Ingdan, Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00400 | 2014-07-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-17 | 0 | 12 | 2.720 | 2.710 | 2.720 | 165,602,188 | 2.720 | 2.710 | 2.720 | 2.500 | 3.140 | 58,297,399 | 2.8406 | -13.65% |
| 2026-02-27 | 0 | 17 | 3.150 | 3.140 | 3.150 | 333,996,300 | 3.150 | 3.140 | 3.150 | 2.980 | 4.180 | 89,584,800 | 3.7283 | -19.85% |
| 2026-01-30 | 0 | 21 | 3.930 | 3.930 | 3.980 | 617,306,017 | 3.930 | 3.930 | 3.980 | 2.960 | 4.060 | 165,138,697 | 3.7381 | 33.22% |
| 2025-12-31 | 0 | 21 | 2.950 | 2.940 | 2.950 | 222,206,225 | 2.950 | 2.940 | 2.950 | 2.850 | 3.150 | 74,821,891 | 2.9698 | -4.22% |
| 2025-11-28 | 0 | 20 | 3.080 | 3.070 | 3.080 | 402,489,005 | 3.080 | 3.070 | 3.080 | 2.570 | 3.170 | 142,914,754 | 2.8163 | 9.22% |
| 2025-10-31 | 0 | 20 | 2.820 | 2.770 | 2.820 | 370,715,633 | 2.820 | 2.770 | 2.820 | 2.510 | 3.000 | 133,009,507 | 2.7871 | 2.17% |
| 2025-09-30 | 0 | 22 | 2.760 | 2.730 | 2.760 | 390,082,872 | 2.760 | 2.730 | 2.760 | 2.360 | 2.860 | 150,334,600 | 2.5948 | 7.81% |
| 2025-08-29 | 0 | 21 | 2.560 | 2.530 | 2.560 | 334,781,996 | 2.560 | 2.530 | 2.560 | 1.960 | 2.640 | 143,594,996 | 2.3314 | 29.29% |
| 2025-07-31 | 0 | 22 | 1.980 | 1.950 | 1.980 | 211,426,179 | 1.980 | 1.950 | 1.980 | 1.470 | 2.120 | 113,619,000 | 1.8608 | 33.78% |
| 2025-06-30 | 0 | 21 | 1.480 | 1.480 | 1.490 | 42,926,579 | 1.480 | 1.480 | 1.490 | 1.300 | 1.500 | 30,909,000 | 1.3888 | 4.96% |
| 2025-05-30 | 0 | 20 | 1.410 | 1.400 | 1.410 | 15,552,559 | 1.410 | 1.400 | 1.410 | 1.230 | 1.530 | 11,287,000 | 1.3779 | 15.57% |
| 2025-04-30 | 0 | 19 | 1.220 | 1.180 | 1.220 | 15,548,697 | 1.220 | 1.180 | 1.220 | 1.100 | 1.450 | 12,559,000 | 1.2381 | -13.48% |
| 2025-03-31 | 0 | 21 | 1.410 | 1.370 | 1.400 | 33,585,000 | 1.410 | 1.370 | 1.400 | 1.290 | 1.620 | 22,746,000 | 1.4765 | -9.03% |
| 2025-02-28 | 0 | 20 | 1.550 | 1.520 | 1.550 | 61,715,545 | 1.550 | 1.520 | 1.550 | 1.230 | 1.690 | 40,839,000 | 1.5112 | 22.05% |
| 2025-01-28 | 0 | 19 | 1.270 | 1.210 | 1.270 | 14,565,840 | 1.270 | 1.210 | 1.270 | 1.140 | 1.370 | 11,873,000 | 1.2268 | 4.96% |
| 2024-12-31 | 0 | 20 | 1.210 | 1.200 | 1.210 | 13,318,261 | 1.210 | 1.200 | 1.210 | 1.190 | 1.390 | 10,586,000 | 1.2581 | -9.02% |
| 2024-11-29 | 0 | 21 | 1.330 | 1.310 | 1.340 | 23,102,240 | 1.330 | 1.310 | 1.340 | 1.210 | 1.520 | 16,984,000 | 1.3602 | -10.14% |
| 2024-10-31 | 0 | 21 | 1.480 | 1.440 | 1.480 | 62,616,610 | 1.480 | 1.440 | 1.480 | 1.250 | 1.910 | 39,741,000 | 1.5756 | 4.23% |
| 2024-09-30 | 0 | 19 | 1.420 | 1.390 | 1.420 | 8,469,570 | 1.420 | 1.390 | 1.420 | 1.010 | 1.450 | 7,112,000 | 1.1909 | 31.48% |
| 2024-08-30 | 0 | 22 | 1.080 | 1.070 | 1.080 | 3,295,514 | 1.080 | 1.070 | 1.080 | 1.010 | 1.150 | 3,109,210 | 1.0599 | 6.93% |
| 2024-07-31 | 0 | 22 | 1.010 | 1.010 | 1.030 | 3,956,749 | 1.010 | 1.010 | 1.030 | 0.970 | 1.110 | 3,778,000 | 1.0473 | -7.34% |
| 2024-06-28 | 0 | 19 | 1.090 | 1.060 | 1.100 | 3,601,890 | 1.090 | 1.060 | 1.100 | 1.060 | 1.180 | 3,218,000 | 1.1193 | -6.84% |
| 2024-05-31 | 0 | 21 | 1.170 | 1.130 | 1.170 | 11,057,823 | 1.170 | 1.130 | 1.170 | 0.940 | 1.200 | 10,520,722 | 1.0511 | 10.38% |
| 2024-04-30 | 0 | 20 | 1.060 | 1.050 | 1.060 | 6,278,240 | 1.060 | 1.050 | 1.060 | 0.940 | 1.140 | 6,188,000 | 1.0146 | 1.92% |
| 2024-03-28 | 0 | 20 | 1.040 | 1.000 | 1.040 | 5,070,740 | 1.040 | 1.000 | 1.040 | 0.990 | 1.240 | 4,585,000 | 1.1059 | -6.31% |
| 2024-02-29 | 0 | 19 | 1.110 | 1.090 | 1.110 | 3,844,990 | 1.110 | 1.090 | 1.110 | 0.980 | 1.190 | 3,587,000 | 1.0719 | -3.48% |
| 2024-01-31 | 0 | 22 | 1.150 | 1.100 | 1.150 | 5,161,760 | 1.150 | 1.100 | 1.150 | 0.810 | 1.260 | 4,691,000 | 1.1004 | -6.50% |
| 2023-12-29 | 0 | 19 | 1.230 | 1.210 | 1.220 | 5,030,480 | 1.230 | 1.210 | 1.220 | 1.030 | 1.280 | 4,201,000 | 1.1974 | -2.38% |
| 2023-11-30 | 0 | 22 | 1.260 | 1.200 | 1.250 | 7,049,910 | 1.260 | 1.200 | 1.250 | 1.160 | 1.370 | 5,649,000 | 1.2480 | 0.80% |
| 2023-10-31 | 0 | 20 | 1.250 | 1.250 | 1.290 | 7,143,420 | 1.250 | 1.250 | 1.290 | 0.910 | 1.340 | 6,755,000 | 1.0575 | 14.68% |
| 2023-09-29 | 0 | 19 | 1.090 | 1.070 | 1.100 | 4,912,760 | 1.090 | 1.070 | 1.100 | 1.020 | 1.240 | 4,403,000 | 1.1158 | -12.80% |
| 2023-08-31 | 0 | 23 | 1.250 | 1.190 | 1.240 | 6,642,410 | 1.250 | 1.190 | 1.240 | 1.150 | 1.370 | 5,292,000 | 1.2552 | -6.02% |
| 2023-07-31 | 0 | 20 | 1.330 | 1.320 | 1.330 | 5,942,693 | 1.330 | 1.320 | 1.330 | 1.270 | 1.440 | 4,420,269 | 1.3444 | -5.00% |
| 2023-06-30 | 0 | 21 | 1.400 | 1.380 | 1.390 | 9,489,680 | 1.400 | 1.380 | 1.390 | 1.282 | 1.515 | 6,843,519 | 1.3867 | 8.38% |
| 2023-05-31 | 0 | 21 | 1.330 | - | 1.330 | 9,003,180 | 1.292 | - | 1.292 | 1.292 | 1.603 | 6,189,104 | 1.4547 | -15.29% |
| 2023-04-28 | 0 | 17 | 1.570 | 1.550 | 1.570 | 12,387,215 | 1.525 | 1.505 | 1.525 | 1.457 | 1.700 | 7,715,309 | 1.6055 | -3.68% |
| 2023-03-31 | 0 | 23 | 1.630 | 1.590 | 1.630 | 8,174,268 | 1.583 | 1.544 | 1.583 | 1.515 | 1.709 | 5,169,182 | 1.5813 | -1.81% |
| 2023-02-28 | 0 | 20 | 1.660 | 1.630 | 1.660 | 8,337,860 | 1.612 | 1.583 | 1.612 | 1.496 | 1.729 | 5,097,696 | 1.6356 | -4.60% |
| 2023-01-31 | 0 | 18 | 1.740 | 1.710 | 1.740 | 22,180,469 | 1.690 | 1.661 | 1.690 | 1.612 | 1.787 | 13,134,985 | 1.6887 | -2.25% |
| 2022-12-30 | 0 | 20 | 1.780 | 1.740 | 1.780 | 22,511,261 | 1.729 | 1.690 | 1.729 | 1.525 | 1.806 | 13,520,264 | 1.6650 | 12.66% |
| 2022-11-30 | 0 | 22 | 1.580 | 1.560 | 1.580 | 26,525,291 | 1.535 | 1.515 | 1.535 | 1.165 | 1.583 | 18,441,686 | 1.4383 | 25.40% |
| 2022-10-31 | 0 | 20 | 1.260 | 1.250 | 1.270 | 26,292,237 | 1.224 | 1.214 | 1.233 | 1.204 | 1.651 | 18,558,044 | 1.4168 | -19.23% |
| 2022-09-30 | 0 | 21 | 1.560 | 1.520 | 1.560 | 56,803,678 | 1.515 | 1.476 | 1.515 | 1.447 | 1.884 | 34,705,726 | 1.6367 | -13.81% |
| 2022-08-31 | 0 | 23 | 1.810 | 1.810 | 1.890 | 36,871,948 | 1.758 | 1.758 | 1.836 | 1.632 | 2.137 | 19,508,393 | 1.8901 | -16.97% |
| 2022-07-29 | 0 | 20 | 2.180 | 2.120 | 2.180 | 24,987,417 | 2.117 | 2.059 | 2.117 | 2.049 | 2.273 | 11,687,326 | 2.1380 | -4.80% |
| 2022-06-30 | 0 | 21 | 2.290 | 2.290 | 2.300 | 38,660,492 | 2.224 | 2.224 | 2.234 | 2.059 | 2.321 | 17,606,870 | 2.1958 | 3.15% |
| 2022-05-31 | 0 | 20 | 2.220 | 2.220 | 2.250 | 58,405,987 | 2.156 | 2.156 | 2.185 | 2.049 | 2.418 | 26,504,730 | 2.2036 | 2.78% |
| 2022-04-29 | 0 | 18 | 2.160 | 2.150 | 2.160 | 26,880,281 | 2.098 | 2.088 | 2.098 | 1.874 | 2.127 | 13,498,485 | 1.9914 | 8.00% |
| 2022-03-31 | 0 | 23 | 2.000 | 2.000 | 2.010 | 60,199,278 | 1.942 | 1.942 | 1.952 | 1.554 | 2.292 | 31,196,842 | 1.9297 | -14.89% |
| 2022-02-28 | 0 | 17 | 2.350 | 2.280 | 2.350 | 57,194,493 | 2.282 | 2.214 | 2.282 | 2.088 | 2.428 | 24,993,318 | 2.2884 | -3.69% |
| 2022-01-31 | 0 | 21 | 2.440 | 2.410 | 2.440 | 98,713,711 | 2.370 | 2.341 | 2.370 | 2.185 | 2.642 | 40,978,230 | 2.4089 | -8.96% |
| 2021-12-31 | 0 | 22 | 2.680 | 2.650 | 2.690 | 152,520,913 | 2.603 | 2.574 | 2.613 | 2.486 | 3.050 | 55,018,078 | 2.7722 | -6.94% |
| 2021-11-30 | 0 | 22 | 2.880 | 2.880 | 2.900 | 571,805,499 | 2.797 | 2.797 | 2.817 | 2.710 | 3.817 | 177,300,163 | 3.2251 | 0.35% |
| 2021-10-29 | 0 | 18 | 2.870 | 2.870 | 2.910 | 211,600,289 | 2.787 | 2.787 | 2.826 | 2.273 | 3.021 | 78,343,783 | 2.7009 | 13.89% |
| 2021-09-30 | 0 | 21 | 2.520 | 2.520 | 2.550 | 258,537,241 | 2.447 | 2.447 | 2.477 | 2.350 | 3.137 | 94,716,427 | 2.7296 | -14.29% |
| 2021-08-31 | 0 | 22 | 2.940 | 2.940 | 2.950 | 414,838,133 | 2.855 | 2.855 | 2.865 | 2.214 | 3.244 | 147,143,331 | 2.8193 | 25.64% |
| 2021-07-30 | 0 | 21 | 2.340 | 2.340 | 2.360 | 291,424,933 | 2.273 | 2.273 | 2.292 | 2.049 | 3.030 | 114,426,712 | 2.5468 | -16.73% |
| 2021-06-30 | 0 | 21 | 2.810 | 2.810 | 2.820 | 149,695,615 | 2.729 | 2.729 | 2.739 | 1.952 | 2.817 | 62,927,539 | 2.3789 | 27.15% |
| 2021-05-31 | 0 | 20 | 2.210 | 2.180 | 2.210 | 67,133,436 | 2.146 | 2.117 | 2.146 | 1.806 | 2.205 | 33,475,259 | 2.0055 | 1.84% |
| 2021-04-30 | 0 | 19 | 2.170 | 2.150 | 2.170 | 97,596,876 | 2.108 | 2.088 | 2.108 | 1.894 | 2.234 | 47,460,480 | 2.0564 | -6.87% |
| 2021-03-31 | 0 | 23 | 2.330 | 2.290 | 2.330 | 160,376,145 | 2.263 | 2.224 | 2.263 | 2.030 | 2.885 | 66,434,841 | 2.4140 | -14.02% |
| 2021-02-26 | 0 | 18 | 2.710 | 2.710 | 2.730 | 778,543,766 | 2.632 | 2.632 | 2.651 | 1.583 | 3.982 | 277,813,356 | 2.8024 | 61.31% |
| 2021-01-29 | 0 | 20 | 1.680 | 1.660 | 1.680 | 132,477,515 | 1.632 | 1.612 | 1.632 | 1.369 | 1.894 | 77,124,541 | 1.7177 | 10.53% |
| 2020-12-31 | 0 | 22 | 1.520 | 1.510 | 1.520 | 43,156,678 | 1.476 | 1.467 | 1.476 | 1.282 | 1.632 | 29,201,735 | 1.4779 | -9.52% |
| 2020-11-30 | 0 | 21 | 1.680 | 1.660 | 1.680 | 84,860,973 | 1.632 | 1.612 | 1.632 | 1.505 | 1.826 | 51,283,174 | 1.6548 | 1.82% |
| 2020-10-30 | 0 | 18 | 1.650 | 1.650 | 1.670 | 191,774,249 | 1.603 | 1.603 | 1.622 | 1.233 | 1.981 | 113,182,655 | 1.6944 | 25.95% |
| 2020-09-30 | 0 | 22 | 1.310 | 1.300 | 1.310 | 39,193,217 | 1.272 | 1.263 | 1.272 | 1.214 | 1.428 | 29,914,874 | 1.3102 | -9.66% |
| 2020-08-31 | 0 | 21 | 1.450 | 1.430 | 1.450 | 125,315,934 | 1.408 | 1.389 | 1.408 | 1.127 | 1.525 | 91,727,432 | 1.3662 | 16.94% |
| 2020-07-31 | 0 | 22 | 1.240 | 1.230 | 1.240 | 204,093,407 | 1.204 | 1.195 | 1.204 | 1.146 | 1.573 | 151,447,191 | 1.3476 | -7.46% |
| 2020-06-30 | 0 | 21 | 1.340 | 1.300 | 1.340 | 217,977,720 | 1.301 | 1.263 | 1.301 | 0.719 | 1.408 | 198,574,370 | 1.0977 | 78.67% |
| 2020-05-29 | 0 | 20 | 0.750 | 0.740 | 0.750 | 29,830,581 | 0.728 | 0.719 | 0.728 | 0.728 | 0.845 | 38,477,587 | 0.7753 | -9.64% |
| 2020-04-29 | 0 | 19 | 0.830 | 0.810 | 0.830 | 35,806,262 | 0.806 | 0.787 | 0.806 | 0.748 | 0.923 | 42,962,751 | 0.8334 | 0.00% |
| 2020-03-31 | 0 | 22 | 0.830 | 0.820 | 0.830 | 24,084,007 | 0.806 | 0.796 | 0.806 | 0.583 | 1.029 | 29,967,779 | 0.8037 | -22.43% |
| 2020-02-28 | 0 | 20 | 1.070 | 1.050 | 1.070 | 12,785,356 | 1.039 | 1.020 | 1.039 | 0.981 | 1.156 | 11,877,853 | 1.0764 | -1.83% |
| 2020-01-31 | 0 | 20 | 1.090 | 1.090 | 1.110 | 20,314,210 | 1.059 | 1.059 | 1.078 | 1.010 | 1.350 | 16,425,167 | 1.2368 | -16.15% |
| 2019-12-31 | 0 | 20 | 1.300 | 1.300 | 1.330 | 21,634,690 | 1.263 | 1.263 | 1.292 | 1.195 | 1.476 | 16,328,482 | 1.3250 | -0.76% |
| 2019-11-29 | 0 | 21 | 1.310 | 1.270 | 1.310 | 23,829,580 | 1.272 | 1.233 | 1.272 | 1.195 | 1.486 | 17,976,304 | 1.3256 | 0.77% |
| 2019-10-31 | 0 | 21 | 1.300 | 1.300 | 1.320 | 22,085,700 | 1.263 | 1.263 | 1.282 | 1.243 | 1.408 | 16,927,111 | 1.3048 | -7.80% |
| 2019-09-30 | 0 | 21 | 1.410 | 1.410 | 1.440 | 107,568,315 | 1.369 | 1.369 | 1.399 | 1.321 | 1.942 | 71,314,207 | 1.5084 | -2.08% |
| 2019-08-30 | 0 | 22 | 1.440 | 1.430 | 1.450 | 55,848,669 | 1.399 | 1.389 | 1.408 | 1.379 | 2.001 | 34,079,740 | 1.6388 | -30.10% |
| 2019-07-31 | 0 | 22 | 2.060 | 2.050 | 2.060 | 105,012,176 | 2.001 | 1.991 | 2.001 | 1.962 | 2.205 | 49,771,408 | 2.1099 | -2.37% |
| 2019-06-28 | 0 | 19 | 2.110 | 2.110 | 2.120 | 54,703,904 | 2.049 | 2.049 | 2.059 | 1.942 | 2.282 | 26,565,989 | 2.0592 | -10.21% |
| 2019-05-31 | 0 | 21 | 2.350 | 2.300 | 2.360 | 62,608,940 | 2.282 | 2.234 | 2.292 | 2.195 | 2.797 | 25,636,514 | 2.4422 | -18.40% |
| 2019-04-30 | 0 | 19 | 2.880 | 2.880 | 2.890 | 223,821,223 | 2.797 | 2.797 | 2.807 | 2.622 | 3.244 | 76,287,125 | 2.9339 | -0.35% |
| 2019-03-29 | 0 | 21 | 2.890 | 2.890 | 2.900 | 97,545,343 | 2.807 | 2.807 | 2.817 | 2.710 | 3.390 | 31,753,819 | 3.0719 | -6.17% |
| 2019-02-28 | 0 | 17 | 3.080 | 3.060 | 3.080 | 45,618,850 | 2.991 | 2.972 | 2.991 | 2.729 | 3.118 | 15,629,778 | 2.9187 | 6.21% |
| 2019-01-31 | 0 | 22 | 2.900 | 2.860 | 2.900 | 20,850,726 | 2.817 | 2.778 | 2.817 | 2.447 | 2.855 | 7,840,959 | 2.6592 | 9.43% |
| 2018-12-31 | 0 | 19 | 2.650 | 2.600 | 2.650 | 38,015,502 | 2.574 | 2.525 | 2.574 | 2.389 | 3.001 | 13,818,752 | 2.7510 | -11.67% |
| 2018-11-30 | 0 | 22 | 3.000 | 2.970 | 3.000 | 41,767,558 | 2.914 | 2.885 | 2.914 | 2.632 | 2.962 | 14,773,644 | 2.8272 | 12.36% |
| 2018-10-31 | 0 | 21 | 2.670 | 2.660 | 2.670 | 44,761,762 | 2.593 | 2.583 | 2.593 | 2.409 | 2.914 | 16,895,357 | 2.6494 | -9.18% |
| 2018-09-28 | 0 | 19 | 2.940 | 2.890 | 2.940 | 64,312,930 | 2.855 | 2.807 | 2.855 | 2.525 | 2.894 | 23,858,578 | 2.6956 | -1.34% |
| 2018-08-31 | 0 | 23 | 2.980 | 2.930 | 2.980 | 138,561,278 | 2.894 | 2.846 | 2.894 | 2.545 | 3.234 | 48,848,513 | 2.8366 | -8.02% |
| 2018-07-31 | 0 | 21 | 3.240 | 3.240 | 3.280 | 130,597,127 | 3.147 | 3.147 | 3.186 | 2.817 | 3.564 | 40,757,520 | 3.2042 | -7.95% |
| 2018-06-29 | 0 | 20 | 3.520 | 3.520 | 3.530 | 230,463,047 | 3.419 | 3.419 | 3.428 | 3.283 | 4.128 | 60,451,850 | 3.8123 | -12.87% |
| 2018-05-31 | 0 | 21 | 4.040 | 4.020 | 4.040 | 197,653,732 | 3.924 | 3.904 | 3.924 | 3.574 | 4.060 | 52,354,872 | 3.7753 | 5.48% |
| 2018-04-30 | 0 | 19 | 3.830 | 3.830 | 3.840 | 125,634,086 | 3.720 | 3.720 | 3.729 | 3.526 | 3.914 | 33,542,173 | 3.7456 | -3.77% |
| 2018-03-29 | 0 | 21 | 3.980 | 3.970 | 3.980 | 515,783,152 | 3.865 | 3.856 | 3.865 | 3.827 | 4.565 | 121,913,516 | 4.2307 | -8.29% |
| 2018-02-28 | 0 | 18 | 4.340 | 4.310 | 4.340 | 244,701,843 | 4.215 | 4.186 | 4.215 | 3.749 | 4.594 | 59,651,317 | 4.1022 | -8.25% |
| 2018-01-31 | 0 | 22 | 4.730 | 4.720 | 4.730 | 537,160,569 | 4.594 | 4.584 | 4.594 | 3.982 | 4.710 | 122,537,314 | 4.3836 | 13.98% |
| 2017-12-29 | 0 | 19 | 4.150 | 4.140 | 4.150 | 254,530,202 | 4.031 | 4.021 | 4.031 | 3.700 | 4.176 | 64,776,315 | 3.9294 | 5.06% |
| 2017-11-30 | 0 | 22 | 3.950 | 3.950 | 3.960 | 395,159,012 | 3.836 | 3.836 | 3.846 | 3.807 | 4.740 | 91,338,354 | 4.3263 | -15.78% |
| 2017-10-31 | 0 | 20 | 4.690 | 4.670 | 4.690 | 451,345,551 | 4.555 | 4.536 | 4.555 | 4.468 | 4.846 | 96,594,043 | 4.6726 | -2.29% |
| 2017-09-29 | 0 | 21 | 4.800 | 4.770 | 4.800 | 954,750,174 | 4.662 | 4.633 | 4.662 | 4.498 | 5.402 | 191,819,304 | 4.9773 | -8.48% |
| 2017-08-31 | 0 | 22 | 5.300 | 5.300 | 5.310 | 1,419,303,676 | 5.094 | 5.094 | 5.104 | 4.325 | 5.411 | 294,023,632 | 4.8272 | 13.73% |
| 2017-07-31 | 0 | 21 | 4.660 | 4.650 | 4.660 | 1,871,936,469 | 4.479 | 4.469 | 4.479 | 3.402 | 5.603 | 422,428,254 | 4.4314 | 13.66% |
| 2017-06-30 | 0 | 22 | 4.100 | 4.070 | 4.100 | 3,024,385,967 | 3.941 | 3.912 | 3.941 | 3.729 | 5.853 | 654,340,882 | 4.6220 | -31.44% |
| 2017-05-31 | 6 | 20 | 5.980 | 5.970 | 5.980 | 1,780,910,324 | 5.748 | 5.738 | 5.748 | 5.526 | 10.92 | 229,984,161 | 7.7436 | -46.61% |
| 2017-04-28 | 0 | 17 | 11.20 | 11.20 | 11.24 | 388,673,646 | 10.76 | 10.76 | 10.80 | 10.13 | 11.09 | 36,503,090 | 10.648 | 2.00% |
| 2017-03-31 | 0 | 23 | 10.98 | 10.98 | 11.00 | 939,616,581 | 10.55 | 10.55 | 10.57 | 10.07 | 11.90 | 84,551,733 | 11.113 | 0.00% |
| 2017-02-28 | 0 | 20 | 10.98 | 10.98 | 11.02 | 377,668,121 | 10.55 | 10.55 | 10.59 | 9.861 | 10.88 | 35,970,600 | 10.499 | 3.58% |
| 2017-01-27 | 0 | 19 | 10.60 | 10.60 | 10.62 | 309,402,000 | 10.19 | 10.19 | 10.21 | 9.842 | 11.26 | 29,389,368 | 10.528 | -9.40% |
| 2016-12-30 | 0 | 20 | 11.70 | 11.60 | 11.70 | 454,168,220 | 11.25 | 11.15 | 11.25 | 10.76 | 11.76 | 40,367,786 | 11.251 | -0.85% |
| 2016-11-30 | 0 | 22 | 11.80 | 11.76 | 11.80 | 856,922,584 | 11.34 | 11.30 | 11.34 | 10.88 | 12.13 | 74,150,360 | 11.557 | -2.64% |
| 2016-10-31 | 0 | 19 | 12.12 | 12.12 | 12.14 | 854,596,729 | 11.65 | 11.65 | 11.67 | 11.42 | 12.65 | 71,946,204 | 11.878 | -5.16% |
| 2016-09-30 | 1 | 21 | 12.78 | 12.68 | 12.78 | 1,141,904,506 | 12.28 | 12.19 | 12.28 | 11.84 | 12.96 | 92,842,943 | 12.299 | 1.75% |
| 2016-08-31 | 0 | 22 | 12.56 | 12.56 | 12.58 | 798,921,077 | 12.07 | 12.07 | 12.09 | 10.98 | 12.38 | 67,973,298 | 11.753 | 8.46% |
| 2016-07-29 | 0 | 20 | 11.58 | 11.50 | 11.58 | 583,196,124 | 11.13 | 11.05 | 11.13 | 10.94 | 12.55 | 49,162,902 | 11.863 | -6.76% |
| 2016-06-30 | 0 | 21 | 12.42 | 12.42 | 12.44 | 712,336,156 | 11.94 | 11.94 | 11.96 | 10.88 | 12.61 | 60,528,972 | 11.769 | -2.97% |
| 2016-05-31 | 0 | 21 | 12.80 | 12.78 | 12.80 | 858,086,648 | 12.30 | 12.28 | 12.30 | 10.01 | 12.49 | 78,080,956 | 10.990 | 13.48% |
| 2016-04-29 | 0 | 20 | 11.28 | 11.24 | 11.30 | 994,366,704 | 10.84 | 10.80 | 10.86 | 9.842 | 11.82 | 93,347,527 | 10.652 | 6.62% |
| 2016-03-31 | 0 | 21 | 10.58 | 10.58 | 10.62 | 970,734,258 | 10.17 | 10.17 | 10.21 | 8.073 | 10.55 | 103,016,059 | 9.4231 | 18.74% |
| 2016-02-29 | 0 | 18 | 8.910 | 8.900 | 8.910 | 375,516,237 | 8.564 | 8.554 | 8.564 | 7.574 | 9.083 | 45,398,780 | 8.2715 | 5.82% |
| 2016-01-29 | 0 | 20 | 8.420 | 8.420 | 8.470 | 706,671,804 | 8.093 | 8.093 | 8.141 | 7.497 | 9.957 | 84,275,849 | 8.3852 | -18.73% |
| 2015-12-31 | 0 | 22 | 10.36 | 10.32 | 10.40 | 743,312,352 | 9.957 | 9.919 | 9.996 | 8.506 | 10.73 | 76,405,708 | 9.7285 | 0.00% |
| 2015-11-30 | 0 | 21 | 10.36 | 10.32 | 10.38 | 1,399,301,139 | 9.957 | 9.919 | 9.976 | 6.968 | 10.76 | 150,765,249 | 9.2813 | 36.32% |
| 2015-10-30 | 0 | 20 | 7.600 | 7.560 | 7.610 | 497,437,985 | 7.305 | 7.266 | 7.314 | 7.208 | 8.823 | 60,813,240 | 8.1798 | -2.81% |
| 2015-09-30 | 0 | 20 | 7.820 | 7.790 | 7.820 | 634,533,039 | 7.516 | 7.487 | 7.516 | 6.113 | 8.198 | 86,393,866 | 7.3447 | 14.49% |
| 2015-08-31 | 0 | 21 | 6.830 | 6.800 | 6.880 | 579,439,502 | 6.564 | 6.536 | 6.613 | 5.286 | 8.160 | 86,086,737 | 6.7309 | -16.20% |
| 2015-07-31 | 0 | 22 | 8.150 | 8.150 | 8.200 | 1,446,170,616 | 7.833 | 7.833 | 7.881 | 4.325 | 10.26 | 195,674,943 | 7.3907 | -23.69% |
| 2015-06-30 | 0 | 22 | 10.68 | 10.68 | 10.70 | 1,320,845,384 | 10.26 | 10.26 | 10.28 | 8.938 | 16.15 | 111,890,669 | 11.805 | -32.15% |
| 2015-05-29 | 0 | 19 | 15.74 | 15.74 | 15.80 | 1,477,631,173 | 15.13 | 15.13 | 15.19 | 8.842 | 15.19 | 120,365,968 | 12.276 | 60.45% |
| 2015-04-30 | 0 | 19 | 9.810 | 9.810 | 9.900 | 1,869,117,799 | 9.429 | 9.429 | 9.515 | 6.440 | 12.40 | 211,680,578 | 8.8299 | 41.15% |
| 2015-03-31 | 0 | 22 | 6.950 | 6.920 | 6.960 | 996,248,458 | 6.680 | 6.651 | 6.689 | 3.825 | 7.093 | 195,303,305 | 5.1010 | 73.75% |
| 2015-02-27 | 0 | 18 | 4.000 | 3.990 | 4.000 | 138,105,515 | 3.845 | 3.835 | 3.845 | 3.748 | 4.335 | 34,532,372 | 3.9993 | -7.19% |
| 2015-01-30 | 0 | 21 | 4.310 | 4.310 | 4.340 | 162,728,010 | 4.142 | 4.142 | 4.171 | 3.873 | 4.517 | 39,283,044 | 4.1424 | 1.65% |
| 2014-12-31 | 0 | 21 | 4.240 | 4.240 | 4.260 | 205,677,164 | 4.075 | 4.075 | 4.094 | 3.104 | 4.681 | 52,886,863 | 3.8890 | -12.40% |
| 2014-11-28 | 0 | 20 | 4.840 | 4.820 | 4.850 | 272,500,735 | 4.652 | 4.633 | 4.661 | 4.152 | 4.998 | 60,068,764 | 4.5365 | 8.52% |
| 2014-10-31 | 0 | 21 | 4.460 | 4.430 | 4.500 | 214,070,940 | 4.287 | 4.258 | 4.325 | 4.027 | 4.959 | 47,182,103 | 4.5371 | -10.80% |
| 2014-09-30 | 0 | 21 | 5.000 | 4.970 | 5.000 | 693,773,465 | 4.806 | 4.777 | 4.806 | 4.498 | 5.834 | 131,695,895 | 5.2680 | -4.03% |
| 2014-08-29 | 0 | 21 | 5.210 | 5.210 | 5.220 | 828,979,385 | 5.007 | 5.007 | 5.017 | 3.518 | 5.565 | 189,998,134 | 4.3631 | 33.93% |
| 2014-07-31 | 0 | 10 | 3.890 | 3.890 | 3.930 | 875,487,516 | 3.739 | 3.739 | 3.777 | 3.604 | 4.085 | 227,727,414 | 3.8445 |
Webb-site Database - Powered By Linux Group