China Titans Energy Technology Group Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02188  2010-05-28    
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
2026-02-20 0 12 0.163 0.156 0.163 523,536 0.163 0.156 0.163 0.145 0.176 3,222,000 0.1625 1.88%
2026-01-30 0 21 0.160 0.158 0.160 1,080,096 0.160 0.158 0.160 0.158 0.195 6,366,000 0.1697 -10.11%
2025-12-31 0 21 0.178 0.178 0.180 1,153,448 0.178 0.178 0.180 0.173 0.215 6,055,000 0.1905 -8.72%
2025-11-28 0 20 0.195 0.195 0.200 2,375,186 0.195 0.195 0.200 0.190 0.249 11,118,000 0.2136 -18.41%
2025-10-31 0 20 0.239 0.232 0.238 3,222,638 0.239 0.232 0.238 0.235 0.280 12,308,000 0.2618 -13.09%
2025-09-30 0 22 0.275 0.270 0.275 6,904,430 0.275 0.270 0.275 0.270 0.285 24,954,000 0.2767 0.00%
2025-08-29 0 21 0.275 0.270 0.275 4,176,220 0.275 0.270 0.275 0.270 0.285 15,136,000 0.2759 0.00%
2025-07-31 0 22 0.275 0.270 0.275 14,230,880 0.275 0.270 0.275 0.275 0.300 50,816,000 0.2800 -1.79%
2025-06-30 0 21 0.280 0.275 0.280 15,224,420 0.280 0.275 0.280 0.270 0.280 55,162,000 0.2760 0.00%
2025-05-30 0 20 0.280 0.270 0.280 18,774,690 0.280 0.270 0.280 0.270 0.285 67,116,000 0.2797 -1.75%
2025-04-30 0 19 0.285 0.280 0.285 8,185,140 0.285 0.280 0.285 0.245 0.300 28,920,000 0.2830 1.79%
2025-03-31 0 21 0.280 0.275 0.280 6,277,280 0.280 0.275 0.280 0.275 0.295 21,882,000 0.2869 -5.08%
2025-02-28 0 20 0.295 0.290 0.295 6,790,130 0.295 0.290 0.295 0.290 0.310 22,534,000 0.3013 -4.84%
2025-01-28 0 19 0.310 0.305 0.310 25,667,140 0.310 0.305 0.310 0.295 0.310 84,436,000 0.3040 0.00%
2024-12-31 0 20 0.310 0.300 0.310 5,376,730 0.310 0.300 0.310 0.300 0.310 17,604,000 0.3054 0.00%
2024-11-29 0 21 0.310 0.305 0.310 3,811,120 0.310 0.305 0.310 0.300 0.310 12,410,000 0.3071 0.00%
2024-10-31 0 21 0.310 0.305 0.310 15,948,250 0.310 0.305 0.310 0.275 0.310 52,674,000 0.3028 0.00%
2024-09-30 0 19 0.310 0.305 0.310 5,648,320 0.310 0.305 0.310 0.300 0.310 18,424,000 0.3066 1.64%
2024-08-30 0 22 0.305 0.305 0.310 1,977,580 0.305 0.305 0.310 0.290 0.310 6,438,000 0.3072 -1.61%
2024-07-31 0 22 0.310 0.305 0.310 5,390,290 0.310 0.305 0.310 0.300 0.310 17,526,000 0.3076 0.00%
2024-06-28 0 19 0.310 0.305 0.310 8,564,590 0.310 0.305 0.310 0.290 0.310 28,116,000 0.3046 0.00%
2024-05-31 0 21 0.310 0.295 0.310 5,973,510 0.310 0.295 0.310 0.290 0.310 19,592,000 0.3049 0.00%
2024-04-30 0 20 0.310 0.305 0.310 1,811,770 0.310 0.305 0.310 0.300 0.310 5,904,000 0.3069 0.00%
2024-03-28 0 20 0.310 0.300 0.310 14,486,530 0.310 0.300 0.310 0.290 0.310 47,382,000 0.3057 0.00%
2024-02-29 0 19 0.310 0.300 0.310 5,608,710 0.310 0.300 0.310 0.300 0.310 18,330,000 0.3060 0.00%
2024-01-31 0 22 0.310 0.300 0.310 5,170,560 0.310 0.300 0.310 0.300 0.330 16,782,000 0.3081 -4.62%
2023-12-29 0 19 0.325 0.310 0.325 6,360,280 0.325 0.310 0.325 0.295 0.325 20,772,000 0.3062 4.84%
2023-11-30 0 22 0.310 0.300 0.310 6,298,480 0.310 0.300 0.310 0.295 0.325 20,016,000 0.3147 0.00%
2023-10-31 0 20 0.310 0.310 0.315 7,385,580 0.310 0.310 0.315 0.310 0.325 23,306,000 0.3169 -4.62%
2023-09-29 0 19 0.325 0.310 0.325 4,245,230 0.325 0.310 0.325 0.300 0.325 13,448,000 0.3157 1.56%
2023-08-31 0 23 0.320 0.310 0.320 4,669,760 0.320 0.310 0.320 0.310 0.335 14,562,000 0.3207 -3.03%
2023-07-31 0 20 0.330 0.325 0.330 5,871,840 0.330 0.325 0.330 0.295 0.335 18,588,000 0.3159 3.13%
2023-06-30 0 21 0.320 0.310 0.320 8,458,350 0.320 0.310 0.320 0.295 0.340 26,490,000 0.3193 -1.54%
2023-05-31 0 21 0.325 0.320 0.325 8,691,080 0.325 0.320 0.325 0.305 0.340 26,674,000 0.3258 1.56%
2023-04-28 0 17 0.320 0.305 0.320 985,660 0.320 0.305 0.320 0.305 0.325 3,102,000 0.3177 0.00%
2023-03-31 0 23 0.320 0.315 0.320 1,877,260 0.320 0.315 0.320 0.315 0.340 5,776,000 0.3250 -1.54%
2023-02-28 0 20 0.325 0.310 0.325 1,794,260 0.325 0.310 0.325 0.310 0.335 5,548,000 0.3234 1.56%
2023-01-31 0 18 0.320 0.310 0.320 3,637,410 0.320 0.310 0.320 0.305 0.325 11,492,000 0.3165 -1.54%
2022-12-30 0 20 0.325 0.315 0.325 2,723,700 0.325 0.315 0.325 0.310 0.335 8,446,000 0.3225 0.00%
2022-11-30 0 22 0.325 0.320 0.325 3,745,570 0.325 0.320 0.325 0.295 0.340 11,818,000 0.3169 3.17%
2022-10-31 0 20 0.315 0.305 0.315 11,797,040 0.315 0.305 0.315 0.290 0.385 35,476,000 0.3325 -4.55%
2022-09-30 0 21 0.330 0.305 0.330 5,384,630 0.330 0.305 0.330 0.255 0.335 17,814,000 0.3023 3.13%
2022-08-31 0 23 0.320 0.305 0.320 4,536,600 0.320 0.305 0.320 0.300 0.340 14,124,000 0.3212 -1.54%
2022-07-29 0 20 0.325 0.320 0.325 6,045,800 0.325 0.320 0.325 0.305 0.360 18,370,000 0.3291 -2.99%
2022-06-30 0 21 0.335 0.330 0.335 20,175,220 0.335 0.330 0.335 0.315 0.370 58,944,000 0.3423 0.00%
2022-05-31 0 20 0.335 0.330 0.335 2,941,360 0.335 0.330 0.335 0.305 0.340 9,332,000 0.3152 -1.47%
2022-04-29 0 18 0.340 0.325 0.340 5,426,010 0.340 0.325 0.340 0.300 0.360 17,130,000 0.3168 -4.23%
2022-03-31 0 23 0.355 0.340 0.355 9,614,770 0.355 0.340 0.355 0.295 0.380 28,556,000 0.3367 0.00%
2022-02-28 0 17 0.355 0.345 0.355 5,317,040 0.355 0.345 0.355 0.335 0.375 15,124,000 0.3516 -5.33%
2022-01-31 0 21 0.375 0.360 0.365 4,440,200 0.375 0.360 0.365 0.340 0.380 12,376,000 0.3588 0.00%
2021-12-31 0 22 0.375 0.365 0.375 3,983,420 0.375 0.365 0.375 0.360 0.395 10,704,000 0.3721 -3.85%
2021-11-30 0 22 0.390 0.380 0.390 8,539,520 0.390 0.380 0.390 0.370 0.410 22,342,000 0.3822 1.30%
2021-10-29 0 18 0.385 0.385 0.390 17,608,840 0.385 0.385 0.390 0.370 0.460 43,186,000 0.4077 -1.28%
2021-09-30 0 21 0.390 0.375 0.390 6,340,680 0.390 0.375 0.390 0.360 0.425 16,446,000 0.3855 -2.50%
2021-08-31 0 22 0.400 0.390 0.400 5,365,080 0.400 0.390 0.400 0.390 0.460 12,490,000 0.4296 -9.09%
2021-07-30 0 21 0.440 0.435 0.440 9,682,385 0.440 0.435 0.440 0.370 0.470 22,772,000 0.4252 20.55%
2021-06-30 0 21 0.365 0.365 0.370 2,095,630 0.365 0.365 0.370 0.365 0.395 5,584,000 0.3753 -6.41%
2021-05-31 0 20 0.390 0.380 0.390 2,390,440 0.390 0.380 0.390 0.365 0.410 6,268,000 0.3814 -1.27%
2021-04-30 0 19 0.395 0.395 0.400 3,660,810 0.395 0.395 0.400 0.370 0.425 9,372,000 0.3906 0.00%
2021-03-31 0 23 0.395 0.395 0.405 8,869,210 0.395 0.395 0.405 0.395 0.500 20,186,000 0.4394 -17.71%
2021-02-26 0 18 0.480 0.465 0.480 27,056,280 0.480 0.465 0.480 0.435 0.610 53,274,000 0.5079 5.49%
2021-01-29 0 20 0.455 0.445 0.455 15,849,230 0.455 0.445 0.455 0.415 0.510 34,526,000 0.4591 8.33%
2020-12-31 0 22 0.420 0.420 0.430 30,430,530 0.420 0.420 0.430 0.380 0.710 63,028,000 0.4828 -4.55%
2020-11-30 0 21 0.440 0.435 0.445 20,332,780 0.440 0.435 0.445 0.405 0.590 41,020,000 0.4957 3.53%
2020-10-30 0 18 0.425 0.425 0.445 2,482,710 0.425 0.425 0.445 0.415 0.475 5,592,000 0.4440 -8.60%
2020-09-30 0 22 0.465 0.445 0.465 17,817,450 0.465 0.445 0.465 0.405 0.520 36,990,000 0.4817 5.68%
2020-08-31 0 21 0.440 0.430 0.445 4,785,380 0.440 0.430 0.445 0.420 0.495 10,492,000 0.4561 -5.38%
2020-07-31 0 22 0.465 0.460 0.465 23,641,600 0.465 0.460 0.465 0.370 0.570 51,012,000 0.4635 22.37%
2020-06-30 0 21 0.380 0.375 0.380 3,138,490 0.380 0.375 0.380 0.365 0.395 8,264,000 0.3798 2.70%
2020-05-29 0 20 0.370 0.370 0.385 4,345,150 0.370 0.370 0.385 0.350 0.400 11,562,000 0.3758 -2.63%
2020-04-29 0 19 0.380 0.380 0.390 4,869,120 0.380 0.380 0.390 0.375 0.425 12,288,000 0.3963 -2.56%
2020-03-31 0 22 0.390 0.370 0.390 7,641,340 0.390 0.370 0.390 0.340 0.460 19,506,000 0.3917 -9.30%
2020-02-28 0 20 0.430 0.410 0.435 2,966,770 0.430 0.410 0.435 0.400 0.445 6,996,000 0.4241 2.38%
2020-01-31 0 20 0.420 0.420 0.440 3,407,740 0.420 0.420 0.440 0.415 0.470 7,742,001 0.4402 -4.55%
2019-12-31 0 20 0.440 0.440 0.455 4,060,780 0.440 0.440 0.455 0.370 0.460 9,820,000 0.4135 10.00%
2019-11-29 0 21 0.400 0.390 0.400 2,937,500 0.400 0.390 0.400 0.390 0.440 7,166,000 0.4099 -11.11%
2019-10-31 0 21 0.450 0.440 0.450 2,621,890 0.450 0.440 0.450 0.435 0.470 5,790,000 0.4528 -5.26%
2019-09-30 0 21 0.475 0.460 0.475 4,965,950 0.475 0.460 0.475 0.440 0.510 10,402,000 0.4774 -5.00%
2019-08-30 0 22 0.500 0.500 0.510 4,534,935 0.500 0.500 0.510 0.465 0.570 9,080,215 0.4994 -12.28%
2019-07-31 0 22 0.570 0.550 0.570 8,654,900 0.570 0.550 0.570 0.520 0.630 14,924,000 0.5799 -9.52%
2019-06-28 0 19 0.630 0.600 0.630 12,233,540 0.630 0.600 0.630 0.540 0.640 20,744,000 0.5897 10.53%
2019-05-31 0 21 0.570 0.530 0.570 11,593,630 0.570 0.530 0.570 0.465 0.580 22,752,000 0.5096 5.56%
2019-04-30 0 19 0.540 0.530 0.540 20,566,360 0.540 0.530 0.540 0.520 0.640 35,414,000 0.5807 -15.62%
2019-03-29 0 21 0.640 0.610 0.640 15,253,680 0.640 0.610 0.640 0.580 0.760 22,388,000 0.6813 -5.88%
2019-02-28 0 17 0.680 0.670 0.680 15,045,820 0.680 0.670 0.680 0.600 0.720 23,100,000 0.6513 9.68%
2019-01-31 0 22 0.620 0.610 0.620 18,443,952 0.620 0.610 0.620 0.560 0.740 29,014,020 0.6357 -8.82%
2018-12-31 0 19 0.680 0.670 0.690 10,366,470 0.680 0.670 0.690 0.610 0.730 15,091,000 0.6869 3.03%
2018-11-30 0 22 0.660 0.660 0.680 14,595,220 0.660 0.660 0.680 0.620 0.780 20,862,000 0.6996 -10.81%
2018-10-31 0 21 0.740 0.730 0.740 14,406,980 0.740 0.730 0.740 0.690 0.830 19,061,000 0.7558 -7.50%
2018-09-28 0 19 0.800 0.760 0.800 18,142,080 0.800 0.760 0.800 0.570 0.850 25,415,000 0.7138 17.65%
2018-08-31 0 23 0.680 0.670 0.680 27,723,120 0.680 0.670 0.680 0.660 0.950 34,052,000 0.8141 -26.88%
2018-07-31 0 21 0.930 0.910 0.930 74,025,320 0.930 0.910 0.930 0.800 1.020 82,702,000 0.8951 -4.12%
2018-06-29 0 20 0.970 0.960 0.970 148,439,770 0.970 0.960 0.970 0.920 1.110 146,938,000 1.0102 -3.00%
2018-05-31 0 21 1.000 0.990 1.000 167,419,660 1.000 0.990 1.000 0.720 1.150 174,462,000 0.9596 38.89%
2018-04-30 0 19 0.720 0.730 0.750 34,625,300 0.720 0.730 0.750 0.700 0.850 47,674,000 0.7263 -7.69%
2018-03-29 0 21 0.780 0.770 0.810 15,704,111 0.780 0.770 0.810 0.710 0.920 18,757,743 0.8372 -12.36%
2018-02-28 0 18 0.890 0.890 0.900 8,348,557 0.890 0.890 0.900 0.840 0.980 9,253,572 0.9022 -5.32%
2018-01-31 0 22 0.940 0.930 0.940 24,800,180 0.940 0.930 0.940 0.880 1.050 25,304,000 0.9801 1.08%
2017-12-29 0 19 0.930 0.910 0.930 22,999,207 0.930 0.910 0.930 0.770 1.010 25,956,814 0.8861 -7.92%
2017-11-30 0 22 1.010 1.010 1.020 18,418,707 1.010 1.010 1.020 0.980 1.090 17,958,027 1.0257 -3.81%
2017-10-31 0 20 1.050 1.050 1.060 35,806,180 1.050 1.050 1.060 1.030 1.270 31,346,000 1.1423 -11.02%
2017-09-29 0 21 1.180 1.160 1.180 96,323,340 1.180 1.160 1.180 1.000 1.300 81,270,000 1.1852 14.56%
2017-08-31 0 22 1.030 1.030 1.040 22,790,600 1.030 1.030 1.040 0.950 1.160 22,112,000 1.0307 6.19%
2017-07-31 0 21 0.970 0.960 0.990 17,920,500 0.970 0.960 0.990 0.910 1.140 17,149,000 1.0450 -12.61%
2017-06-30 0 22 1.110 1.110 1.130 11,638,540 1.110 1.110 1.130 1.090 1.170 10,346,000 1.1249 -3.48%
2017-05-31 0 20 1.150 1.140 1.160 23,958,720 1.150 1.140 1.160 1.140 1.240 20,342,000 1.1778 0.00%
2017-04-28 0 17 1.150 1.140 1.150 19,098,880 1.150 1.140 1.150 1.090 1.180 16,768,000 1.1390 -0.86%
2017-03-31 0 23 1.160 1.160 1.170 116,122,458 1.160 1.160 1.170 1.100 1.360 93,178,249 1.2462 -1.69%
2017-02-28 0 20 1.180 1.180 1.190 21,875,148 1.180 1.180 1.190 1.140 1.270 18,001,850 1.2152 -4.84%
2017-01-27 0 19 1.240 1.240 1.250 13,901,220 1.240 1.240 1.250 1.170 1.320 11,066,000 1.2562 5.98%
2016-12-30 0 20 1.170 1.160 1.180 12,605,653 1.170 1.160 1.180 1.160 1.360 10,204,757 1.2353 -10.69%
2016-11-30 0 22 1.310 1.280 1.300 34,060,239 1.310 1.280 1.300 1.180 1.400 27,439,130 1.2413 -6.43%
2016-10-31 0 19 1.400 1.400 1.410 33,424,506 1.400 1.400 1.410 1.390 1.480 23,697,800 1.4104 0.72%
2016-09-30 0 21 1.390 1.390 1.400 169,071,740 1.390 1.390 1.400 1.210 1.580 118,095,630 1.4317 13.01%
2016-08-31 0 22 1.230 1.210 1.230 33,537,110 1.230 1.210 1.230 1.100 1.300 28,334,578 1.1836 6.96%
2016-07-29 0 20 1.150 1.140 1.150 26,247,490 1.150 1.140 1.150 1.070 1.280 22,150,000 1.1850 0.88%
2016-06-30 0 21 1.140 1.120 1.150 26,558,340 1.140 1.120 1.150 1.060 1.350 22,477,000 1.1816 -12.98%
2016-05-31 0 21 1.310 1.300 1.330 28,609,880 1.310 1.300 1.330 1.210 1.350 22,572,000 1.2675 -2.96%
2016-04-29 0 20 1.350 1.340 1.350 164,952,641 1.350 1.340 1.350 1.210 1.590 115,590,802 1.4270 8.00%
2016-03-31 0 21 1.250 1.240 1.260 83,089,083 1.250 1.240 1.260 1.160 1.390 65,275,242 1.2729 3.31%
2016-02-29 0 18 1.210 1.200 1.210 79,829,890 1.210 1.200 1.210 0.910 1.430 66,920,000 1.1929 1.68%
2016-01-29 0 20 1.190 1.190 1.200 168,127,314 1.190 1.190 1.200 1.100 1.920 117,344,492 1.4328 -37.04%
2015-12-31 0 22 1.890 1.880 1.890 245,894,302 1.890 1.880 1.890 1.750 2.140 126,038,918 1.9509 -10.85%
2015-11-30 0 21 2.120 2.110 2.120 405,068,593 2.120 2.110 2.120 1.410 2.160 229,057,960 1.7684 34.18%
2015-10-30 0 20 1.580 1.570 1.580 212,316,500 1.580 1.570 1.580 1.080 1.670 151,040,000 1.4057 44.95%
2015-09-30 0 20 1.090 1.080 1.100 44,262,500 1.090 1.080 1.100 0.770 1.240 43,022,000 1.0288 23.86%
2015-08-31 0 21 0.880 0.880 0.900 29,640,560 0.880 0.880 0.900 0.680 1.140 34,178,000 0.8672 -13.73%
2015-07-31 0 22 1.020 1.000 1.020 73,622,290 1.020 1.000 1.020 0.450 1.350 82,248,000 0.8951 -20.31%
2015-06-30 0 22 1.280 1.280 1.320 127,215,973 1.280 1.280 1.320 1.220 1.620 88,383,030 1.4394 -10.49%
2015-05-29 0 19 1.430 1.430 1.450 125,784,704 1.430 1.430 1.450 1.210 1.610 88,030,800 1.4289 3.62%
2015-04-30 0 19 1.380 1.370 1.400 290,125,355 1.380 1.370 1.400 0.960 1.700 201,282,230 1.4414 45.26%
2015-03-31 0 22 0.950 0.940 0.950 27,060,380 0.950 0.940 0.950 0.800 0.990 29,544,000 0.9159 20.25%
2015-02-27 0 18 0.790 0.780 0.820 6,136,500 0.790 0.780 0.820 0.710 0.810 8,082,000 0.7593 6.76%
2015-01-30 0 21 0.740 0.740 0.760 15,304,760 0.740 0.740 0.760 0.680 0.800 20,702,000 0.7393 2.78%
2014-12-31 0 21 0.720 0.710 0.750 32,804,360 0.720 0.710 0.750 0.700 1.050 37,251,000 0.8806 -32.08%
2014-11-28 0 20 1.060 1.060 1.070 33,310,490 1.060 1.060 1.070 1.000 1.220 30,170,000 1.1041 -7.83%
2014-10-31 0 21 1.150 1.140 1.150 62,168,780 1.150 1.140 1.150 0.850 1.180 57,342,000 1.0842 16.16%
2014-09-30 0 21 0.990 0.980 0.990 59,457,240 0.990 0.980 0.990 0.940 1.220 55,402,000 1.0732 -16.10%
2014-08-29 0 21 1.180 1.180 1.190 151,016,560 1.180 1.180 1.190 1.020 1.430 125,066,000 1.2075 -13.87%
2014-07-31 0 22 1.370 1.360 1.380 237,851,889 1.370 1.360 1.380 0.990 1.460 193,926,011 1.2265 35.64%
2014-06-30 0 20 1.010 0.990 1.010 64,898,120 1.010 0.990 1.010 0.960 1.240 59,696,000 1.0871 1.00%
2014-05-30 0 20 1.000 0.980 1.000 29,259,060 1.000 0.980 1.000 0.920 1.100 28,868,000 1.0135 3.09%
2014-04-30 0 20 0.970 0.960 0.980 54,149,230 0.970 0.960 0.980 0.880 1.200 52,228,000 1.0368 6.59%
2014-03-31 0 21 0.910 0.900 0.930 248,390,703 0.910 0.900 0.930 0.820 1.280 230,045,034 1.0797 13.75%
2014-02-28 0 19 0.800 0.790 0.800 15,316,500 0.800 0.790 0.800 0.560 0.820 21,254,000 0.7206 35.59%
2014-01-30 0 21 0.590 0.590 0.600 13,762,940 0.590 0.590 0.600 0.425 0.600 26,332,000 0.5227 37.21%
2013-12-31 0 20 0.430 0.430 0.445 1,791,370 0.430 0.430 0.445 0.410 0.495 4,038,000 0.4436 -9.47%
2013-11-29 0 21 0.475 0.460 0.475 3,134,230 0.475 0.460 0.475 0.435 0.480 6,930,000 0.4523 3.26%
2013-10-31 0 21 0.460 0.440 0.460 4,347,090 0.460 0.440 0.460 0.435 0.540 9,118,000 0.4768 -8.00%
2013-09-30 0 20 0.500 0.490 0.510 2,971,180 0.500 0.490 0.510 0.410 0.520 6,454,000 0.4604 16.28%
2013-08-30 0 21 0.430 0.410 0.440 1,168,350 0.430 0.410 0.440 0.405 0.475 2,754,000 0.4242 2.38%
2013-07-31 0 22 0.420 0.400 0.420 1,914,750 0.420 0.400 0.420 0.400 0.690 4,218,000 0.4539 -4.55%
2013-06-28 0 19 0.440 0.440 0.450 2,267,740 0.440 0.440 0.450 0.430 0.500 4,928,000 0.4602 -9.28%
2013-05-31 0 21 0.485 0.470 0.485 2,203,050 0.485 0.470 0.485 0.440 0.500 4,924,000 0.4474 5.43%
2013-04-30 0 20 0.460 0.430 0.460 1,743,870 0.460 0.430 0.460 0.380 0.500 4,102,000 0.4251 4.55%
2013-03-28 0 20 0.440 0.420 0.440 1,780,590 0.440 0.420 0.440 0.440 0.510 3,758,000 0.4738 -15.38%
2013-02-28 0 17 0.520 0.500 0.520 3,545,490 0.520 0.500 0.520 0.470 0.620 6,538,000 0.5423 -11.86%
2013-01-31 0 22 0.590 0.570 0.590 11,842,870 0.590 0.570 0.590 0.470 0.630 20,822,000 0.5688 15.69%
2012-12-31 0 19 0.510 0.510 0.520 3,890,050 0.510 0.510 0.520 0.455 0.550 7,716,000 0.5042 2.00%
2012-11-30 0 22 0.500 0.485 0.500 1,901,746 0.500 0.485 0.500 0.475 0.510 3,852,504 0.4936 2.04%
2012-10-31 0 20 0.490 0.485 0.500 1,119,780 0.490 0.485 0.500 0.460 0.520 2,310,000 0.4848 4.26%
2012-09-28 0 20 0.470 0.470 0.485 1,578,790 0.470 0.470 0.485 0.460 0.550 3,176,000 0.4971 -4.08%
2012-08-31 0 23 0.490 0.460 0.490 1,859,860 0.490 0.460 0.490 0.450 0.500 3,906,000 0.4762 2.08%
2012-07-31 0 21 0.480 0.480 0.520 1,529,480 0.480 0.480 0.520 0.450 0.520 3,198,000 0.4783 -7.69%
2012-06-29 0 21 0.520 0.500 0.520 2,293,360 0.520 0.500 0.520 0.490 0.550 4,478,000 0.5121 -3.70%
2012-05-31 0 22 0.540 0.510 0.540 2,911,080 0.540 0.510 0.540 0.490 0.608 5,524,392 0.5270 -6.68%
2012-04-30 0 18 0.590 0.590 0.620 2,206,080 0.579 0.579 0.608 0.569 0.628 3,695,059 0.5970 -3.28%
2012-03-30 0 22 0.610 0.590 0.620 28,073,730 0.598 0.579 0.608 0.510 0.736 43,320,912 0.6480 -12.86%
2012-02-29 0 21 0.700 0.690 0.700 33,927,946 0.687 0.677 0.687 0.520 0.755 51,938,179 0.6532 20.69%
2012-01-31 0 18 0.580 0.580 0.610 3,705,880 0.569 0.569 0.598 0.520 0.667 6,513,255 0.5690 -14.71%
2011-12-30 0 20 0.680 0.660 0.680 19,392,053 0.667 0.647 0.667 0.490 0.785 32,467,872 0.5973 -11.69%
2011-11-30 0 22 0.770 0.750 0.770 13,316,296 0.755 0.736 0.755 0.696 0.932 15,863,922 0.8394 -9.41%
2011-10-31 0 20 0.850 0.850 0.870 9,426,108 0.834 0.834 0.853 0.736 0.912 11,945,339 0.7891 -2.30%
2011-09-30 0 20 0.870 0.860 0.870 8,029,631 0.853 0.843 0.853 0.716 0.932 9,631,806 0.8337 0.00%
2011-08-31 0 23 0.900 0.890 0.920 21,394,313 0.853 0.844 0.872 0.825 1.090 22,797,479 0.9385 -20.35%
2011-07-29 0 20 1.130 1.120 1.130 14,051,960 1.071 1.062 1.071 1.062 1.185 12,702,564 1.1062 -5.83%
2011-06-30 0 21 1.200 1.200 1.210 20,669,728 1.138 1.138 1.147 1.052 1.176 18,608,465 1.1108 -1.64%
2011-05-31 0 20 1.220 1.200 1.220 31,732,040 1.157 1.138 1.157 1.109 1.289 26,544,260 1.1954 -4.69%
2011-04-29 0 18 1.280 1.260 1.280 94,157,942 1.214 1.195 1.214 1.033 1.337 78,231,131 1.2036 11.30%
2011-03-31 0 23 1.150 1.130 1.150 75,961,420 1.090 1.071 1.090 0.939 1.090 75,658,418 1.0040 11.65%
2011-02-28 0 18 1.030 1.020 1.040 40,483,706 0.977 0.967 0.986 0.939 1.090 40,503,043 0.9995 -3.74%
2011-01-31 0 21 1.070 1.050 1.070 36,749,950 1.014 0.995 1.014 0.986 1.157 34,456,065 1.0666 -6.14%
2010-12-31 0 22 1.140 1.120 1.140 46,663,604 1.081 1.062 1.081 1.043 1.223 41,075,681 1.1360 -8.80%
2010-11-30 0 22 1.250 1.230 1.250 160,647,040 1.185 1.166 1.185 1.119 1.422 127,431,116 1.2607 1.63%
2010-10-29 0 20 1.230 1.220 1.230 117,272,966 1.166 1.157 1.166 0.967 1.299 102,172,295 1.1478 18.27%
2010-09-30 0 21 1.040 1.040 1.060 69,169,860 0.986 0.986 1.005 0.958 1.185 64,148,803 1.0783 -13.33%
2010-08-31 0 22 1.200 1.180 1.200 72,634,584 1.138 1.119 1.138 1.043 1.280 61,199,095 1.1869 -4.00%
2010-07-30 0 21 1.250 1.250 1.270 77,950,180 1.185 1.185 1.204 0.967 1.280 69,085,112 1.1283 5.93%
2010-06-30 0 21 1.180 1.180 1.190 382,372,187 1.119 1.119 1.128 1.100 1.526 284,652,588 1.3433 -19.73%
2010-05-31 0 2 1.470 1.460 1.480 468,246,060 1.394 1.384 1.403 1.327 1.640 318,273,753 1.4712

Webb-site Database - Powered By Linux Group

Back to top