Liaoning Port Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02880  2006-04-28    
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
2026-05-27 0 17 0.840 0.830 0.840 42,533,060 0.840 0.830 0.840 0.830 0.930 48,041,000 0.8853 -2.33%
2026-04-30 0 19 0.860 0.840 0.860 49,749,764 0.860 0.840 0.860 0.820 0.910 57,826,930 0.8603 0.00%
2026-03-31 0 22 0.860 0.850 0.860 184,890,063 0.860 0.850 0.860 0.840 1.080 191,814,100 0.9639 -8.51%
2026-02-27 0 17 0.940 0.930 0.940 46,582,628 0.940 0.930 0.940 0.870 0.970 51,037,400 0.9127 4.44%
2026-01-30 0 21 0.900 0.900 0.910 77,583,428 0.900 0.900 0.910 0.780 0.920 91,696,600 0.8461 12.50%
2025-12-31 0 21 0.800 0.790 0.800 51,695,752 0.800 0.790 0.800 0.780 0.850 63,411,800 0.8152 -3.61%
2025-11-28 0 20 0.830 0.830 0.840 115,444,806 0.830 0.830 0.840 0.830 0.920 131,167,800 0.8801 -8.79%
2025-10-31 0 20 0.910 0.910 0.920 413,360,581 0.910 0.910 0.920 0.880 1.080 437,475,800 0.9449 -3.19%
2025-09-30 0 22 0.940 0.920 0.940 556,848,195 0.940 0.920 0.940 0.820 1.120 570,187,650 0.9766 9.30%
2025-08-29 0 21 0.860 0.860 0.870 181,201,330 0.860 0.860 0.870 0.810 0.890 209,772,414 0.8638 4.88%
2025-07-31 0 22 0.820 0.810 0.820 327,809,729 0.820 0.810 0.820 0.730 0.940 400,487,000 0.8185 13.29%
2025-06-30 0 21 0.750 0.740 0.750 81,708,673 0.724 0.714 0.724 0.647 0.724 118,508,621 0.6895 8.70%
2025-05-30 0 20 0.690 0.680 0.690 56,421,488 0.666 0.656 0.666 0.627 0.743 84,406,629 0.6684 2.99%
2025-04-30 0 19 0.670 0.660 0.670 36,120,371 0.647 0.637 0.647 0.598 0.676 56,700,779 0.6370 -2.90%
2025-03-31 0 21 0.690 0.690 0.700 41,158,065 0.666 0.666 0.676 0.656 0.695 60,855,532 0.6763 0.00%
2025-02-28 0 20 0.690 0.680 0.690 24,695,286 0.666 0.656 0.666 0.656 0.695 36,650,042 0.6738 -2.82%
2025-01-28 0 19 0.710 0.700 0.720 21,688,220 0.685 0.676 0.695 0.647 0.695 32,185,872 0.6738 -1.39%
2024-12-31 0 20 0.720 0.720 0.730 49,324,290 0.695 0.695 0.705 0.666 0.724 70,606,707 0.6986 2.86%
2024-11-29 0 21 0.700 0.700 0.710 120,156,890 0.676 0.676 0.685 0.656 0.772 167,840,722 0.7159 -4.11%
2024-10-31 0 21 0.730 0.720 0.730 99,203,498 0.705 0.695 0.705 0.656 0.811 140,418,676 0.7065 4.29%
2024-09-30 0 19 0.700 0.700 0.710 55,458,656 0.676 0.676 0.685 0.569 0.685 86,957,848 0.6378 12.90%
2024-08-30 0 22 0.620 0.610 0.620 14,507,898 0.598 0.589 0.598 0.579 0.647 24,114,226 0.6016 1.64%
2024-07-31 0 22 0.610 0.610 0.620 11,146,742 0.589 0.589 0.598 0.560 0.608 18,985,603 0.5871 3.50%
2024-06-28 0 19 0.610 0.590 0.610 13,634,882 0.569 0.550 0.569 0.560 0.597 23,663,207 0.5762 -3.17%
2024-05-31 0 21 0.630 0.630 0.640 37,587,986 0.587 0.587 0.597 0.560 0.634 62,460,177 0.6018 1.61%
2024-04-30 0 20 0.620 0.610 0.620 14,710,250 0.578 0.569 0.578 0.541 0.578 26,273,793 0.5599 3.33%
2024-03-28 0 20 0.600 0.590 0.600 8,368,122 0.560 0.550 0.560 0.541 0.578 14,936,446 0.5602 -3.23%
2024-02-29 0 19 0.620 0.610 0.620 13,963,250 0.578 0.569 0.578 0.532 0.578 24,813,006 0.5627 3.33%
2024-01-31 0 22 0.600 0.580 0.600 14,547,694 0.560 0.541 0.560 0.532 0.587 26,044,305 0.5586 -3.23%
2023-12-29 0 19 0.620 0.610 0.620 8,361,341 0.578 0.569 0.578 0.560 0.597 14,574,085 0.5737 -3.12%
2023-11-30 0 22 0.640 0.630 0.640 6,816,909 0.597 0.587 0.597 0.578 0.606 11,517,371 0.5919 0.00%
2023-10-31 0 20 0.640 0.630 0.640 5,971,964 0.597 0.587 0.597 0.578 0.625 10,082,777 0.5923 -5.88%
2023-09-29 0 19 0.680 0.650 0.680 6,427,497 0.634 0.606 0.634 0.587 0.671 10,580,031 0.6075 3.03%
2023-08-31 0 23 0.660 0.640 0.660 29,147,768 0.615 0.597 0.615 0.597 0.681 46,041,496 0.6331 -8.33%
2023-07-31 0 20 0.720 0.710 0.720 21,292,164 0.671 0.662 0.671 0.606 0.671 33,456,121 0.6364 7.46%
2023-06-30 0 21 0.670 0.660 0.670 8,671,199 0.625 0.615 0.625 0.607 0.635 13,981,819 0.6202 -0.13%
2023-05-31 0 21 0.690 0.680 0.690 28,812,632 0.626 0.617 0.626 0.607 0.671 44,919,265 0.6414 -1.43%
2023-04-28 0 17 0.700 0.690 0.700 28,854,465 0.635 0.626 0.635 0.617 0.644 45,653,746 0.6320 0.00%
2023-03-31 0 23 0.700 0.690 0.700 126,513,797 0.635 0.626 0.635 0.562 0.807 186,444,950 0.6786 -4.11%
2023-02-28 0 20 0.730 0.730 0.740 54,971,446 0.662 0.662 0.671 0.635 0.743 81,102,305 0.6778 1.39%
2023-01-31 0 18 0.720 0.710 0.720 23,168,168 0.653 0.644 0.653 0.607 0.680 36,472,887 0.6352 5.88%
2022-12-30 0 20 0.680 0.670 0.680 15,929,995 0.617 0.607 0.617 0.589 0.626 26,142,243 0.6094 1.49%
2022-11-30 0 22 0.670 0.660 0.670 13,483,951 0.607 0.598 0.607 0.535 0.607 23,532,453 0.5730 13.56%
2022-10-31 0 20 0.590 0.580 0.590 6,873,458 0.535 0.526 0.535 0.526 0.589 12,434,094 0.5528 -1.67%
2022-09-30 0 21 0.600 0.600 0.610 11,316,811 0.544 0.544 0.553 0.544 0.644 18,332,949 0.6173 -14.29%
2022-08-31 0 23 0.700 0.690 0.700 10,019,396 0.635 0.626 0.635 0.635 0.680 15,558,003 0.6440 -5.41%
2022-07-29 0 20 0.740 0.730 0.740 37,137,931 0.671 0.662 0.671 0.615 0.689 57,106,120 0.6503 7.57%
2022-06-30 0 21 0.720 0.710 0.720 28,107,698 0.624 0.615 0.624 0.598 0.641 45,994,636 0.6111 2.86%
2022-05-31 0 20 0.700 0.690 0.700 25,253,189 0.606 0.598 0.606 0.572 0.624 42,550,754 0.5935 1.45%
2022-04-29 0 18 0.690 0.690 0.700 27,754,442 0.598 0.598 0.606 0.580 0.650 44,527,926 0.6233 -4.17%
2022-03-31 0 23 0.720 0.710 0.720 134,810,300 0.624 0.615 0.624 0.589 0.771 200,935,432 0.6709 -2.70%
2022-02-28 0 17 0.740 0.730 0.740 32,279,586 0.641 0.632 0.641 0.615 0.693 49,686,231 0.6497 4.23%
2022-01-31 0 21 0.710 0.710 0.720 14,919,698 0.615 0.615 0.624 0.615 0.641 23,724,555 0.6289 0.00%
2021-12-31 0 22 0.710 0.710 0.720 37,784,818 0.615 0.615 0.624 0.598 0.658 60,383,544 0.6257 1.43%
2021-11-30 0 22 0.700 0.690 0.700 15,930,981 0.606 0.598 0.606 0.598 0.632 25,992,999 0.6129 -2.78%
2021-10-29 0 18 0.720 0.710 0.720 11,398,806 0.624 0.615 0.624 0.615 0.650 18,093,431 0.6300 -5.26%
2021-09-30 0 21 0.760 0.740 0.760 36,991,520 0.658 0.641 0.658 0.615 0.676 56,182,883 0.6584 5.56%
2021-08-31 0 22 0.720 0.720 0.730 31,413,154 0.624 0.624 0.632 0.606 0.667 49,771,422 0.6311 0.00%
2021-07-30 0 21 0.720 0.710 0.720 15,740,555 0.624 0.615 0.624 0.606 0.667 24,291,469 0.6480 -6.49%
2021-06-30 0 21 0.770 0.760 0.770 34,820,681 0.667 0.658 0.667 0.645 0.719 52,026,002 0.6693 -0.35%
2021-05-31 0 20 0.810 0.800 0.810 24,497,494 0.669 0.661 0.669 0.653 0.694 36,417,810 0.6727 -2.41%
2021-04-30 0 19 0.830 0.820 0.830 31,665,965 0.686 0.678 0.686 0.678 0.727 45,869,071 0.6904 -1.19%
2021-03-31 0 23 0.840 0.830 0.840 98,301,916 0.694 0.686 0.694 0.669 0.769 138,303,934 0.7108 2.44%
2021-02-26 0 18 0.820 0.810 0.820 63,218,937 0.678 0.669 0.678 0.620 0.719 93,008,268 0.6797 5.13%
2021-01-29 0 20 0.780 0.770 0.780 76,763,696 0.645 0.636 0.645 0.603 0.719 115,472,904 0.6648 5.41%
2020-12-31 0 22 0.740 0.730 0.740 104,540,340 0.612 0.603 0.612 0.587 0.711 162,723,390 0.6424 -1.33%
2020-11-30 0 21 0.750 0.740 0.750 98,891,076 0.620 0.612 0.620 0.554 0.669 158,595,759 0.6235 10.29%
2020-10-30 0 18 0.680 0.670 0.680 20,839,214 0.562 0.554 0.562 0.537 0.578 37,176,016 0.5606 3.03%
2020-09-30 0 22 0.660 0.660 0.680 81,781,072 0.545 0.545 0.562 0.537 0.653 138,069,658 0.5923 -4.35%
2020-08-31 0 21 0.690 0.680 0.690 64,350,126 0.570 0.562 0.570 0.570 0.603 110,777,275 0.5809 -1.43%
2020-07-31 0 22 0.700 0.690 0.700 287,877,202 0.578 0.570 0.578 0.561 0.884 412,882,550 0.6972 1.59%
2020-06-30 0 21 0.710 0.710 0.720 22,401,532 0.569 0.569 0.577 0.521 0.618 40,026,863 0.5597 9.23%
2020-05-29 0 20 0.650 0.640 0.650 9,909,286 0.521 0.513 0.521 0.513 0.585 18,310,263 0.5412 -7.14%
2020-04-29 0 19 0.700 0.700 0.710 34,813,030 0.561 0.561 0.569 0.489 0.626 63,083,453 0.5519 9.38%
2020-03-31 0 22 0.640 0.630 0.640 20,218,742 0.513 0.505 0.513 0.417 0.674 36,953,935 0.5471 -20.00%
2020-02-28 0 20 0.800 0.790 0.800 19,750,092 0.642 0.634 0.642 0.626 0.722 29,782,960 0.6631 -5.88%
2020-01-31 0 20 0.850 0.840 0.850 16,499,230 0.682 0.674 0.682 0.658 0.794 21,581,752 0.7645 -12.37%
2019-12-31 0 20 0.970 0.960 0.970 10,147,641 0.778 0.770 0.778 0.746 0.794 13,077,101 0.7760 1.04%
2019-11-29 0 21 0.960 0.960 0.970 10,758,755 0.770 0.770 0.778 0.770 0.818 13,523,987 0.7955 -3.03%
2019-10-31 0 21 0.990 0.980 0.990 96,893,646 0.794 0.786 0.794 0.794 0.834 119,805,278 0.8088 0.00%
2019-09-30 0 21 0.990 0.990 1.000 113,735,089 0.794 0.794 0.802 0.794 0.818 141,385,565 0.8044 -1.00%
2019-08-30 0 22 1.000 0.990 1.000 139,008,522 0.802 0.794 0.802 0.786 0.810 174,515,691 0.7965 -0.99%
2019-07-31 0 22 1.010 1.000 1.010 76,965,802 0.810 0.802 0.810 0.793 0.818 95,319,180 0.8075 0.16%
2019-06-28 1 19 1.030 1.020 1.030 472,281,696 0.809 0.801 0.809 0.793 0.824 591,088,019 0.7990 1.98%
2019-05-31 0 21 1.010 1.010 1.020 39,661,680 0.793 0.793 0.801 0.738 0.824 50,447,687 0.7862 0.00%
2019-04-30 0 19 1.010 1.010 1.020 37,295,208 0.793 0.793 0.801 0.777 0.856 44,864,029 0.8313 -4.72%
2019-03-29 0 21 1.060 1.050 1.060 161,789,347 0.832 0.824 0.832 0.817 0.903 191,527,038 0.8447 -5.36%
2019-02-28 0 17 1.120 1.110 1.120 137,021,652 0.879 0.872 0.879 0.809 0.958 159,172,118 0.8608 7.69%
2019-01-31 0 22 1.040 1.020 1.040 31,635,919 0.817 0.801 0.817 0.769 0.864 39,214,089 0.8067 2.97%
2018-12-31 0 19 1.010 1.010 1.020 6,884,196 0.793 0.793 0.801 0.746 0.856 8,579,754 0.8024 -4.72%
2018-11-30 0 22 1.060 1.050 1.060 19,788,068 0.832 0.824 0.832 0.785 0.872 23,865,169 0.8292 4.95%
2018-10-31 0 21 1.010 0.990 1.010 16,218,292 0.793 0.777 0.793 0.738 0.832 20,784,118 0.7803 3.06%
2018-09-28 0 19 0.980 0.980 1.000 9,836,237 0.769 0.769 0.785 0.738 0.840 12,537,034 0.7846 -7.55%
2018-08-31 0 23 1.060 1.060 1.070 12,087,951 0.832 0.832 0.840 0.817 0.879 14,295,362 0.8456 -5.36%
2018-07-31 0 21 1.120 1.100 1.120 24,616,641 0.879 0.864 0.879 0.848 0.942 27,865,033 0.8834 -1.93%
2018-06-29 0 20 1.170 1.160 1.170 33,267,178 0.897 0.889 0.897 0.889 1.012 34,655,780 0.9599 -11.36%
2018-05-31 0 21 1.320 1.310 1.320 23,036,272 1.012 1.004 1.012 0.981 1.042 22,903,178 1.0058 3.13%
2018-04-30 0 19 1.280 1.270 1.280 27,798,954 0.981 0.973 0.981 0.950 1.035 27,951,667 0.9945 -3.03%
2018-03-29 0 21 1.320 1.310 1.320 33,335,241 1.012 1.004 1.012 0.996 1.058 32,368,471 1.0299 -2.94%
2018-02-28 0 18 1.360 1.360 1.380 44,837,108 1.042 1.042 1.058 1.004 1.111 42,709,604 1.0498 -6.21%
2018-01-31 0 22 1.450 1.440 1.450 87,579,580 1.111 1.104 1.111 1.073 1.150 78,765,192 1.1119 2.84%
2017-12-29 0 19 1.410 1.410 1.420 44,192,103 1.081 1.081 1.088 1.058 1.173 40,221,104 1.0987 -6.62%
2017-11-30 0 22 1.510 1.510 1.520 329,579,153 1.157 1.157 1.165 1.035 1.226 286,342,918 1.1510 11.03%
2017-10-31 0 20 1.360 1.360 1.370 77,725,732 1.042 1.042 1.050 1.035 1.073 73,807,118 1.0531 0.74%
2017-09-29 0 21 1.350 1.350 1.360 63,332,494 1.035 1.035 1.042 1.035 1.081 59,731,965 1.0603 -3.57%
2017-08-31 0 22 1.400 1.400 1.410 82,603,196 1.073 1.073 1.081 1.065 1.150 75,399,663 1.0955 -2.10%
2017-07-31 0 21 1.430 1.420 1.430 78,816,275 1.096 1.088 1.096 1.073 1.127 71,861,178 1.0968 -0.20%
2017-06-30 1 22 1.450 1.450 1.460 313,834,170 1.098 1.098 1.106 1.007 1.234 275,672,822 1.1384 6.62%
2017-05-31 0 20 1.360 1.350 1.360 74,674,839 1.030 1.022 1.030 1.007 1.068 72,552,845 1.0292 -1.45%
2017-04-28 0 17 1.380 1.380 1.390 99,549,025 1.045 1.045 1.053 1.038 1.136 91,523,772 1.0877 -4.83%
2017-03-31 0 23 1.450 1.440 1.450 194,627,591 1.098 1.091 1.098 1.053 1.159 176,728,732 1.1013 -1.36%
2017-02-28 0 20 1.470 1.460 1.470 166,047,940 1.113 1.106 1.113 1.015 1.151 150,488,483 1.1034 8.89%
2017-01-27 0 19 1.350 1.350 1.360 38,551,188 1.022 1.022 1.030 1.015 1.053 37,359,058 1.0319 -1.46%
2016-12-30 0 20 1.370 1.360 1.370 73,389,652 1.038 1.030 1.038 1.015 1.083 70,107,241 1.0468 -3.52%
2016-11-30 0 22 1.420 1.410 1.420 214,502,956 1.075 1.068 1.075 1.000 1.166 194,960,237 1.1002 2.16%
2016-10-31 0 19 1.390 1.390 1.400 98,429,583 1.053 1.053 1.060 1.015 1.106 92,298,152 1.0664 3.73%
2016-09-30 0 21 1.340 1.340 1.350 118,491,818 1.015 1.015 1.022 1.015 1.181 106,436,253 1.1133 -9.46%
2016-08-31 0 22 1.480 1.470 1.480 84,299,807 1.121 1.113 1.121 1.075 1.257 70,857,195 1.1897 -9.20%
2016-07-29 0 20 1.630 1.620 1.630 105,109,078 1.234 1.227 1.234 1.079 1.280 91,407,485 1.1499 10.13%
2016-06-30 0 21 3.490 3.480 3.490 86,927,324 1.121 1.118 1.121 0.996 1.124 82,479,062 1.0539 7.38%
2016-05-31 0 21 3.250 3.230 3.250 328,056,331 1.044 1.037 1.044 0.931 1.188 311,765,427 1.0523 -3.85%
2016-04-29 0 20 3.380 3.380 3.390 189,420,812 1.086 1.086 1.089 1.070 1.188 169,430,213 1.1180 -7.40%
2016-03-31 0 21 3.650 3.650 3.660 540,832,412 1.172 1.172 1.175 0.912 1.301 462,265,261 1.1700 27.62%
2016-02-29 0 18 2.860 2.850 2.860 56,608,300 0.919 0.915 0.919 0.886 1.008 59,665,719 0.9488 -8.04%
2016-01-29 0 20 3.110 3.090 3.120 704,614,160 0.999 0.992 1.002 0.941 1.281 588,578,932 1.1971 -22.25%
2015-12-31 0 22 4.000 3.990 4.000 842,741,282 1.285 1.281 1.285 0.967 1.307 720,145,192 1.1702 15.61%
2015-11-30 0 21 3.460 3.440 3.460 666,808,617 1.111 1.105 1.111 0.841 1.153 650,382,669 1.0253 23.13%
2015-10-30 0 20 2.810 2.800 2.810 312,910,968 0.902 0.899 0.902 0.784 0.925 356,883,138 0.8768 16.12%
2015-09-30 0 20 2.420 2.410 2.430 323,071,527 0.777 0.774 0.780 0.719 0.841 405,395,739 0.7969 -2.81%
2015-08-31 0 21 2.490 2.480 2.490 545,388,655 0.800 0.797 0.800 0.678 1.012 626,231,233 0.8709 -6.74%
2015-07-31 0 22 2.670 2.660 2.670 634,463,598 0.858 0.854 0.858 0.589 1.097 738,821,323 0.8588 -21.85%
2015-06-30 0 22 3.500 3.500 3.540 792,069,070 1.097 1.097 1.110 1.019 1.392 653,564,981 1.2119 -12.50%
2015-05-29 0 19 4.000 3.990 4.010 1,241,932,565 1.254 1.251 1.257 1.116 1.433 988,897,219 1.2559 -5.66%
2015-04-30 0 19 4.240 4.240 4.250 3,377,025,936 1.329 1.329 1.332 1.003 1.605 2,471,966,079 1.3661 30.06%
2015-03-31 0 22 3.260 3.260 3.270 703,215,102 1.022 1.022 1.025 0.840 1.094 740,780,055 0.9493 15.60%
2015-02-27 0 18 2.820 2.820 2.830 201,195,875 0.884 0.884 0.887 0.784 0.903 240,266,737 0.8374 6.02%
2015-01-30 0 21 2.660 2.660 2.670 689,604,302 0.834 0.834 0.837 0.793 0.972 777,068,532 0.8874 4.31%
2014-12-31 0 21 2.550 2.530 2.550 686,021,951 0.799 0.793 0.799 0.781 0.937 785,441,780 0.8734 -11.46%
2014-11-28 0 20 2.880 2.870 2.880 1,825,823,901 0.903 0.900 0.903 0.837 1.185 1,828,137,317 0.9987 6.27%
2014-10-31 0 21 2.710 2.700 2.710 461,494,600 0.850 0.847 0.850 0.752 0.853 569,846,819 0.8099 5.86%
2014-09-30 0 21 2.560 2.550 2.560 731,701,724 0.803 0.799 0.803 0.737 0.887 877,502,082 0.8338 7.11%
2014-08-29 0 21 2.390 2.380 2.390 454,821,320 0.749 0.746 0.749 0.683 0.809 619,364,163 0.7343 5.75%
2014-07-31 0 22 2.260 2.260 2.280 1,081,802,318 0.709 0.709 0.715 0.576 0.746 1,628,417,822 0.6643 26.26%
2014-06-30 0 20 1.850 1.850 1.860 268,428,100 0.561 0.561 0.564 0.519 0.579 489,056,469 0.5489 6.32%
2014-05-30 0 20 1.740 1.730 1.740 101,286,327 0.528 0.525 0.528 0.522 0.561 187,862,387 0.5392 -4.92%
2014-04-30 0 20 1.830 1.830 1.840 219,624,578 0.555 0.555 0.558 0.522 0.625 377,458,054 0.5819 5.17%
2014-03-31 0 21 1.740 1.730 1.740 63,695,090 0.528 0.525 0.528 0.501 0.540 123,323,930 0.5165 -0.57%
2014-02-28 0 19 1.750 1.740 1.760 57,579,730 0.531 0.528 0.534 0.507 0.576 106,629,823 0.5400 2.94%
2014-01-30 0 21 1.700 1.690 1.700 62,305,815 0.516 0.513 0.516 0.501 0.601 112,459,276 0.5540 -14.14%
2013-12-31 0 20 1.980 1.970 1.980 116,940,355 0.601 0.598 0.601 0.540 0.619 199,617,382 0.5858 3.13%
2013-11-29 0 21 1.920 1.920 1.930 127,464,025 0.582 0.582 0.585 0.537 0.601 223,252,871 0.5709 6.67%
2013-10-31 0 21 1.800 1.790 1.800 124,022,882 0.546 0.543 0.546 0.522 0.573 227,002,596 0.5464 2.86%
2013-09-30 0 20 1.750 1.750 1.780 164,561,093 0.531 0.531 0.540 0.516 0.576 300,469,335 0.5477 -2.23%
2013-08-30 0 21 1.790 1.790 1.800 77,414,651 0.543 0.543 0.546 0.452 0.555 153,383,464 0.5047 15.48%
2013-07-31 0 22 1.550 1.530 1.550 37,024,671 0.470 0.464 0.470 0.422 0.485 83,047,606 0.4458 7.94%
2013-06-28 0 19 1.500 1.500 1.520 75,858,964 0.436 0.436 0.441 0.424 0.514 165,293,135 0.4589 -14.77%
2013-05-31 0 21 1.760 1.750 1.760 63,802,612 0.511 0.508 0.511 0.488 0.540 124,650,937 0.5119 3.53%
2013-04-30 0 20 1.700 1.690 1.700 43,382,362 0.494 0.491 0.494 0.470 0.523 87,819,752 0.4940 -5.56%
2013-03-28 0 20 1.800 1.790 1.810 83,063,594 0.523 0.520 0.526 0.508 0.555 156,181,599 0.5318 -3.74%
2013-02-28 0 17 1.870 1.850 1.870 49,244,657 0.543 0.537 0.543 0.520 0.575 89,762,330 0.5486 -4.10%
2013-01-31 0 22 1.950 1.940 1.950 153,299,031 0.566 0.563 0.566 0.526 0.584 275,815,911 0.5558 5.98%
2012-12-31 0 19 1.840 1.840 1.850 73,816,054 0.534 0.534 0.537 0.494 0.549 139,828,064 0.5279 7.60%
2012-11-30 0 22 1.710 1.700 1.710 101,491,279 0.497 0.494 0.497 0.465 0.520 206,716,231 0.4910 0.00%
2012-10-31 0 20 1.710 1.680 1.710 88,893,034 0.497 0.488 0.497 0.436 0.514 185,374,215 0.4795 11.76%
2012-09-28 0 20 1.530 1.520 1.540 48,992,965 0.444 0.441 0.447 0.418 0.462 110,864,646 0.4419 -0.65%
2012-08-31 0 23 1.540 1.530 1.540 43,334,454 0.447 0.444 0.447 0.436 0.523 90,787,777 0.4773 -0.65%
2012-07-31 0 21 1.550 1.550 1.570 41,297,103 0.450 0.450 0.456 0.436 0.491 89,829,273 0.4597 -5.84%
2012-06-29 0 21 1.720 1.710 1.720 95,969,161 0.478 0.475 0.478 0.459 0.539 197,943,217 0.4848 1.78%
2012-05-31 0 22 1.690 1.680 1.690 190,101,950 0.470 0.467 0.470 0.425 0.503 408,145,852 0.4658 -4.52%
2012-04-30 0 18 1.770 1.770 1.780 78,278,863 0.492 0.492 0.495 0.492 0.561 146,401,417 0.5347 -11.06%
2012-03-30 0 22 1.990 1.980 1.990 154,680,170 0.553 0.550 0.553 0.545 0.609 268,294,281 0.5765 -8.29%
2012-02-29 0 21 2.170 2.150 2.170 385,369,656 0.603 0.598 0.603 0.495 0.662 668,819,805 0.5762 19.23%
2012-01-31 0 18 1.820 1.820 1.840 101,902,954 0.506 0.506 0.511 0.489 0.542 196,858,908 0.5176 -3.70%
2011-12-30 0 20 1.890 1.880 1.890 58,982,143 0.525 0.523 0.525 0.417 0.528 119,461,278 0.4937 6.78%
2011-11-30 0 22 1.770 1.760 1.790 72,333,004 0.492 0.489 0.498 0.473 0.589 132,305,237 0.5467 -11.94%
2011-10-31 0 20 2.010 2.010 2.020 93,823,806 0.559 0.559 0.561 0.417 0.598 183,288,505 0.5119 19.64%
2011-09-30 0 20 1.680 1.660 1.680 55,043,798 0.467 0.461 0.467 0.456 0.611 103,420,526 0.5322 -18.05%
2011-08-31 0 23 2.050 2.040 2.050 142,940,722 0.570 0.567 0.570 0.498 0.678 242,061,957 0.5905 -14.23%
2011-07-29 0 20 2.390 2.380 2.400 169,155,348 0.664 0.662 0.667 0.642 0.845 229,284,512 0.7378 -13.09%
2011-06-30 0 21 2.750 2.750 2.760 182,946,450 0.764 0.764 0.767 0.712 0.848 232,956,327 0.7853 -3.51%
2011-05-31 0 20 2.850 2.840 2.850 92,115,763 0.792 0.789 0.792 0.781 0.866 113,193,133 0.8138 -4.30%
2011-04-29 0 18 3.040 3.040 3.050 103,402,102 0.828 0.828 0.830 0.820 0.888 122,349,591 0.8451 -2.25%
2011-03-31 0 23 3.110 3.100 3.110 309,381,196 0.847 0.844 0.847 0.773 0.882 377,891,232 0.8187 3.67%
2011-02-28 0 18 3.000 3.010 3.040 202,944,994 0.817 0.820 0.828 0.814 0.890 237,758,965 0.8536 -5.96%
2011-01-31 0 21 3.190 3.190 3.200 263,949,060 0.869 0.869 0.871 0.869 0.958 287,649,274 0.9176 -1.24%
2010-12-31 0 22 3.230 3.210 3.230 263,953,753 0.879 0.874 0.879 0.852 0.969 292,217,421 0.9033 -5.28%
2010-11-30 0 22 3.410 3.410 3.420 423,349,838 0.928 0.928 0.931 0.885 1.084 441,997,904 0.9578 1.79%
2010-10-29 0 20 3.350 3.350 3.360 285,737,068 0.912 0.912 0.915 0.860 0.975 313,044,273 0.9128 4.04%
2010-09-30 0 21 3.220 3.200 3.220 206,674,914 0.877 0.871 0.877 0.828 0.904 238,575,827 0.8663 4.89%
2010-08-31 0 22 3.070 3.050 3.070 141,021,373 0.836 0.830 0.836 0.817 0.926 161,785,753 0.8717 -8.63%
2010-07-30 0 21 3.360 3.360 3.370 183,936,414 0.915 0.915 0.918 0.798 0.945 210,371,715 0.8743 -1.18%
2010-06-30 0 21 3.400 3.390 3.420 184,225,591 0.926 0.923 0.931 0.790 0.964 208,105,115 0.8853 14.48%
2010-05-31 0 20 2.970 2.930 2.970 254,901,372 0.809 0.798 0.809 0.749 0.910 304,231,303 0.8379 -10.62%
2010-04-30 0 19 3.610 3.590 3.600 221,821,849 0.905 0.900 0.902 0.880 0.952 240,881,725 0.9209 -0.82%
2010-03-31 0 23 3.640 3.630 3.640 307,209,567 0.912 0.910 0.912 0.830 0.940 348,278,148 0.8821 13.04%
2010-02-26 0 18 3.220 3.210 3.220 130,663,349 0.807 0.804 0.807 0.767 0.865 162,781,547 0.8027 2.88%
2010-01-29 0 20 3.130 3.130 3.160 343,308,696 0.784 0.784 0.792 0.744 0.902 412,701,145 0.8319 4.33%
2009-12-31 0 22 3.000 2.990 3.010 322,338,336 0.752 0.749 0.754 0.684 0.792 432,128,126 0.7459 3.45%
2009-11-30 0 21 2.900 2.890 2.900 256,009,188 0.727 0.724 0.727 0.679 0.797 347,481,465 0.7368 1.40%
2009-10-30 0 20 2.860 2.850 2.860 416,694,783 0.717 0.714 0.717 0.704 0.814 545,414,233 0.7640 -10.34%
2009-09-30 0 22 3.190 3.180 3.190 270,636,099 0.799 0.797 0.799 0.767 0.912 326,164,843 0.8298 -4.49%
2009-08-31 0 21 3.340 3.350 3.360 508,795,482 0.837 0.840 0.842 0.772 0.995 588,135,434 0.8651 -1.47%
2009-07-31 0 22 3.390 3.380 3.390 496,242,997 0.850 0.847 0.850 0.747 0.890 596,281,857 0.8322 7.96%
2009-06-30 0 22 3.140 3.140 3.150 648,604,267 0.787 0.787 0.789 0.759 0.872 802,746,282 0.8080 -0.32%
2009-05-29 0 19 3.150 3.150 3.170 306,436,863 0.789 0.789 0.794 0.656 0.812 419,618,151 0.7303 20.80%
2009-04-30 0 20 2.700 2.690 2.710 226,699,758 0.653 0.651 0.656 0.600 0.748 342,037,688 0.6628 8.00%
2009-03-31 0 22 2.500 2.510 2.530 212,281,564 0.605 0.607 0.612 0.484 0.641 376,421,116 0.5639 10.62%
2009-02-27 0 20 2.260 2.250 2.260 128,982,565 0.547 0.545 0.547 0.465 0.607 236,993,931 0.5442 9.18%
2009-01-30 0 18 2.070 2.050 2.070 136,577,095 0.501 0.496 0.501 0.450 0.566 273,893,317 0.4987 6.15%
2008-12-31 0 21 1.950 1.940 1.950 239,331,902 0.472 0.470 0.472 0.353 0.583 529,795,073 0.4517 25.81%
2008-11-28 0 20 1.550 1.530 1.550 107,232,196 0.375 0.370 0.375 0.315 0.605 262,352,940 0.4087 -9.88%
2008-10-31 0 21 1.720 1.710 1.720 184,294,468 0.416 0.414 0.416 0.254 0.721 414,850,103 0.4442 -36.30%
2008-09-30 0 21 2.700 2.690 2.700 163,451,058 0.653 0.651 0.653 0.576 1.017 222,483,613 0.7347 -37.21%
2008-08-29 0 19 4.300 4.300 4.500 172,220,868 1.041 1.041 1.089 0.908 1.118 173,697,246 0.9915 -8.32%
2008-07-31 0 22 4.690 4.560 4.690 127,959,891 1.135 1.104 1.135 1.002 1.162 118,620,560 1.0787 7.82%
2008-06-30 0 20 4.350 4.350 4.420 294,342,209 1.053 1.053 1.070 1.014 1.271 262,854,691 1.1198 -13.86%
2008-05-30 0 20 5.050 5.050 5.070 153,150,943 1.222 1.222 1.227 1.139 1.271 127,014,256 1.2058 1.21%
2008-04-30 0 21 5.080 5.070 5.160 478,327,542 1.208 1.205 1.227 0.951 1.234 448,969,774 1.0654 18.14%
2008-03-31 0 19 4.300 4.290 4.300 258,347,487 1.022 1.020 1.022 0.851 1.117 258,414,696 0.9997 -8.51%
2008-02-29 0 19 4.700 4.680 4.700 380,174,843 1.117 1.113 1.117 1.051 1.205 341,324,926 1.1138 4.68%
2008-01-31 0 22 4.490 4.450 4.490 533,571,840 1.067 1.058 1.067 1.046 1.521 426,167,369 1.2520 -24.54%
2007-12-31 0 19 5.950 5.920 5.960 277,060,831 1.414 1.407 1.417 1.284 1.495 205,350,655 1.3492 2.59%
2007-11-30 0 22 5.800 5.780 5.830 718,575,724 1.379 1.374 1.386 1.212 1.735 495,344,761 1.4507 -18.31%
2007-10-31 0 21 7.100 7.080 7.100 1,566,836,537 1.688 1.683 1.688 1.616 1.961 882,367,692 1.7757 12.52%
2007-09-28 0 19 6.310 6.310 6.330 618,730,642 1.500 1.500 1.505 1.319 1.545 423,920,738 1.4595 10.70%
2007-08-31 0 23 5.700 5.660 5.700 594,546,560 1.355 1.345 1.355 1.022 1.462 463,242,260 1.2834 -6.40%
2007-07-31 0 21 6.090 6.090 6.130 474,925,096 1.448 1.448 1.457 1.376 1.640 322,596,410 1.4722 6.47%
2007-06-29 0 20 5.720 5.710 5.720 501,500,128 1.360 1.357 1.360 1.236 1.426 384,943,370 1.3028 8.54%
2007-05-31 0 21 5.270 5.270 5.280 994,616,807 1.253 1.253 1.255 1.043 1.322 809,964,435 1.2280 18.82%
2007-04-30 0 18 4.490 4.480 4.500 502,730,051 1.054 1.052 1.057 0.951 1.092 478,560,358 1.0505 9.78%
2007-03-30 0 22 4.090 4.080 4.100 285,076,645 0.960 0.958 0.963 0.852 0.986 304,833,984 0.9352 0.00%
2007-02-28 0 18 4.090 4.080 4.090 436,148,698 0.960 0.958 0.960 0.909 1.033 439,918,289 0.9914 2.00%
2007-01-31 0 22 4.010 4.000 4.010 1,265,584,694 0.942 0.939 0.942 0.862 1.029 1,346,608,494 0.9398 10.47%
2006-12-29 0 19 3.630 3.630 3.640 414,637,395 0.852 0.852 0.855 0.845 0.899 478,173,470 0.8671 -0.82%
2006-11-30 0 22 3.660 3.660 3.670 621,012,905 0.859 0.859 0.862 0.845 0.939 695,454,984 0.8930 -2.66%
2006-10-31 0 20 3.760 3.760 3.770 617,509,132 0.883 0.883 0.885 0.796 0.923 724,333,614 0.8525 8.99%
2006-09-29 0 21 3.450 3.440 3.460 229,081,398 0.810 0.808 0.812 0.801 0.883 274,079,684 0.8358 -8.00%
2006-08-31 0 23 3.750 3.740 3.760 293,135,840 0.881 0.878 0.883 0.798 0.902 343,447,508 0.8535 6.23%
2006-07-31 0 21 3.530 3.540 3.550 278,660,148 0.829 0.831 0.834 0.820 0.904 321,772,862 0.8660 -2.62%
2006-06-30 0 22 3.625 3.600 3.625 485,588,550 0.851 0.845 0.851 0.769 0.928 564,230,812 0.8606 -3.33%
2006-05-30 0 20 3.750 3.750 3.775 3,346,949,102 0.881 0.881 0.886 0.834 1.098 3,380,843,830 0.9900 -13.29%
2006-04-28 0 1 4.325 4.325 4.350 2,136,191,552 1.016 1.016 1.021 0.945 1.033 2,160,785,199 0.9886

Webb-site Database - Powered By Linux Group

Back to top