PAX Global Technology Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00327 | 2010-12-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 0 | 2 | 3.590 | 3.590 | 3.610 | 61,558,920 | 3.590 | 3.590 | 3.610 | 3.490 | 3.880 | 17,098,660 | 3.6002 | 3.16% |
| 2026-05-29 | 0 | 19 | 3.480 | 3.480 | 3.490 | 284,352,930 | 3.480 | 3.480 | 3.490 | 3.270 | 4.200 | 78,934,764 | 3.6024 | -10.77% |
| 2026-04-30 | 0 | 19 | 3.900 | 3.900 | 3.930 | 176,734,385 | 3.900 | 3.900 | 3.930 | 3.860 | 4.490 | 42,562,048 | 4.1524 | -9.30% |
| 2026-03-31 | 0 | 22 | 4.300 | 4.300 | 4.310 | 682,772,077 | 4.300 | 4.300 | 4.310 | 3.520 | 5.040 | 153,086,765 | 4.4600 | -11.70% |
| 2026-02-27 | 0 | 17 | 4.870 | 4.870 | 4.880 | 292,323,233 | 4.870 | 4.870 | 4.880 | 4.650 | 4.920 | 60,970,447 | 4.7945 | -1.22% |
| 2026-01-30 | 0 | 21 | 4.930 | 4.920 | 4.930 | 271,429,580 | 4.930 | 4.920 | 4.930 | 4.820 | 5.150 | 54,598,176 | 4.9714 | -2.38% |
| 2025-12-31 | 0 | 21 | 5.050 | 5.040 | 5.050 | 253,116,079 | 5.050 | 5.040 | 5.050 | 5.030 | 5.420 | 48,624,416 | 5.2055 | -3.63% |
| 2025-11-28 | 0 | 20 | 5.240 | 5.230 | 5.240 | 326,762,571 | 5.240 | 5.230 | 5.240 | 5.070 | 5.520 | 61,729,156 | 5.2935 | -1.69% |
| 2025-10-31 | 0 | 20 | 5.330 | 5.320 | 5.330 | 355,342,564 | 5.330 | 5.320 | 5.330 | 5.300 | 5.840 | 64,660,638 | 5.4955 | -7.30% |
| 2025-09-30 | 0 | 22 | 5.750 | 5.740 | 5.750 | 614,379,335 | 5.750 | 5.740 | 5.750 | 5.590 | 6.311 | 103,588,466 | 5.9310 | -7.77% |
| 2025-08-29 | 0 | 21 | 6.490 | 6.490 | 6.500 | 1,083,920,128 | 6.234 | 6.234 | 6.244 | 6.167 | 6.839 | 166,433,225 | 6.5126 | -4.70% |
| 2025-07-31 | 0 | 22 | 6.810 | 6.810 | 6.820 | 1,802,998,818 | 6.541 | 6.541 | 6.551 | 5.533 | 6.638 | 298,990,677 | 6.0303 | 12.56% |
| 2025-06-30 | 0 | 21 | 6.050 | 6.040 | 6.050 | 2,206,436,615 | 5.811 | 5.802 | 5.811 | 4.178 | 6.609 | 408,659,775 | 5.3992 | 33.55% |
| 2025-05-30 | 0 | 20 | 4.780 | 4.780 | 4.800 | 148,271,031 | 4.351 | 4.351 | 4.370 | 4.233 | 4.579 | 33,443,381 | 4.4335 | 2.36% |
| 2025-04-30 | 0 | 19 | 4.670 | 4.660 | 4.670 | 175,285,834 | 4.251 | 4.242 | 4.251 | 3.623 | 4.506 | 42,874,839 | 4.0883 | -3.51% |
| 2025-03-31 | 0 | 21 | 4.840 | 4.840 | 4.850 | 143,810,127 | 4.406 | 4.406 | 4.415 | 4.370 | 4.907 | 31,177,523 | 4.6126 | -0.41% |
| 2025-02-28 | 0 | 20 | 4.860 | 4.860 | 4.880 | 94,329,571 | 4.424 | 4.424 | 4.442 | 4.269 | 4.952 | 20,555,446 | 4.5890 | 1.46% |
| 2025-01-28 | 0 | 19 | 4.790 | 4.750 | 4.790 | 86,047,860 | 4.360 | 4.324 | 4.360 | 4.015 | 4.552 | 19,682,183 | 4.3719 | -10.80% |
| 2024-12-31 | 0 | 20 | 5.370 | 5.370 | 5.420 | 123,507,744 | 4.888 | 4.888 | 4.934 | 4.524 | 4.961 | 26,128,221 | 4.7270 | 3.67% |
| 2024-11-29 | 0 | 21 | 5.180 | 5.180 | 5.230 | 58,194,155 | 4.716 | 4.716 | 4.761 | 4.388 | 4.843 | 12,657,351 | 4.5977 | 0.39% |
| 2024-10-31 | 0 | 21 | 5.160 | 5.150 | 5.160 | 96,610,070 | 4.697 | 4.688 | 4.697 | 4.570 | 5.116 | 19,816,889 | 4.8751 | -0.77% |
| 2024-09-30 | 0 | 19 | 5.200 | 5.200 | 5.210 | 77,832,635 | 4.734 | 4.734 | 4.743 | 3.891 | 4.916 | 18,281,896 | 4.2574 | 21.11% |
| 2024-08-30 | 0 | 22 | 4.530 | 4.530 | 4.550 | 95,409,095 | 3.909 | 3.909 | 3.926 | 3.425 | 3.978 | 25,598,562 | 3.7271 | 3.42% |
| 2024-07-31 | 0 | 22 | 4.380 | 4.360 | 4.380 | 202,268,134 | 3.779 | 3.762 | 3.779 | 3.676 | 4.910 | 47,192,900 | 4.2860 | -25.26% |
| 2024-06-28 | 0 | 19 | 5.860 | 5.840 | 5.870 | 62,345,601 | 5.056 | 5.039 | 5.065 | 4.884 | 5.350 | 12,278,469 | 5.0776 | -2.33% |
| 2024-05-31 | 0 | 21 | 6.230 | 6.220 | 6.230 | 78,321,637 | 5.177 | 5.169 | 5.177 | 5.094 | 5.767 | 14,590,686 | 5.3679 | -5.03% |
| 2024-04-30 | 0 | 20 | 6.560 | 6.530 | 6.560 | 82,728,659 | 5.451 | 5.426 | 5.451 | 5.144 | 5.476 | 15,603,111 | 5.3021 | 6.32% |
| 2024-03-28 | 0 | 20 | 6.170 | 6.160 | 6.200 | 113,018,638 | 5.127 | 5.119 | 5.152 | 4.737 | 5.227 | 22,542,264 | 5.0136 | 1.82% |
| 2024-02-29 | 0 | 19 | 6.060 | 6.060 | 6.070 | 77,713,023 | 5.036 | 5.036 | 5.044 | 4.396 | 5.044 | 16,216,290 | 4.7923 | 10.79% |
| 2024-01-31 | 0 | 22 | 5.470 | 5.470 | 5.510 | 74,508,351 | 4.545 | 4.545 | 4.579 | 4.545 | 5.044 | 15,478,871 | 4.8136 | -9.59% |
| 2023-12-29 | 0 | 19 | 6.050 | 6.040 | 6.050 | 62,497,219 | 5.027 | 5.019 | 5.027 | 4.537 | 5.061 | 12,954,993 | 4.8242 | 4.67% |
| 2023-11-30 | 0 | 22 | 5.780 | 5.780 | 5.800 | 63,684,555 | 4.803 | 4.803 | 4.820 | 4.429 | 4.894 | 13,485,059 | 4.7226 | 7.04% |
| 2023-10-31 | 0 | 20 | 5.400 | 5.390 | 5.400 | 67,655,358 | 4.487 | 4.479 | 4.487 | 4.329 | 4.778 | 14,814,613 | 4.5668 | -2.35% |
| 2023-09-29 | 0 | 19 | 5.530 | 5.520 | 5.560 | 127,459,503 | 4.595 | 4.587 | 4.620 | 4.521 | 4.894 | 26,922,777 | 4.7343 | -3.49% |
| 2023-08-31 | 0 | 23 | 5.940 | 5.930 | 5.940 | 212,827,946 | 4.762 | 4.753 | 4.762 | 4.529 | 5.210 | 43,807,018 | 4.8583 | -6.01% |
| 2023-07-31 | 0 | 20 | 6.320 | 6.320 | 6.350 | 144,748,734 | 5.066 | 5.066 | 5.090 | 4.737 | 5.154 | 29,507,600 | 4.9055 | 6.40% |
| 2023-06-30 | 0 | 21 | 5.940 | 5.940 | 5.950 | 193,988,454 | 4.762 | 4.762 | 4.770 | 4.730 | 5.250 | 39,017,461 | 4.9718 | 1.17% |
| 2023-05-31 | 0 | 21 | 6.060 | 6.060 | 6.080 | 142,673,634 | 4.706 | 4.706 | 4.722 | 4.637 | 5.188 | 28,989,064 | 4.9216 | -6.05% |
| 2023-04-28 | 0 | 17 | 6.450 | 6.450 | 6.460 | 118,915,677 | 5.009 | 5.009 | 5.017 | 4.800 | 5.188 | 23,524,678 | 5.0549 | -2.12% |
| 2023-03-31 | 0 | 23 | 6.590 | 6.570 | 6.600 | 230,541,209 | 5.118 | 5.102 | 5.126 | 5.009 | 5.739 | 43,509,656 | 5.2986 | -3.94% |
| 2023-02-28 | 0 | 20 | 6.860 | 6.860 | 6.900 | 180,901,578 | 5.328 | 5.328 | 5.359 | 5.211 | 6.042 | 31,705,615 | 5.7057 | -7.30% |
| 2023-01-31 | 0 | 18 | 7.400 | 7.330 | 7.400 | 138,716,668 | 5.747 | 5.693 | 5.747 | 5.165 | 5.895 | 24,962,770 | 5.5569 | 9.63% |
| 2022-12-30 | 0 | 20 | 6.750 | 6.750 | 6.770 | 216,238,143 | 5.242 | 5.242 | 5.258 | 4.807 | 5.436 | 42,182,322 | 5.1263 | 1.50% |
| 2022-11-30 | 0 | 22 | 6.650 | 6.650 | 6.750 | 129,298,495 | 5.165 | 5.165 | 5.242 | 4.815 | 5.506 | 25,276,091 | 5.1154 | 7.78% |
| 2022-10-31 | 0 | 20 | 6.170 | 6.170 | 6.180 | 135,449,994 | 4.792 | 4.792 | 4.800 | 4.574 | 5.211 | 27,808,595 | 4.8708 | 3.52% |
| 2022-09-30 | 0 | 21 | 5.960 | 5.950 | 5.960 | 115,826,714 | 4.629 | 4.621 | 4.629 | 4.590 | 5.840 | 21,452,958 | 5.3991 | -20.74% |
| 2022-08-31 | 0 | 23 | 7.520 | 7.520 | 7.530 | 218,379,979 | 5.840 | 5.840 | 5.848 | 5.317 | 6.358 | 37,365,470 | 5.8444 | 4.61% |
| 2022-07-29 | 0 | 20 | 7.350 | 7.340 | 7.350 | 298,447,215 | 5.583 | 5.575 | 5.583 | 4.998 | 5.697 | 55,586,448 | 5.3691 | 20.29% |
| 2022-06-30 | 0 | 21 | 6.110 | 6.100 | 6.120 | 178,693,369 | 4.641 | 4.634 | 4.649 | 4.580 | 5.013 | 37,339,738 | 4.7856 | -1.45% |
| 2022-05-31 | 0 | 20 | 6.200 | 6.190 | 6.200 | 237,179,525 | 4.710 | 4.702 | 4.710 | 4.470 | 5.189 | 49,787,976 | 4.7638 | -6.98% |
| 2022-04-29 | 0 | 18 | 6.830 | 6.820 | 6.830 | 241,607,519 | 5.063 | 5.056 | 5.063 | 4.700 | 5.359 | 48,021,015 | 5.0313 | 5.89% |
| 2022-03-31 | 0 | 23 | 6.450 | 6.450 | 6.460 | 424,603,899 | 4.781 | 4.781 | 4.789 | 3.410 | 4.885 | 99,418,007 | 4.2709 | 10.82% |
| 2022-02-28 | 0 | 17 | 5.820 | 5.820 | 5.840 | 199,743,908 | 4.314 | 4.314 | 4.329 | 4.181 | 4.715 | 44,535,018 | 4.4851 | 3.56% |
| 2022-01-31 | 0 | 21 | 5.620 | 5.610 | 5.650 | 268,877,051 | 4.166 | 4.159 | 4.188 | 3.803 | 4.262 | 66,962,394 | 4.0153 | 1.81% |
| 2021-12-31 | 0 | 22 | 5.520 | 5.500 | 5.520 | 561,942,929 | 4.092 | 4.077 | 4.092 | 3.647 | 4.722 | 133,973,872 | 4.1944 | -9.06% |
| 2021-11-30 | 0 | 22 | 6.070 | 6.060 | 6.070 | 989,869,179 | 4.500 | 4.492 | 4.500 | 3.188 | 5.041 | 229,052,251 | 4.3216 | 12.41% |
| 2021-10-29 | 3 | 18 | - | - | - | 374,299,763 | 4.003 | - | - | 3.743 | 7.405 | 64,566,785 | 5.7971 | -45.18% |
| 2021-09-30 | 0 | 21 | 9.850 | 9.780 | 9.860 | 591,041,845 | 7.302 | 7.250 | 7.309 | 6.790 | 8.154 | 80,005,990 | 7.3875 | 2.60% |
| 2021-08-31 | 0 | 22 | 9.600 | 9.560 | 9.600 | 364,343,368 | 7.116 | 7.087 | 7.116 | 6.058 | 7.390 | 53,586,275 | 6.7992 | 15.79% |
| 2021-07-30 | 0 | 21 | 8.400 | 8.390 | 8.400 | 362,313,144 | 6.146 | 6.139 | 6.146 | 5.905 | 7.243 | 55,383,427 | 6.5419 | -5.94% |
| 2021-06-30 | 0 | 21 | 8.930 | 8.900 | 8.930 | 507,511,662 | 6.534 | 6.512 | 6.534 | 6.395 | 7.653 | 74,270,668 | 6.8333 | -7.84% |
| 2021-05-31 | 0 | 20 | 9.690 | 9.690 | 9.700 | 579,399,496 | 7.090 | 7.090 | 7.097 | 5.699 | 7.372 | 89,551,077 | 6.4700 | 14.11% |
| 2021-04-30 | 0 | 19 | 8.580 | 8.580 | 8.610 | 738,034,797 | 6.213 | 6.213 | 6.235 | 5.655 | 6.865 | 117,239,528 | 6.2951 | 2.75% |
| 2021-03-31 | 0 | 23 | 8.350 | 8.280 | 8.350 | 799,132,448 | 6.046 | 5.996 | 6.046 | 4.750 | 6.365 | 141,538,227 | 5.6461 | 17.11% |
| 2021-02-26 | 0 | 18 | 7.130 | 7.130 | 7.140 | 696,601,792 | 5.163 | 5.163 | 5.170 | 5.148 | 6.684 | 117,666,809 | 5.9201 | -6.43% |
| 2021-01-29 | 0 | 20 | 7.620 | 7.600 | 7.620 | 888,912,892 | 5.518 | 5.503 | 5.518 | 4.881 | 6.271 | 157,321,185 | 5.6503 | 12.39% |
| 2020-12-31 | 0 | 22 | 6.880 | 6.880 | 6.900 | 1,628,526,729 | 4.910 | 4.910 | 4.924 | 3.661 | 5.438 | 345,988,870 | 4.7069 | 42.74% |
| 2020-11-30 | 0 | 21 | 4.820 | 4.820 | 4.840 | 390,689,472 | 3.440 | 3.440 | 3.454 | 3.133 | 4.003 | 108,889,468 | 3.5879 | 7.59% |
| 2020-10-30 | 0 | 18 | 4.480 | 4.480 | 4.520 | 344,542,897 | 3.197 | 3.197 | 3.225 | 3.111 | 3.796 | 100,218,100 | 3.4379 | -3.45% |
| 2020-09-30 | 0 | 22 | 4.640 | 4.640 | 4.660 | 302,117,049 | 3.311 | 3.311 | 3.325 | 2.890 | 3.532 | 94,105,373 | 3.2104 | 3.57% |
| 2020-08-31 | 0 | 21 | 4.480 | 4.480 | 4.560 | 738,893,211 | 3.197 | 3.197 | 3.254 | 2.385 | 3.869 | 226,551,821 | 3.2615 | 25.20% |
| 2020-07-31 | 0 | 22 | 3.630 | 3.610 | 3.630 | 208,562,371 | 2.553 | 2.539 | 2.553 | 2.237 | 2.729 | 85,185,784 | 2.4483 | 7.72% |
| 2020-06-30 | 0 | 21 | 3.370 | 3.360 | 3.400 | 201,001,371 | 2.371 | 2.364 | 2.392 | 2.076 | 2.589 | 88,143,552 | 2.2804 | 14.55% |
| 2020-05-29 | 0 | 20 | 3.000 | 2.990 | 3.080 | 110,335,521 | 2.069 | 2.063 | 2.125 | 2.007 | 2.339 | 51,755,757 | 2.1319 | -9.37% |
| 2020-04-29 | 0 | 19 | 3.310 | 3.280 | 3.310 | 112,415,754 | 2.283 | 2.263 | 2.283 | 1.904 | 2.325 | 52,258,138 | 2.1512 | 13.36% |
| 2020-03-31 | 0 | 22 | 2.920 | 2.900 | 2.920 | 109,034,497 | 2.014 | 2.000 | 2.014 | 1.697 | 2.711 | 51,803,046 | 2.1048 | -24.55% |
| 2020-02-28 | 0 | 20 | 3.870 | 3.830 | 3.870 | 136,930,754 | 2.670 | 2.642 | 2.670 | 2.435 | 2.897 | 49,880,015 | 2.7452 | 7.20% |
| 2020-01-31 | 0 | 20 | 3.610 | 3.610 | 3.620 | 186,947,398 | 2.490 | 2.490 | 2.497 | 2.476 | 2.897 | 68,222,685 | 2.7403 | -1.10% |
| 2019-12-31 | 0 | 20 | 3.650 | 3.640 | 3.650 | 129,311,610 | 2.518 | 2.511 | 2.518 | 2.201 | 2.601 | 54,866,825 | 2.3568 | 6.73% |
| 2019-11-29 | 0 | 21 | 3.420 | 3.380 | 3.420 | 96,358,419 | 2.359 | 2.332 | 2.359 | 2.145 | 2.504 | 41,375,959 | 2.3289 | -0.29% |
| 2019-10-31 | 0 | 21 | 3.430 | 3.400 | 3.430 | 108,308,334 | 2.366 | 2.345 | 2.366 | 2.339 | 2.704 | 42,397,308 | 2.5546 | -2.83% |
| 2019-09-30 | 0 | 21 | 3.530 | 3.500 | 3.530 | 128,686,612 | 2.435 | 2.414 | 2.435 | 2.304 | 2.559 | 53,081,394 | 2.4243 | 0.86% |
| 2019-08-30 | 0 | 22 | 3.500 | 3.460 | 3.500 | 78,692,698 | 2.414 | 2.387 | 2.414 | 1.964 | 2.504 | 34,707,775 | 2.2673 | 12.38% |
| 2019-07-31 | 0 | 22 | 3.150 | 3.150 | 3.180 | 30,938,772 | 2.148 | 2.148 | 2.169 | 2.032 | 2.183 | 14,636,728 | 2.1138 | -0.94% |
| 2019-06-28 | 0 | 19 | 3.180 | 3.130 | 3.180 | 62,878,603 | 2.169 | 2.135 | 2.169 | 1.957 | 2.223 | 30,794,053 | 2.0419 | 8.90% |
| 2019-05-31 | 0 | 21 | 2.920 | 2.910 | 2.920 | 50,827,317 | 1.992 | 1.985 | 1.992 | 1.971 | 2.514 | 22,646,932 | 2.2443 | -19.27% |
| 2019-04-30 | 0 | 19 | 3.660 | 3.640 | 3.660 | 52,563,959 | 2.467 | 2.453 | 2.467 | 2.426 | 2.548 | 21,175,744 | 2.4823 | 0.55% |
| 2019-03-29 | 0 | 21 | 3.640 | 3.630 | 3.640 | 138,108,491 | 2.453 | 2.447 | 2.453 | 2.278 | 2.595 | 56,366,971 | 2.4502 | -0.82% |
| 2019-02-28 | 0 | 17 | 3.670 | 3.670 | 3.700 | 111,541,857 | 2.474 | 2.474 | 2.494 | 2.204 | 2.575 | 46,754,591 | 2.3857 | 7.00% |
| 2019-01-31 | 0 | 22 | 3.430 | 3.420 | 3.440 | 112,717,659 | 2.312 | 2.305 | 2.319 | 1.874 | 2.359 | 52,163,088 | 2.1609 | 21.20% |
| 2018-12-31 | 0 | 19 | 2.830 | 2.830 | 2.840 | 300,557,693 | 1.907 | 1.907 | 1.914 | 1.853 | 2.500 | 137,375,502 | 2.1879 | -20.51% |
| 2018-11-30 | 0 | 22 | 3.560 | 3.560 | 3.580 | 139,483,556 | 2.399 | 2.399 | 2.413 | 2.393 | 2.642 | 55,334,324 | 2.5207 | -7.77% |
| 2018-10-31 | 0 | 21 | 3.860 | 3.850 | 3.860 | 136,735,447 | 2.602 | 2.595 | 2.602 | 2.325 | 2.817 | 53,447,425 | 2.5583 | -3.02% |
| 2018-09-28 | 0 | 19 | 3.980 | 3.970 | 3.980 | 126,235,083 | 2.682 | 2.676 | 2.682 | 2.460 | 2.750 | 48,074,307 | 2.6258 | 2.58% |
| 2018-08-31 | 0 | 23 | 3.880 | 3.860 | 3.880 | 152,117,429 | 2.615 | 2.602 | 2.615 | 2.422 | 2.696 | 58,960,975 | 2.5800 | 3.98% |
| 2018-07-31 | 0 | 21 | 3.770 | 3.760 | 3.770 | 78,899,312 | 2.515 | 2.508 | 2.515 | 2.368 | 2.655 | 31,020,811 | 2.5434 | -2.58% |
| 2018-06-29 | 0 | 20 | 3.870 | 3.860 | 3.870 | 370,919,225 | 2.582 | 2.575 | 2.582 | 2.422 | 2.902 | 137,420,151 | 2.6992 | -3.25% |
| 2018-05-31 | 0 | 21 | 4.000 | 3.970 | 4.000 | 271,523,760 | 2.668 | 2.648 | 2.668 | 2.235 | 2.715 | 109,413,178 | 2.4816 | 12.98% |
| 2018-04-30 | 0 | 19 | 3.580 | 3.570 | 3.580 | 152,950,922 | 2.362 | 2.355 | 2.362 | 2.157 | 2.368 | 66,945,707 | 2.2847 | 0.85% |
| 2018-03-29 | 0 | 21 | 3.550 | 3.530 | 3.550 | 204,135,294 | 2.342 | 2.329 | 2.342 | 2.283 | 2.718 | 81,160,033 | 2.5152 | -8.74% |
| 2018-02-28 | 0 | 18 | 3.890 | 3.880 | 3.890 | 151,299,380 | 2.566 | 2.560 | 2.566 | 2.210 | 2.639 | 61,844,160 | 2.4465 | 2.37% |
| 2018-01-31 | 0 | 22 | 3.800 | 3.800 | 3.810 | 199,570,458 | 2.507 | 2.507 | 2.514 | 2.329 | 2.646 | 78,935,103 | 2.5283 | 8.57% |
| 2017-12-29 | 0 | 19 | 3.500 | 3.490 | 3.500 | 334,213,523 | 2.309 | 2.302 | 2.309 | 2.230 | 2.408 | 144,214,351 | 2.3175 | 0.57% |
| 2017-11-30 | 0 | 22 | 3.480 | 3.480 | 3.500 | 455,068,488 | 2.296 | 2.296 | 2.309 | 2.144 | 2.751 | 188,722,855 | 2.4113 | -11.90% |
| 2017-10-31 | 0 | 20 | 3.950 | 3.950 | 3.960 | 537,853,365 | 2.606 | 2.606 | 2.613 | 2.573 | 2.857 | 199,656,601 | 2.6939 | -5.05% |
| 2017-09-29 | 0 | 21 | 4.160 | 4.140 | 4.160 | 500,627,449 | 2.745 | 2.731 | 2.745 | 2.652 | 2.942 | 180,043,340 | 2.7806 | -3.93% |
| 2017-08-31 | 0 | 22 | 4.330 | 4.290 | 4.330 | 540,459,374 | 2.857 | 2.830 | 2.857 | 2.606 | 3.398 | 190,067,644 | 2.8435 | -15.60% |
| 2017-07-31 | 0 | 21 | 5.180 | 5.170 | 5.180 | 196,207,478 | 3.385 | 3.378 | 3.385 | 3.228 | 3.431 | 58,617,520 | 3.3472 | 3.39% |
| 2017-06-30 | 0 | 22 | 5.010 | 4.980 | 5.010 | 301,706,872 | 3.274 | 3.254 | 3.274 | 2.973 | 3.463 | 94,015,919 | 3.2091 | 8.44% |
| 2017-05-31 | 0 | 20 | 4.620 | 4.610 | 4.640 | 221,816,568 | 3.019 | 3.012 | 3.032 | 2.940 | 3.162 | 72,440,496 | 3.0621 | -3.34% |
| 2017-04-28 | 0 | 17 | 4.820 | 4.810 | 4.820 | 295,235,054 | 3.123 | 3.117 | 3.123 | 2.981 | 3.259 | 94,692,768 | 3.1178 | -2.82% |
| 2017-03-31 | 0 | 23 | 4.960 | 4.950 | 4.970 | 810,649,361 | 3.214 | 3.208 | 3.221 | 3.110 | 3.590 | 244,063,912 | 3.3215 | -9.49% |
| 2017-02-28 | 0 | 20 | 5.480 | 5.460 | 5.480 | 328,371,423 | 3.551 | 3.538 | 3.551 | 3.441 | 3.739 | 90,931,459 | 3.6112 | 0.74% |
| 2017-01-27 | 0 | 19 | 5.440 | 5.430 | 5.440 | 184,906,013 | 3.525 | 3.519 | 3.525 | 3.285 | 3.538 | 54,902,884 | 3.3679 | 5.84% |
| 2016-12-30 | 0 | 20 | 5.140 | 5.130 | 5.140 | 444,334,038 | 3.331 | 3.324 | 3.331 | 2.948 | 3.415 | 139,750,448 | 3.1795 | -1.15% |
| 2016-11-30 | 0 | 22 | 5.200 | 5.170 | 5.200 | 619,154,355 | 3.370 | 3.350 | 3.370 | 2.825 | 3.402 | 204,186,741 | 3.0323 | 7.22% |
| 2016-10-31 | 0 | 19 | 4.850 | 4.830 | 4.880 | 543,248,361 | 3.143 | 3.130 | 3.162 | 3.033 | 3.810 | 156,384,177 | 3.4738 | -14.91% |
| 2016-09-30 | 0 | 21 | 5.700 | 5.700 | 5.710 | 780,015,900 | 3.694 | 3.694 | 3.700 | 3.681 | 4.089 | 199,617,649 | 3.9075 | -5.00% |
| 2016-08-31 | 0 | 22 | 6.000 | 5.960 | 6.010 | 2,013,797,192 | 3.888 | 3.862 | 3.894 | 3.454 | 4.403 | 505,335,106 | 3.9851 | -5.77% |
| 2016-07-29 | 0 | 20 | 6.410 | 6.390 | 6.420 | 900,305,234 | 4.126 | 4.113 | 4.133 | 3.914 | 4.390 | 219,430,735 | 4.1029 | -5.32% |
| 2016-06-30 | 0 | 21 | 6.770 | 6.760 | 6.770 | 1,061,464,997 | 4.358 | 4.351 | 4.358 | 3.856 | 4.448 | 254,717,590 | 4.1672 | 3.36% |
| 2016-05-31 | 0 | 21 | 6.550 | 6.530 | 6.570 | 1,033,922,481 | 4.216 | 4.203 | 4.229 | 3.682 | 4.274 | 256,700,892 | 4.0277 | -2.08% |
| 2016-04-29 | 0 | 20 | 6.710 | 6.700 | 6.720 | 1,254,834,136 | 4.306 | 4.299 | 4.312 | 4.133 | 5.025 | 278,716,772 | 4.5022 | -13.53% |
| 2016-03-31 | 0 | 21 | 7.760 | 7.750 | 7.760 | 1,588,182,588 | 4.980 | 4.973 | 4.980 | 4.588 | 5.615 | 319,056,697 | 4.9777 | -5.25% |
| 2016-02-29 | 0 | 18 | 8.190 | 8.180 | 8.190 | 801,409,955 | 5.256 | 5.249 | 5.256 | 4.556 | 5.602 | 154,847,809 | 5.1755 | 5.00% |
| 2016-01-29 | 0 | 20 | 7.800 | 7.810 | 7.820 | 1,331,171,330 | 5.005 | 5.012 | 5.018 | 3.940 | 5.159 | 295,020,969 | 4.5121 | -2.38% |
| 2015-12-31 | 0 | 22 | 7.990 | 7.990 | 8.020 | 1,031,208,646 | 5.127 | 5.127 | 5.146 | 5.114 | 6.353 | 184,708,125 | 5.5829 | -16.68% |
| 2015-11-30 | 0 | 21 | 9.590 | 9.580 | 9.600 | 836,793,400 | 6.154 | 6.147 | 6.160 | 5.839 | 6.725 | 131,571,377 | 6.3600 | -5.80% |
| 2015-10-30 | 0 | 20 | 10.18 | 10.12 | 10.16 | 1,665,310,860 | 6.532 | 6.494 | 6.520 | 5.102 | 6.943 | 274,877,912 | 6.0584 | 26.62% |
| 2015-09-30 | 0 | 20 | 8.040 | 8.020 | 8.040 | 887,632,756 | 5.159 | 5.146 | 5.159 | 4.242 | 5.628 | 176,349,721 | 5.0334 | 11.36% |
| 2015-08-31 | 0 | 21 | 7.220 | 7.180 | 7.230 | 2,660,185,773 | 4.633 | 4.607 | 4.639 | 4.299 | 7.848 | 479,220,539 | 5.5511 | -41.53% |
| 2015-07-31 | 0 | 22 | 12.38 | 12.28 | 12.42 | 2,146,089,001 | 7.924 | 7.860 | 7.950 | 6.081 | 8.897 | 280,950,190 | 7.6387 | 11.33% |
| 2015-06-30 | 0 | 22 | 11.12 | 11.10 | 11.12 | 2,078,310,666 | 7.118 | 7.105 | 7.118 | 5.543 | 8.974 | 277,315,354 | 7.4944 | -20.80% |
| 2015-05-29 | 0 | 19 | 14.04 | 13.94 | 14.00 | 1,323,426,332 | 8.987 | 8.923 | 8.961 | 6.567 | 9.089 | 171,857,724 | 7.7007 | 24.25% |
| 2015-04-30 | 0 | 19 | 11.30 | 11.28 | 11.30 | 1,880,390,694 | 7.233 | 7.220 | 7.233 | 5.031 | 7.323 | 293,395,627 | 6.4091 | 39.33% |
| 2015-03-31 | 0 | 22 | 8.110 | 8.110 | 8.150 | 1,041,114,771 | 5.191 | 5.191 | 5.217 | 4.333 | 5.454 | 208,106,739 | 5.0028 | 14.71% |
| 2015-02-27 | 0 | 18 | 7.070 | 7.050 | 7.080 | 840,422,613 | 4.525 | 4.513 | 4.532 | 3.706 | 4.628 | 201,422,112 | 4.1724 | -2.75% |
| 2015-01-30 | 0 | 21 | 7.270 | 7.260 | 7.270 | 939,270,944 | 4.654 | 4.647 | 4.654 | 4.372 | 5.178 | 195,863,709 | 4.7955 | -9.13% |
| 2014-12-31 | 0 | 21 | 8.000 | 7.960 | 8.000 | 900,313,873 | 5.121 | 5.095 | 5.121 | 4.186 | 5.671 | 181,002,523 | 4.9740 | -6.21% |
| 2014-11-28 | 0 | 20 | 8.530 | 8.510 | 8.540 | 798,997,840 | 5.460 | 5.447 | 5.466 | 5.063 | 6.087 | 144,723,108 | 5.5209 | 2.52% |
| 2014-10-31 | 0 | 21 | 8.320 | 8.310 | 8.350 | 808,347,211 | 5.326 | 5.319 | 5.345 | 4.161 | 5.345 | 171,402,735 | 4.7161 | 21.46% |
| 2014-09-30 | 0 | 21 | 6.850 | 6.840 | 6.900 | 1,727,955,203 | 4.385 | 4.378 | 4.417 | 3.943 | 5.434 | 366,153,238 | 4.7192 | -2.84% |
| 2014-08-29 | 0 | 21 | 7.050 | 7.010 | 7.050 | 728,627,625 | 4.513 | 4.487 | 4.513 | 3.681 | 4.935 | 162,358,503 | 4.4878 | 17.50% |
| 2014-07-31 | 0 | 22 | 6.000 | 5.970 | 6.000 | 533,025,417 | 3.841 | 3.821 | 3.841 | 3.136 | 3.885 | 149,466,785 | 3.5662 | 17.88% |
| 2014-06-30 | 0 | 20 | 5.090 | 5.040 | 5.100 | 425,342,103 | 3.258 | 3.226 | 3.264 | 2.893 | 3.303 | 137,419,128 | 3.0952 | 8.76% |
| 2014-05-30 | 0 | 20 | 4.680 | 4.650 | 4.730 | 822,559,647 | 2.996 | 2.976 | 3.028 | 2.432 | 3.162 | 287,856,128 | 2.8575 | 15.84% |
| 2014-04-30 | 0 | 20 | 4.040 | 4.030 | 4.050 | 506,916,472 | 2.586 | 2.580 | 2.592 | 2.317 | 2.714 | 203,538,184 | 2.4905 | 2.28% |
| 2014-03-31 | 0 | 21 | 3.950 | 3.950 | 3.960 | 1,908,021,031 | 2.528 | 2.528 | 2.535 | 2.285 | 3.284 | 680,189,104 | 2.8051 | 10.64% |
| 2014-02-28 | 0 | 19 | 3.570 | 3.550 | 3.600 | 352,444,495 | 2.285 | 2.272 | 2.304 | 2.080 | 2.624 | 150,809,547 | 2.3370 | -4.03% |
| 2014-01-30 | 0 | 21 | 3.720 | 3.720 | 3.740 | 1,253,134,443 | 2.381 | 2.381 | 2.394 | 1.933 | 2.880 | 506,633,812 | 2.4735 | 19.23% |
| 2013-12-31 | 0 | 20 | 3.120 | 3.110 | 3.150 | 78,410,828 | 1.997 | 1.991 | 2.016 | 1.741 | 2.061 | 41,030,857 | 1.9110 | 9.09% |
| 2013-11-29 | 0 | 21 | 2.860 | 2.850 | 2.870 | 108,471,616 | 1.831 | 1.824 | 1.837 | 1.735 | 2.215 | 55,323,466 | 1.9607 | -12.80% |
| 2013-10-31 | 0 | 21 | 3.280 | 3.280 | 3.300 | 176,891,164 | 2.100 | 2.100 | 2.112 | 1.888 | 2.336 | 85,444,959 | 2.0702 | 0.31% |
| 2013-09-30 | 0 | 20 | 3.270 | 3.250 | 3.280 | 184,232,188 | 2.093 | 2.080 | 2.100 | 1.466 | 2.176 | 102,034,920 | 1.8056 | 26.74% |
| 2013-08-30 | 0 | 21 | 2.580 | 2.580 | 2.620 | 319,279,605 | 1.651 | 1.651 | 1.677 | 1.171 | 2.010 | 189,527,613 | 1.6846 | 38.71% |
| 2013-07-31 | 0 | 22 | 1.860 | 1.860 | 1.890 | 27,891,719 | 1.191 | 1.191 | 1.210 | 1.069 | 1.229 | 23,922,961 | 1.1659 | 3.91% |
| 2013-06-28 | 0 | 19 | 1.790 | 1.760 | 1.790 | 32,105,840 | 1.146 | 1.127 | 1.146 | 1.024 | 1.274 | 27,163,084 | 1.1820 | -7.73% |
| 2013-05-31 | 0 | 21 | 1.940 | 1.940 | 1.960 | 131,862,329 | 1.242 | 1.242 | 1.255 | 0.928 | 1.306 | 112,863,513 | 1.1683 | 21.25% |
| 2013-04-30 | 0 | 20 | 1.600 | 1.590 | 1.600 | 19,193,296 | 1.024 | 1.018 | 1.024 | 1.005 | 1.184 | 17,502,049 | 1.0966 | -10.61% |
| 2013-03-28 | 0 | 20 | 1.790 | 1.780 | 1.790 | 72,853,681 | 1.146 | 1.139 | 1.146 | 1.037 | 1.389 | 60,227,021 | 1.2097 | -1.65% |
| 2013-02-28 | 0 | 17 | 1.820 | 1.810 | 1.820 | 38,258,810 | 1.165 | 1.159 | 1.165 | 1.095 | 1.274 | 31,851,438 | 1.2012 | -1.62% |
| 2013-01-31 | 0 | 22 | 1.850 | 1.840 | 1.850 | 112,276,902 | 1.184 | 1.178 | 1.184 | 0.973 | 1.370 | 93,795,418 | 1.1970 | 15.62% |
| 2012-12-31 | 0 | 19 | 1.600 | 1.590 | 1.610 | 10,478,110 | 1.024 | 1.018 | 1.031 | 0.941 | 1.037 | 10,479,667 | 0.9999 | 0.00% |
| 2012-11-30 | 0 | 22 | 1.600 | 1.560 | 1.600 | 22,498,716 | 1.024 | 0.999 | 1.024 | 0.896 | 1.063 | 22,680,844 | 0.9920 | 15.94% |
| 2012-10-31 | 0 | 20 | 1.380 | 1.370 | 1.380 | 6,832,920 | 0.883 | 0.877 | 0.883 | 0.819 | 0.935 | 7,697,275 | 0.8877 | 0.00% |
| 2012-09-28 | 0 | 20 | 1.380 | 1.370 | 1.400 | 11,649,682 | 0.883 | 0.877 | 0.896 | 0.749 | 0.896 | 13,724,973 | 0.8488 | 7.81% |
| 2012-08-31 | 0 | 23 | 1.280 | 1.280 | 1.300 | 8,870,493 | 0.819 | 0.819 | 0.832 | 0.794 | 1.011 | 9,425,431 | 0.9411 | -20.50% |
| 2012-07-31 | 0 | 21 | 1.610 | 1.570 | 1.650 | 10,994,280 | 1.031 | 1.005 | 1.056 | 0.717 | 1.082 | 11,981,002 | 0.9176 | 33.06% |
| 2012-06-29 | 0 | 21 | 1.210 | 1.190 | 1.220 | 17,218,690 | 0.775 | 0.762 | 0.781 | 0.640 | 0.787 | 24,876,557 | 0.6922 | 4.31% |
| 2012-05-31 | 0 | 22 | 1.160 | 1.140 | 1.160 | 11,477,788 | 0.743 | 0.730 | 0.743 | 0.736 | 0.839 | 14,332,541 | 0.8008 | -8.66% |
| 2012-04-30 | 0 | 18 | 1.270 | 1.240 | 1.290 | 15,395,640 | 0.813 | 0.794 | 0.826 | 0.800 | 0.960 | 17,628,587 | 0.8733 | -3.79% |
| 2012-03-30 | 0 | 22 | 1.320 | 1.320 | 1.330 | 23,818,559 | 0.845 | 0.845 | 0.851 | 0.794 | 1.018 | 27,041,827 | 0.8808 | -5.71% |
| 2012-02-29 | 0 | 21 | 1.400 | 1.390 | 1.410 | 28,107,911 | 0.896 | 0.890 | 0.903 | 0.736 | 0.979 | 32,799,897 | 0.8570 | 4.48% |
| 2012-01-31 | 0 | 18 | 1.340 | 1.330 | 1.360 | 26,244,692 | 0.858 | 0.851 | 0.871 | 0.832 | 1.216 | 27,372,433 | 0.9588 | -20.24% |
| 2011-12-30 | 0 | 20 | 1.680 | 1.640 | 1.680 | 4,048,779 | 1.075 | 1.050 | 1.075 | 1.050 | 1.267 | 3,435,917 | 1.1784 | -10.16% |
| 2011-11-30 | 0 | 22 | 1.870 | 1.870 | 1.910 | 10,171,765 | 1.197 | 1.197 | 1.223 | 1.043 | 1.299 | 8,237,296 | 1.2348 | 12.65% |
| 2011-10-31 | 0 | 20 | 1.660 | 1.660 | 1.680 | 16,835,139 | 1.063 | 1.063 | 1.075 | 0.839 | 1.133 | 17,427,072 | 0.9660 | 3.75% |
| 2011-09-30 | 0 | 20 | 1.600 | 1.510 | 1.600 | 4,797,482 | 1.024 | 0.967 | 1.024 | 0.960 | 1.312 | 4,301,091 | 1.1154 | -20.00% |
| 2011-08-31 | 0 | 23 | 2.000 | 1.990 | 2.000 | 35,071,524 | 1.280 | 1.274 | 1.280 | 1.216 | 1.587 | 24,734,394 | 1.4179 | -19.35% |
| 2011-07-29 | 0 | 20 | 2.480 | 2.420 | 2.480 | 18,069,655 | 1.587 | 1.549 | 1.587 | 1.517 | 1.779 | 10,805,294 | 1.6723 | 1.22% |
| 2011-06-30 | 0 | 21 | 2.450 | 2.420 | 2.500 | 52,363,797 | 1.568 | 1.549 | 1.600 | 1.376 | 1.792 | 31,680,495 | 1.6529 | -12.19% |
| 2011-05-31 | 0 | 20 | 2.790 | 2.750 | 2.770 | 80,482,111 | 1.786 | 1.760 | 1.773 | 1.594 | 1.811 | 45,720,122 | 1.7603 | -1.06% |
| 2011-04-29 | 0 | 18 | 2.820 | 2.740 | 2.850 | 18,762,471 | 1.805 | 1.754 | 1.824 | 1.728 | 1.856 | 10,439,338 | 1.7973 | -2.08% |
| 2011-03-31 | 0 | 23 | 2.880 | 2.850 | 2.880 | 90,257,883 | 1.843 | 1.824 | 1.843 | 1.632 | 1.869 | 51,062,176 | 1.7676 | 12.06% |
| 2011-02-28 | 0 | 18 | 2.570 | 2.550 | 2.580 | 55,396,735 | 1.645 | 1.632 | 1.651 | 1.581 | 1.875 | 32,405,112 | 1.7095 | -5.86% |
| 2011-01-31 | 0 | 21 | 2.730 | 2.700 | 2.760 | 226,929,018 | 1.747 | 1.728 | 1.767 | 1.683 | 1.978 | 121,670,195 | 1.8651 | -3.87% |
| 2010-12-31 | 0 | 9 | 2.840 | 2.830 | 2.850 | 559,471,154 | 1.818 | 1.811 | 1.824 | 1.671 | 1.939 | 307,955,060 | 1.8167 |
Webb-site Database - Powered By Linux Group