 4.501 | 4.327 | 4.563 | 15,887,545 | 4.4393 | -0.50% |
| 2018-06-29 | 0 | 20 | 8.040 | 8.020 | 8.040 | 134,490,886 | 4.518 | 4.506 | 4.518 | 4.360 | 4.787 | 29,064,165 | 4.6274 | -3.13% |
| 2018-05-31 | 0 | 21 | 8.300 | 8.300 | 8.330 | 146,273,748 | 4.664 | 4.664 | 4.681 | 4.405 | 4.664 | 32,215,550 | 4.5405 | 3.93% |
| 2018-04-30 | 0 | 19 | 8.400 | 8.390 | 8.400 | 100,958,187 | 4.487 | 4.482 | 4.487 | 4.375 | 4.594 | 22,513,143 | 4.4844 | 1.57% |
| 2018-03-29 | 0 | 21 | 8.270 | 8.250 | 8.280 | 166,370,533 | 4.418 | 4.407 | 4.423 | 4.060 | 4.525 | 38,515,541 | 4.3196 | 7.96% |
| 2018-02-28 | 0 | 18 | 7.660 | 7.660 | 7.720 | 105,649,372 | 4.092 | 4.092 | 4.124 | 3.889 | 4.397 | 25,578,681 | 4.1304 | -6.81% |
| 2018-01-31 | 0 | 22 | 8.220 | 8.220 | 8.230 | 215,647,247 | 4.391 | 4.391 | 4.397 | 4.290 | 4.605 | 48,702,037 | 4.4279 | 0.61% |
| 2017-12-29 | 0 | 19 | 8.170 | 8.160 | 8.170 | 138,444,851 | 4.365 | 4.359 | 4.365 | 4.060 | 4.461 | 32,663,599 | 4.2385 | 0.12% |
| 2017-11-30 | 0 | 22 | 8.160 | 8.110 | 8.160 | 184,894,699 | 4.359 | 4.333 | 4.359 | 4.279 | 4.621 | 42,091,738 | 4.3927 | -3.77% |
| 2017-10-31 | 0 | 20 | 8.480 | 8.470 | 8.480 | 150,894,035 | 4.530 | 4.525 | 4.530 | 4.290 | 4.530 | 34,091,546 | 4.4261 | 4.69% |
| 2017-09-29 | 0 | 21 | 8.100 | 8.090 | 8.100 | 172,050,490 | 4.327 | 4.322 | 4.327 | 4.279 | 4.541 | 38,812,621 | 4.4328 | -1.85% |
| 2017-08-31 | 0 | 22 | 8.430 | 8.420 | 8.430 | 381,170,555 | 4.409 | 4.403 | 4.409 | 4.231 | 4.864 | 83,585,601 | 4.5602 | -7.77% |
| 2017-07-31 | 0 | 21 | 9.140 | 9.130 | 9.140 | 311,491,013 | 4.780 | 4.775 | 4.780 | 4.665 | 5.010 | 64,375,811 | 4.8386 | 0.44% |
| 2017-06-30 | 0 | 22 | 9.100 | 9.100 | 9.130 | 273,843,192 | 4.759 | 4.759 | 4.775 | 4.675 | 4.916 | 57,266,348 | 4.7819 | -2.36% |
| 2017-05-31 | 0 | 20 | 9.320 | 9.260 | 9.330 | 343,115,468 | 4.874 | 4.843 | 4.879 | 4.616 | 5.063 | 70,708,863 | 4.8525 | 4.68% |
| 2017-04-28 | 0 | 17 | 9.270 | 9.260 | 9.270 | 288,875,686 | 4.656 | 4.651 | 4.656 | 4.541 | 5.013 | 60,859,425 | 4.7466 | -3.64% |
| 2017-03-31 | 0 | 23 | 9.620 | 9.560 | 9.640 | 615,559,214 | 4.832 | 4.802 | 4.842 | 4.621 | 5.545 | 122,366,529 | 5.0305 | -0.10% |
| 2017-02-28 | 0 | 20 | 9.630 | 9.630 | 9.680 | 234,853,459 | 4.837 | 4.837 | 4.862 | 4.536 | 5.073 | 48,672,123 | 4.8252 | 2.99% |
| 2017-01-27 | 0 | 19 | 9.350 | 9.330 | 9.380 | 99,395,582 | 4.696 | 4.686 | 4.711 | 4.124 | 4.711 | 22,567,782 | 4.4043 | 10.13% |
| 2016-12-30 | 0 | 20 | 8.490 | 8.480 | 8.490 | 128,829,112 | 4.264 | 4.259 | 4.264 | 4.169 | 4.671 | 29,200,741 | 4.4118 | -8.91% |
| 2016-11-30 | 0 | 22 | 9.320 | 9.360 | 9.370 | 192,787,306 | 4.681 | 4.701 | 4.706 | 4.420 | 4.988 | 41,703,478 | 4.6228 | 0.87% |
| 2016-10-31 | 0 | 19 | 9.240 | 9.220 | 9.250 | 164,413,520 | 4.641 | 4.631 | 4.646 | 4.601 | 5.394 | 33,434,058 | 4.9175 | -7.60% |
| 2016-09-30 | 0 | 21 | 10.00 | 10.00 | 10.02 | 456,996,772 | 5.023 | 5.023 | 5.033 | 4.922 | 5.643 | 87,505,956 | 5.2225 | 1.40% |
| 2016-08-31 | 0 | 22 | 9.990 | 10.00 | 10.02 | 257,986,462 | 4.954 | 4.959 | 4.968 | 4.046 | 5.008 | 57,909,491 | 4.4550 | 21.24% |
| 2016-07-29 | 0 | 20 | 8.240 | 8.230 | 8.250 | 225,695,695 | 4.086 | 4.081 | 4.091 | 3.759 | 4.324 | 55,455,363 | 4.0699 | 13.34% |
| 2016-06-30 | 0 | 21 | 7.270 | 7.250 | 7.300 | 57,887,304 | 3.605 | 3.595 | 3.620 | 3.506 | 3.972 | 15,618,837 | 3.7062 | -8.67% |
| 2016-05-31 | 0 | 21 | 7.960 | 7.960 | 8.000 | 100,208,700 | 3.947 | 3.947 | 3.967 | 3.692 | 4.012 | 26,284,561 | 3.8125 | 0.08% |
| 2016-04-29 | 0 | 20 | 8.140 | 8.130 | 8.140 | 184,551,509 | 3.944 | 3.939 | 3.944 | 3.585 | 4.399 | 45,583,079 | 4.0487 | 6.68% |
| 2016-03-31 | 0 | 21 | 7.630 | 7.620 | 7.650 | 168,835,363 | 3.697 | 3.692 | 3.707 | 3.023 | 3.755 | 48,812,699 | 3.4588 | 21.50% |
| 2016-02-29 | 0 | 18 | 6.280 | 6.270 | 6.290 | 99,531,424 | 3.043 | 3.038 | 3.048 | 2.578 | 3.222 | 34,143,400 | 2.9151 | 3.29% |
| 2016-01-29 | 0 | 20 | 6.080 | 6.080 | 6.110 | 91,619,889 | 2.946 | 2.946 | 2.960 | 2.859 | 3.900 | 27,643,089 | 3.3144 | -24.00% |
| 2015-12-31 | 0 | 22 | 8.000 | 8.100 | 8.110 | 133,792,876 | 3.876 | 3.925 | 3.929 | 3.440 | 4.017 | 35,933,145 | 3.7234 | -1.11% |
| 2015-11-30 | 0 | 21 | 8.090 | 8.040 | 8.090 | 177,290,714 | 3.920 | 3.896 | 3.920 | 3.823 | 4.167 | 44,557,518 | 3.9789 | 2.15% |
| 2015-10-30 | 0 | 20 | 7.920 | 7.890 | 7.940 | 356,853,500 | 3.837 | 3.823 | 3.847 | 3.664 | 4.336 | 88,761,185 | 4.0204 | 3.52% |
| 2015-09-30 | 0 | 20 | 7.690 | 7.620 | 7.710 | 186,267,290 | 3.707 | 3.673 | 3.717 | 3.302 | 3.953 | 50,486,460 | 3.6895 | 2.40% |
| 2015-08-31 | 0 | 21 | 7.510 | 7.440 | 7.510 | 376,905,545 | 3.620 | 3.586 | 3.620 | 2.810 | 4.334 | 105,047,269 | 3.5880 | -15.05% |
| 2015-07-31 | 0 | 22 | 8.840 | 8.840 | 8.890 | 650,330,305 | 4.261 | 4.261 | 4.285 | 3.234 | 5.119 | 148,220,644 | 4.3876 | -13.50% |
| 2015-06-30 | 1 | 22 | 10.22 | 10.22 | 10.28 | 1,289,937,689 | 4.926 | 4.926 | 4.955 | 4.493 | 6.826 | 246,964,081 | 5.2232 | -25.62% |
| 2015-05-29 | 0 | 19 | 13.74 | 13.56 | 13.70 | 732,745,957 | 6.623 | 6.536 | 6.604 | 6.193 | 7.202 | 110,318,042 | 6.6421 | 2.53% |
| 2015-04-30 | 0 | 19 | 13.56 | 13.50 | 13.56 | 1,343,085,064 | 6.460 | 6.431 | 6.460 | 5.126 | 7.041 | 225,056,159 | 5.9678 | 25.56% |
| 2015-03-31 | 0 | 22 | 10.80 | 10.74 | 10.84 | 582,605,634 | 5.145 | 5.116 | 5.164 | 4.359 | 5.355 | 120,664,831 | 4.8283 | 8.32% |
| 2015-02-27 | 0 | 18 | 9.970 | 9.970 | 9.980 | 408,195,403 | 4.750 | 4.750 | 4.754 | 4.297 | 5.431 | 84,469,865 | 4.8324 | -8.36% |
| 2015-01-30 | 0 | 21 | 10.88 | 10.86 | 11.00 | 504,760,166 | 5.183 | 5.174 | 5.240 | 5.126 | 6.012 | 91,487,301 | 5.5173 | -5.39% |
| 2014-12-31 | 0 | 21 | 11.50 | 11.38 | 11.50 | 595,498,016 | 5.479 | 5.421 | 5.479 | 4.497 | 5.812 | 115,446,325 | 5.1582 | -4.80% |
| 2014-11-28 | 0 | 20 | 12.08 | 11.98 | 12.16 | 926,953,694 | 5.755 | 5.707 | 5.793 | 3.421 | 6.174 | 190,179,105 | 4.8741 | 70.62% |
| 2014-10-31 | 0 | 21 | 7.080 | 7.080 | 7.130 | 263,342,672 | 3.373 | 3.373 | 3.397 | 3.097 | 3.802 | 75,545,664 | 3.4859 | 6.95% |
| 2014-09-30 | 0 | 21 | 6.620 | 6.620 | 6.630 | 434,616,845 | 3.154 | 3.154 | 3.158 | 2.634 | 3.478 | 143,981,036 | 3.0186 | 17.17% |
| 2014-08-29 | 0 | 21 | 5.650 | 5.640 | 5.650 | 323,385,919 | 2.692 | 2.687 | 2.692 | 2.482 | 2.930 | 121,494,606 | 2.6617 | 5.81% |
| 2014-07-31 | 0 | 15 | 5.340 | 5.300 | 5.340 | 248,841,415 | 2.544 | 2.525 | 2.544 | 2.230 | 2.715 | 97,501,230 | 2.5522 |
Webb-site Database - Powered By Linux Group