GCL Technology Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 03800  2007-11-13    
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
2025-11-06 0 4 1.380 1.370 1.380 3,203,822,886 1.380 1.370 1.380 1.290 1.400 2,350,289,732 1.3632 1.47%
2025-10-31 0 20 1.360 1.350 1.360 15,570,161,276 1.360 1.350 1.360 1.210 1.460 11,729,076,660 1.3275 3.82%
2025-09-30 0 22 1.310 1.310 1.320 20,665,733,902 1.310 1.310 1.320 1.230 1.490 15,467,508,905 1.3361 4.80%
2025-08-29 0 21 1.250 1.240 1.250 12,578,177,805 1.250 1.240 1.250 1.120 1.300 10,454,222,057 1.2032 6.84%
2025-07-31 0 22 1.170 1.160 1.170 27,323,401,959 1.170 1.160 1.170 0.970 1.420 22,617,228,668 1.2081 17.00%
2025-06-30 0 21 1.000 0.990 1.000 4,526,904,358 1.000 0.990 1.000 0.760 1.030 5,100,267,561 0.8876 21.95%
2025-05-30 0 20 0.820 0.820 0.830 4,128,129,287 0.820 0.820 0.830 0.750 0.990 4,858,133,548 0.8497 3.80%
2025-04-30 0 19 0.790 0.780 0.790 4,407,239,269 0.790 0.780 0.790 0.670 1.000 5,389,979,199 0.8177 -19.39%
2025-03-31 0 21 0.980 0.970 0.980 8,121,423,085 0.980 0.970 0.980 0.970 1.320 7,254,484,498 1.1195 -20.97%
2025-02-28 0 20 1.240 1.230 1.240 10,309,895,910 1.240 1.230 1.240 1.130 1.350 8,390,317,514 1.2288 0.81%
2025-01-28 0 19 1.230 1.220 1.230 4,887,963,096 1.230 1.220 1.230 1.050 1.250 4,296,573,277 1.1376 13.89%
2024-12-31 0 20 1.080 1.070 1.080 8,445,632,762 1.080 1.070 1.080 1.060 1.520 6,869,171,180 1.2295 -25.52%
2024-11-29 0 21 1.450 1.450 1.460 12,295,078,459 1.450 1.450 1.460 1.280 1.800 8,127,411,343 1.5128 -15.70%
2024-10-31 0 21 1.720 1.720 1.730 28,609,966,225 1.720 1.720 1.730 1.080 1.990 19,217,157,370 1.4888 22.86%
2024-09-30 0 19 1.400 1.390 1.400 4,533,962,313 1.400 1.390 1.400 1.000 1.420 3,870,086,272 1.1715 20.69%
2024-08-30 0 22 1.160 1.150 1.160 2,563,578,462 1.160 1.150 1.160 1.010 1.190 2,309,720,144 1.1099 5.45%
2024-07-31 0 22 1.100 1.100 1.110 2,604,512,429 1.100 1.100 1.110 1.040 1.220 2,315,260,153 1.1249 -5.17%
2024-06-28 0 19 1.160 1.160 1.170 4,840,405,568 1.160 1.160 1.170 1.140 1.540 3,642,779,367 1.3288 -20.55%
2024-05-31 0 21 1.460 1.460 1.470 7,947,655,450 1.460 1.460 1.470 1.140 1.640 5,640,974,011 1.4089 24.79%
2024-04-30 0 20 1.170 1.160 1.170 2,846,087,138 1.170 1.160 1.170 1.040 1.330 2,419,958,464 1.1761 -8.59%
2024-03-28 0 20 1.280 1.270 1.280 5,219,467,775 1.280 1.270 1.280 1.050 1.530 4,049,150,265 1.2890 17.43%
2024-02-29 0 19 1.090 1.090 1.100 1,576,571,229 1.090 1.090 1.100 0.900 1.110 1,566,660,904 1.0063 21.11%
2024-01-31 0 22 0.900 0.900 0.910 2,744,835,841 0.900 0.900 0.910 0.890 1.240 2,592,045,634 1.0589 -27.42%
2023-12-29 0 19 1.240 1.230 1.240 2,215,878,159 1.240 1.230 1.240 1.030 1.250 1,977,082,078 1.1208 19.23%
2023-11-30 0 22 1.040 1.030 1.040 2,670,470,888 1.040 1.030 1.040 1.020 1.270 2,303,814,739 1.1592 -9.57%
2023-10-31 0 20 1.150 1.140 1.150 1,846,129,059 1.150 1.140 1.150 1.140 1.510 1,405,745,031 1.3133 -21.23%
2023-09-29 0 19 1.460 1.450 1.460 1,615,660,040 1.460 1.450 1.460 1.290 1.470 1,174,198,243 1.3760 7.35%
2023-08-31 0 23 1.360 1.360 1.370 3,033,213,741 1.360 1.360 1.370 1.290 1.710 2,102,608,512 1.4426 -19.53%
2023-07-31 0 20 1.690 1.680 1.690 3,241,453,279 1.690 1.680 1.690 1.550 1.850 1,953,784,167 1.6591 -6.63%
2023-06-30 0 21 1.810 1.800 1.810 4,803,592,125 1.810 1.800 1.810 1.450 1.860 2,928,033,619 1.6406 10.67%
2023-05-31 0 21 1.700 1.690 1.700 3,875,400,284 1.635 1.626 1.635 1.597 1.914 2,219,543,035 1.7460 -13.27%
2023-04-28 0 17 1.960 1.960 1.970 4,748,078,716 1.886 1.886 1.895 1.828 2.030 2,467,140,571 1.9245 -3.45%
2023-03-31 0 23 2.030 2.020 2.030 8,694,021,019 1.953 1.943 1.953 1.732 2.107 4,581,229,876 1.8977 0.50%
2023-02-28 0 20 2.020 2.020 2.040 8,257,557,601 1.943 1.943 1.963 1.943 2.395 3,849,937,063 2.1449 -6.48%
2023-01-31 0 18 2.160 2.150 2.160 6,866,023,988 2.078 2.068 2.078 1.876 2.193 3,405,743,841 2.0160 9.09%
2022-12-30 0 20 1.980 1.980 1.990 10,633,934,773 1.905 1.905 1.914 1.886 2.367 5,177,879,649 2.0537 -18.85%
2022-11-30 0 22 2.440 2.410 2.440 11,632,725,352 2.347 2.318 2.347 1.914 2.415 5,187,411,035 2.2425 22.61%
2022-10-31 0 20 1.990 1.990 2.000 6,834,739,735 1.914 1.914 1.924 1.857 2.482 3,232,346,799 2.1145 -17.08%
2022-09-30 0 21 2.400 2.400 2.410 8,540,641,736 2.309 2.309 2.318 2.176 2.768 3,464,467,096 2.4652 -14.21%
2022-08-31 0 23 2.820 2.820 2.830 12,293,034,365 2.691 2.691 2.701 2.624 3.235 4,203,066,218 2.9248 -17.78%
2022-07-29 0 20 3.430 3.420 3.430 16,903,660,621 3.273 3.264 3.273 3.207 3.808 4,801,345,705 3.5206 -9.50%
2022-06-30 0 21 3.790 3.790 3.800 24,408,065,136 3.617 3.617 3.627 2.605 3.770 7,652,966,216 3.1894 34.40%
2022-05-31 0 20 2.820 2.810 2.820 10,433,262,746 2.691 2.682 2.691 2.042 2.701 4,300,650,016 2.4260 11.02%
2022-04-29 0 18 2.540 2.540 2.550 8,674,798,217 2.424 2.424 2.434 2.252 2.672 3,578,224,420 2.4243 -5.58%
2022-03-31 0 23 2.690 2.690 2.700 22,491,507,335 2.567 2.567 2.577 2.166 2.930 8,920,107,912 2.5214 -5.94%
2022-02-28 0 17 2.860 2.860 2.870 7,535,353,989 2.729 2.729 2.739 2.224 2.939 2,913,667,513 2.5862 22.22%
2022-01-31 0 21 2.340 2.330 2.340 7,378,213,762 2.233 2.224 2.233 2.138 2.892 2,945,696,266 2.5047 -17.31%
2021-12-31 0 22 2.830 2.830 2.840 14,782,387,318 2.701 2.701 2.710 2.128 2.901 5,772,988,541 2.5606 -1.39%
2021-11-30 0 22 2.870 2.870 2.880 41,514,601,525 2.739 2.739 2.749 2.414 3.569 13,579,867,946 3.0571 44.95%
2021-10-29 18 18 - - - 0 1.890 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2021-03-31 0 23 1.980 1.980 1.990 49,020,668,872 1.890 1.890 1.899 1.680 3.216 21,372,209,149 2.2937 -30.53%
2021-02-26 0 18 2.850 2.850 2.860 63,146,430,357 2.720 2.720 2.729 2.080 3.703 22,147,023,418 2.8512 18.75%
2021-01-29 0 20 2.400 2.390 2.400 51,188,361,749 2.290 2.281 2.290 1.078 2.701 29,854,744,878 1.7146 95.12%
2020-12-31 0 22 1.230 1.220 1.230 26,864,406,562 1.174 1.164 1.174 0.725 1.565 23,241,803,816 1.1559 55.70%
2020-11-30 0 21 0.790 0.790 0.800 5,962,770,014 0.754 0.754 0.763 0.320 0.773 11,089,653,700 0.5377 122.54%
2020-10-30 0 18 0.355 0.350 0.355 3,362,128,404 0.339 0.334 0.339 0.310 0.463 9,179,616,203 0.3663 9.23%
2020-09-30 0 22 0.325 0.320 0.325 860,364,397 0.310 0.305 0.310 0.248 0.320 3,032,415,123 0.2837 3.17%
2020-08-31 0 21 0.315 0.310 0.315 1,588,776,631 0.301 0.296 0.301 0.230 0.348 5,584,569,356 0.2845 31.25%
2020-07-31 0 22 0.240 0.240 0.241 1,220,823,026 0.229 0.229 0.230 0.204 0.243 5,450,184,044 0.2240 9.59%
2020-06-30 0 21 0.219 0.218 0.219 828,296,130 0.209 0.208 0.209 0.208 0.267 3,653,297,077 0.2267 -1.79%
2020-05-29 0 20 0.223 0.223 0.225 490,991,710 0.213 0.213 0.215 0.200 0.243 2,226,073,921 0.2206 0.45%
2020-04-29 0 19 0.222 0.221 0.222 389,354,754 0.212 0.211 0.212 0.203 0.243 1,723,370,567 0.2259 -10.84%
2020-03-31 0 22 0.249 0.248 0.249 1,497,557,838 0.238 0.237 0.238 0.219 0.391 5,219,839,622 0.2869 -32.70%
2020-02-28 0 20 0.370 0.365 0.370 2,141,304,453 0.353 0.348 0.353 0.267 0.434 5,762,879,572 0.3716 23.33%
2020-01-31 0 20 0.300 0.295 0.300 1,179,157,995 0.286 0.282 0.286 0.282 0.391 3,457,698,674 0.3410 1.69%
2019-12-31 0 20 0.295 0.295 0.300 716,413,760 0.282 0.282 0.286 0.208 0.310 2,705,070,531 0.2648 28.82%
2019-11-29 0 21 0.229 0.228 0.229 591,311,929 0.219 0.218 0.219 0.213 0.315 2,325,103,688 0.2543 -27.30%
2019-10-31 0 21 0.315 0.310 0.315 288,418,461 0.301 0.296 0.301 0.291 0.329 929,739,003 0.3102 0.00%
2019-09-30 0 21 0.315 0.315 0.320 746,964,900 0.301 0.301 0.305 0.286 0.353 2,342,271,724 0.3189 3.28%
2019-08-30 0 22 0.305 0.300 0.305 945,378,835 0.291 0.286 0.291 0.277 0.429 2,847,426,130 0.3320 -32.22%
2019-07-31 0 22 0.450 0.445 0.450 863,671,575 0.429 0.425 0.429 0.401 0.449 2,029,234,054 0.4256 4.65%
2019-06-28 2 19 0.430 0.425 0.430 1,057,920,267 0.410 0.406 0.410 0.396 0.506 2,481,049,326 0.4264 -9.47%
2019-05-31 0 21 0.475 0.470 0.475 717,708,477 0.453 0.449 0.453 0.434 0.544 1,525,946,178 0.4703 -15.18%
2019-04-30 0 19 0.560 0.550 0.560 1,174,662,719 0.534 0.525 0.534 0.496 0.601 2,116,547,688 0.5550 1.82%
2019-03-29 0 21 0.550 0.540 0.550 1,797,988,690 0.525 0.515 0.525 0.496 0.678 3,044,944,968 0.5905 -19.12%
2019-02-28 0 17 0.680 0.670 0.680 2,636,406,939 0.649 0.639 0.649 0.573 0.754 3,965,504,935 0.6648 9.68%
2019-01-31 0 22 0.620 0.610 0.620 1,083,483,579 0.592 0.582 0.592 0.439 0.620 2,111,846,579 0.5131 30.53%
2018-12-31 0 19 0.475 0.470 0.475 878,699,631 0.453 0.449 0.453 0.439 0.544 1,789,424,021 0.4911 -12.04%
2018-11-30 0 22 0.540 0.540 0.550 1,729,149,442 0.515 0.515 0.525 0.439 0.573 3,309,024,278 0.5226 16.13%
2018-10-31 0 21 0.465 0.460 0.465 502,639,681 0.444 0.439 0.444 0.429 0.525 1,089,670,202 0.4613 -15.45%
2018-09-28 0 19 0.550 0.540 0.550 688,583,373 0.525 0.515 0.525 0.496 0.582 1,298,740,703 0.5302 3.77%
2018-08-31 0 23 0.530 0.520 0.530 1,008,151,406 0.506 0.496 0.506 0.468 0.668 1,857,602,986 0.5427 -23.19%
2018-07-31 0 21 0.690 0.680 0.690 1,026,669,347 0.658 0.649 0.658 0.620 0.716 1,560,526,195 0.6579 -6.76%
2018-06-29 1 20 0.740 0.730 0.740 2,812,381,708 0.706 0.697 0.706 0.687 0.878 3,749,495,505 0.7501 -13.95%
2018-05-31 0 21 0.860 0.860 0.870 1,865,528,629 0.821 0.821 0.830 0.773 0.945 2,119,473,630 0.8802 -12.24%
2018-04-30 0 19 0.980 0.970 0.980 1,478,769,442 0.935 0.926 0.935 0.878 1.002 1,570,895,181 0.9414 1.03%
2018-03-29 0 21 0.970 0.960 0.970 2,953,928,032 0.926 0.916 0.926 0.897 1.202 2,792,486,286 1.0578 -21.77%
2018-02-28 0 18 1.240 1.230 1.240 2,331,425,747 1.183 1.174 1.183 1.069 1.288 1,956,574,099 1.1916 -8.15%
2018-01-31 0 22 1.350 1.340 1.350 4,550,111,937 1.288 1.279 1.288 1.212 1.432 3,412,618,645 1.3333 -3.57%
2017-12-29 0 19 1.400 1.390 1.400 3,052,175,237 1.336 1.327 1.336 1.097 1.355 2,467,885,953 1.2368 11.11%
2017-11-30 0 22 1.260 1.260 1.270 8,052,422,812 1.202 1.202 1.212 1.174 1.556 5,966,081,810 1.3497 -5.97%
2017-10-31 0 20 1.340 1.330 1.340 7,127,665,083 1.279 1.269 1.279 1.021 1.327 6,166,560,084 1.1559 25.23%
2017-09-29 0 21 1.070 1.070 1.080 6,370,894,920 1.021 1.021 1.031 0.821 1.107 6,523,350,224 0.9766 21.59%
2017-08-31 0 22 0.880 0.870 0.880 2,389,655,431 0.840 0.830 0.840 0.773 0.916 2,802,695,161 0.8526 6.02%
2017-07-31 0 21 0.830 0.820 0.830 2,736,692,508 0.792 0.783 0.792 0.783 0.926 3,248,056,611 0.8426 -2.35%
2017-06-30 0 22 0.850 0.850 0.860 2,526,890,506 0.811 0.811 0.821 0.687 0.821 3,380,305,941 0.7475 2.41%
2017-05-31 0 20 0.830 0.820 0.830 1,381,912,673 0.792 0.783 0.792 0.783 0.916 1,603,050,605 0.8621 -11.70%
2017-04-28 0 17 0.940 0.930 0.940 1,162,262,777 0.897 0.888 0.897 0.868 1.002 1,244,843,194 0.9337 -8.74%
2017-03-31 0 23 1.030 1.020 1.030 2,768,806,188 0.983 0.973 0.983 0.954 1.031 2,789,501,334 0.9926 -2.83%
2017-02-28 0 20 1.060 1.060 1.070 1,896,884,596 1.012 1.012 1.021 0.935 1.050 1,907,046,558 0.9947 4.95%
2017-01-27 0 19 1.010 1.010 1.020 1,004,176,437 0.964 0.964 0.973 0.859 0.983 1,099,371,301 0.9134 8.60%
2016-12-30 0 20 0.930 0.930 0.940 915,592,153 0.888 0.888 0.897 0.878 1.012 973,394,405 0.9406 -10.58%
2016-11-30 0 22 1.040 1.040 1.050 1,423,734,245 0.993 0.993 1.002 0.935 1.031 1,458,191,938 0.9764 -0.95%
2016-10-31 0 19 1.050 1.040 1.050 1,845,764,830 1.002 0.993 1.002 0.954 1.050 1,812,916,749 1.0181 1.94%
2016-09-30 0 21 1.030 1.020 1.030 3,126,905,067 0.983 0.973 0.983 0.964 1.183 2,910,126,565 1.0745 -6.36%
2016-08-31 0 22 1.100 1.100 1.110 2,206,275,279 1.050 1.050 1.059 1.012 1.145 2,045,311,362 1.0787 3.77%
2016-07-29 0 20 1.060 1.060 1.070 1,293,679,422 1.012 1.012 1.021 0.964 1.107 1,239,461,241 1.0437 4.95%
2016-06-30 0 21 1.010 1.010 1.020 1,028,516,481 0.964 0.964 0.973 0.916 1.097 1,032,884,725 0.9958 -9.01%
2016-05-31 0 21 1.110 1.110 1.120 988,415,004 1.059 1.059 1.069 1.021 1.136 920,686,891 1.0736 -4.31%
2016-04-29 0 20 1.160 1.150 1.160 1,014,507,669 1.107 1.097 1.107 1.097 1.250 870,970,799 1.1648 -9.38%
2016-03-31 0 21 1.280 1.280 1.290 1,701,228,154 1.222 1.222 1.231 1.059 1.307 1,412,759,832 1.2042 13.27%
2016-02-29 0 18 1.130 1.120 1.140 1,164,958,339 1.078 1.069 1.088 0.897 1.164 1,121,980,838 1.0383 14.14%
2016-01-29 0 20 0.990 0.980 0.990 1,683,605,906 0.945 0.935 0.945 0.868 1.117 1,663,248,179 1.0122 -14.66%
2015-12-31 2 22 1.160 1.160 1.170 2,468,597,598 1.107 1.107 1.117 1.067 1.322 2,100,496,912 1.1752 -14.57%
2015-11-30 0 21 1.470 1.470 1.480 2,737,874,996 1.296 1.296 1.305 1.269 1.551 1,940,149,060 1.4112 -8.70%
2015-10-30 0 20 1.610 1.610 1.620 2,824,146,353 1.419 1.419 1.428 1.313 1.622 1,896,106,135 1.4894 8.05%
2015-09-30 0 20 1.490 1.490 1.500 2,528,874,666 1.313 1.313 1.322 1.023 1.410 2,067,944,300 1.2229 20.16%
2015-08-31 0 21 1.240 1.230 1.250 2,064,039,293 1.093 1.084 1.102 1.014 1.463 1,666,810,019 1.2383 -21.02%
2015-07-31 0 22 1.570 1.560 1.570 3,811,986,211 1.384 1.375 1.384 1.067 1.604 2,731,968,551 1.3953 -12.29%
2015-06-30 0 22 1.790 1.780 1.790 3,048,491,244 1.578 1.569 1.578 1.410 1.922 1,801,101,608 1.6926 -13.53%
2015-05-29 0 19 2.070 2.060 2.070 4,956,795,160 1.825 1.816 1.825 1.816 2.133 2,563,741,236 1.9334 -11.91%
2015-04-30 0 19 2.350 2.340 2.360 9,299,333,084 2.072 2.063 2.080 1.789 2.354 4,349,276,034 2.1381 14.63%
2015-03-31 0 22 2.050 2.060 2.070 5,696,665,045 1.807 1.816 1.825 1.657 1.931 3,135,743,016 1.8167 10.22%
2015-02-27 0 18 1.860 1.870 1.880 2,312,535,690 1.640 1.648 1.657 1.446 1.684 1,496,055,325 1.5458 10.71%
2015-01-30 0 21 1.680 1.690 1.700 2,285,458,069 1.481 1.490 1.499 1.463 1.675 1,465,811,935 1.5592 -6.67%
2014-12-31 0 21 1.800 1.810 1.820 5,217,269,152 1.587 1.596 1.604 1.463 1.860 3,132,678,294 1.6654 -14.69%
2014-11-28 0 20 2.110 2.090 2.100 7,381,456,522 1.860 1.842 1.851 1.719 2.336 3,825,485,593 1.9295 -19.47%
2014-10-31 0 21 2.620 2.620 2.630 6,542,439,287 2.310 2.310 2.318 2.151 2.565 2,780,544,211 2.3529 -8.07%
2014-09-30 0 21 2.850 2.840 2.870 6,932,444,681 2.512 2.504 2.530 2.362 2.715 2,688,042,220 2.5790 2.15%
2014-08-29 0 21 2.790 2.780 2.790 7,148,114,676 2.459 2.451 2.459 2.160 2.521 3,013,624,775 2.3719 10.28%
2014-07-31 0 22 2.530 2.530 2.540 6,301,899,407 2.230 2.230 2.239 2.186 2.521 2,710,076,407 2.3254 -2.32%
2014-06-30 0 20 2.590 2.580 2.590 3,438,109,165 2.283 2.274 2.283 2.028 2.301 1,577,820,950 2.1790 7.47%
2014-05-30 0 20 2.410 2.410 2.420 4,630,372,511 2.124 2.124 2.133 1.719 2.292 2,281,139,400 2.0299 3.88%
2014-04-30 0 20 2.320 2.320 2.330 4,487,330,407 2.045 2.045 2.054 2.045 2.530 1,965,211,932 2.2834 -17.14%
2014-03-31 0 21 2.800 2.780 2.800 9,135,022,283 2.468 2.451 2.468 2.221 2.794 3,591,269,394 2.5437 -4.11%
2014-02-28 1 19 2.920 2.890 2.920 4,456,507,653 2.574 2.548 2.574 2.133 2.583 1,870,196,797 2.3829 10.61%
2014-01-30 0 21 2.640 2.630 2.650 12,746,050,143 2.327 2.318 2.336 2.072 2.662 5,365,121,701 2.3757 10.00%
2013-12-31 0 20 2.400 2.390 2.400 4,543,267,363 2.116 2.107 2.116 1.886 2.257 2,211,816,849 2.0541 -5.51%
2013-11-29 0 21 2.540 2.520 2.540 4,816,480,044 2.239 2.221 2.239 2.028 2.398 2,163,970,267 2.2258 6.72%
2013-10-31 0 21 2.380 2.370 2.390 7,689,504,807 2.098 2.089 2.107 2.010 2.336 3,548,030,137 2.1673 6.25%
2013-09-30 0 20 2.240 2.230 2.240 4,856,160,786 1.975 1.966 1.975 1.763 2.010 2,567,832,158 1.8912 9.27%
2013-08-30 0 21 2.050 2.040 2.050 5,484,445,902 1.807 1.798 1.807 1.622 1.895 3,080,976,987 1.7801 3.54%
2013-07-31 0 22 1.980 1.980 1.990 6,108,443,295 1.745 1.745 1.754 1.393 1.798 3,753,671,904 1.6273 18.56%
2013-06-28 0 19 1.670 1.660 1.670 12,874,051,660 1.472 1.463 1.472 1.296 1.860 7,916,752,597 1.6262 -8.24%
2013-05-31 0 21 1.820 1.820 1.840 5,343,224,474 1.604 1.604 1.622 1.349 1.763 3,397,816,593 1.5725 15.92%
2013-04-30 0 20 1.570 1.560 1.570 3,044,239,846 1.384 1.375 1.384 1.208 1.481 2,251,508,068 1.3521 -0.63%
2013-03-28 0 20 1.580 1.580 1.600 6,447,307,020 1.393 1.393 1.410 1.384 1.975 3,940,389,285 1.6362 -23.67%
2013-02-28 0 17 2.070 2.070 2.080 4,771,714,601 1.825 1.825 1.834 1.684 1.948 2,618,330,630 1.8224 -2.36%
2013-01-31 0 22 2.120 2.110 2.120 16,220,595,701 1.869 1.860 1.869 1.393 2.054 9,114,357,354 1.7797 35.90%
2012-12-31 0 19 1.560 1.560 1.570 7,288,008,380 1.375 1.375 1.384 1.111 1.472 5,489,471,082 1.3276 20.93%
2012-11-30 0 22 1.290 1.290 1.300 8,047,306,119 1.137 1.137 1.146 1.102 1.419 6,355,605,369 1.2662 -6.52%
2012-10-31 0 20 1.380 1.370 1.380 6,771,593,531 1.217 1.208 1.217 0.996 1.287 5,894,367,919 1.1488 15.97%
2012-09-28 0 20 1.190 1.180 1.190 3,111,196,188 1.049 1.040 1.049 0.978 1.190 2,860,780,443 1.0875 0.00%
2012-08-31 0 23 1.190 1.180 1.190 2,315,820,708 1.049 1.040 1.049 0.996 1.208 2,127,397,785 1.0886 3.48%
2012-07-31 0 21 1.150 1.150 1.160 2,011,216,573 1.014 1.014 1.023 0.978 1.560 1,634,472,562 1.2305 -31.55%
2012-06-29 0 21 1.680 1.680 1.690 2,038,642,361 1.481 1.481 1.490 1.428 1.648 1,324,191,154 1.5395 -10.16%
2012-05-31 0 22 1.870 1.830 1.870 3,129,049,644 1.648 1.613 1.648 1.368 1.864 1,996,884,014 1.5670 -4.07%
2012-04-30 0 18 2.010 2.010 2.020 1,950,070,472 1.718 1.718 1.727 1.701 1.949 1,061,541,537 1.8370 -6.94%
2012-03-30 0 22 2.160 2.160 2.170 6,355,189,042 1.847 1.847 1.855 1.770 2.291 3,057,212,699 2.0788 -19.10%
2012-02-29 0 21 2.670 2.660 2.670 12,098,363,641 2.283 2.274 2.283 2.189 2.770 4,995,323,973 2.4219 0.00%
2012-01-31 0 18 2.670 2.670 2.680 6,416,478,014 2.283 2.283 2.291 1.727 2.308 3,041,810,885 2.1094 23.04%
2011-12-30 0 20 2.170 2.150 2.170 3,085,734,258 1.855 1.838 1.855 1.727 2.103 1,649,090,033 1.8712 -2.69%
2011-11-30 0 22 2.230 2.200 2.240 5,946,639,020 1.906 1.881 1.915 1.658 2.283 3,008,739,648 1.9765 -13.57%
2011-10-31 0 20 2.580 2.580 2.600 7,672,599,387 2.206 2.206 2.223 1.428 2.454 3,970,696,570 1.9323 24.64%
2011-09-30 0 20 2.070 2.020 2.070 5,862,057,605 1.770 1.727 1.770 1.684 3.035 2,566,098,903 2.2844 -39.83%
2011-08-31 0 23 3.440 3.440 3.450 13,668,395,811 2.941 2.941 2.949 2.368 4.121 4,312,773,901 3.1693 -21.64%
2011-07-29 0 20 4.390 4.410 4.420 10,499,828,017 3.753 3.770 3.779 3.206 3.992 2,920,213,314 3.5956 8.93%
2011-06-30 0 21 4.030 4.010 4.020 13,402,845,084 3.445 3.428 3.437 2.616 3.667 4,207,124,508 3.1857 -3.36%
2011-05-31 0 20 4.170 4.170 4.190 22,016,907,066 3.565 3.565 3.582 3.095 4.890 5,763,774,664 3.8199 -24.09%
2011-04-29 0 18 5.550 5.550 5.560 9,762,693,516 4.696 4.696 4.705 3.901 4.705 2,338,567,841 4.1746 16.11%
2011-03-31 0 23 4.780 4.780 4.790 10,836,837,792 4.045 4.045 4.053 3.055 4.112 3,104,560,087 3.4906 21.94%
2011-02-28 0 18 3.920 3.920 3.940 4,425,211,845 3.317 3.317 3.334 2.691 3.359 1,444,336,961 3.0638 7.99%
2011-01-31 0 21 3.630 3.630 3.640 6,565,829,985 3.072 3.072 3.080 2.386 3.266 2,304,784,811 2.8488 26.92%
2010-12-31 0 22 2.860 2.850 2.870 4,198,253,851 2.420 2.412 2.429 2.065 2.462 1,840,782,087 2.2807 13.49%
2010-11-30 0 22 2.520 2.530 2.540 5,721,881,924 2.132 2.141 2.149 1.887 2.302 2,708,796,914 2.1123 2.44%
2010-10-29 0 20 2.460 2.460 2.470 3,890,339,123 2.082 2.082 2.090 1.895 2.183 1,888,192,806 2.0604 2.93%
2010-09-30 0 21 2.390 2.370 2.380 4,768,684,703 2.022 2.005 2.014 1.515 2.073 2,586,203,817 1.8439 32.78%
2010-08-31 0 22 1.800 1.790 1.800 1,985,319,157 1.523 1.515 1.523 1.464 1.650 1,256,756,248 1.5797 0.00%
2010-07-30 0 21 1.800 1.800 1.810 1,568,937,497 1.523 1.523 1.532 1.202 1.582 1,070,095,955 1.4662 20.81%
2010-06-30 0 21 1.490 1.480 1.490 643,924,000 1.261 1.252 1.261 1.193 1.388 501,369,605 1.2843 -4.49%
2010-05-31 0 20 1.560 1.550 1.560 1,302,591,974 1.320 1.312 1.320 1.015 1.489 1,045,079,792 1.2464 -10.86%
2010-04-30 0 19 1.750 1.750 1.760 1,365,932,827 1.481 1.481 1.489 1.455 1.633 882,068,607 1.5486 -3.85%
2010-03-31 0 23 1.820 1.820 1.830 3,050,362,002 1.540 1.540 1.549 1.523 1.769 1,850,201,322 1.6487 -4.21%
2010-02-26 0 18 1.900 1.900 1.920 1,239,325,570 1.608 1.608 1.625 1.515 1.675 780,036,081 1.5888 3.26%
2010-01-29 0 20 1.840 1.830 1.840 2,382,613,891 1.557 1.549 1.557 1.532 2.056 1,282,586,844 1.8577 -20.69%
2009-12-31 0 22 2.320 2.320 2.330 4,551,965,104 1.963 1.963 1.972 1.692 2.192 2,283,900,883 1.9931 -7.57%
2009-11-30 3 21 2.510 2.500 2.510 7,101,477,746 2.124 2.115 2.124 1.481 2.344 3,427,828,268 2.0717 27.41%
2009-10-30 0 20 1.970 1.980 1.990 1,206,328,054 1.667 1.675 1.684 1.616 1.845 702,992,761 1.7160 -3.90%
2009-09-30 0 22 2.050 2.050 2.060 1,937,806,116 1.735 1.735 1.743 1.701 2.175 977,265,259 1.9829 -5.53%
2009-08-31 0 21 2.170 2.160 2.170 4,488,644,089 1.836 1.828 1.836 1.777 2.970 2,056,431,961 2.1827 -37.28%
2009-07-31 0 22 3.460 3.450 3.490 1,184,809,874 2.928 2.919 2.953 1.997 3.249 446,810,736 2.6517 32.06%
2009-06-30 13 22 2.620 2.610 2.620 615,791,540 2.217 2.209 2.217 1.819 2.547 274,134,134 2.2463 20.74%
2009-05-29 0 19 2.170 2.150 2.170 360,065,954 1.836 1.819 1.836 0.837 1.963 243,601,884 1.4781 117.23%
2009-04-30 0 20 1.010 0.990 1.010 93,345,150 0.845 0.829 0.845 0.762 0.971 109,553,806 0.8520 8.60%
2009-03-31 0 22 0.930 0.930 0.940 66,492,850 0.778 0.778 0.787 0.435 0.787 100,663,993 0.6605 69.09%
2009-02-27 0 20 0.550 0.550 0.560 14,271,160 0.460 0.460 0.469 0.435 0.511 29,789,239 0.4791 -1.79%
2009-01-30 0 18 0.560 0.550 0.560 17,722,570 0.469 0.460 0.469 0.435 0.577 34,563,929 0.5127 -8.20%
2008-12-31 0 21 0.610 0.610 0.620 60,774,935 0.511 0.511 0.519 0.372 0.569 124,410,787 0.4885 35.56%
2008-11-28 0 20 0.450 0.445 0.455 30,200,285 0.377 0.372 0.381 0.326 0.536 72,705,888 0.4154 0.00%
2008-10-31 0 21 0.450 0.445 0.450 14,616,600 0.377 0.372 0.377 0.305 0.795 29,158,349 0.5013 -50.55%
2008-09-30 0 21 0.910 0.900 0.910 17,205,060 0.762 0.753 0.762 0.536 1.021 22,036,939 0.7807 -23.53%
2008-08-29 0 19 1.190 1.190 1.200 17,824,360 0.996 0.996 1.004 0.921 1.088 18,053,251 0.9873 -6.30%
2008-07-31 0 22 1.270 1.270 1.280 49,281,160 1.063 1.063 1.071 1.055 1.247 43,139,492 1.1424 0.79%
2008-06-30 0 20 1.260 1.260 1.270 125,403,430 1.055 1.055 1.063 1.029 1.389 101,539,831 1.2350 -13.70%
2008-05-30 0 20 1.460 1.450 1.460 124,053,180 1.222 1.214 1.222 1.055 1.339 103,068,066 1.2036 -5.81%
2008-04-30 0 21 1.550 1.500 1.550 59,891,705 1.297 1.255 1.297 1.163 1.506 46,259,888 1.2947 -0.64%
2008-03-31 0 19 1.560 1.550 1.570 68,820,435 1.306 1.297 1.314 1.130 1.824 45,831,528 1.5016 -29.09%
2008-02-29 0 19 2.200 2.190 2.210 63,700,415 1.841 1.833 1.850 1.624 2.134 33,288,408 1.9136 9.45%
2008-01-31 0 22 2.010 2.030 2.040 141,781,324 1.682 1.699 1.707 1.615 3.180 59,983,299 2.3637 -46.26%
2007-12-31 0 19 3.740 3.720 3.730 365,395,713 3.130 3.113 3.122 2.394 3.323 122,920,466 2.9726 7.78%
2007-11-30 0 14 3.470 3.450 3.470 2,829,064,907 2.904 2.887 2.904 2.779 4.653 715,993,684 3.9512

Copyright & disclaimer, Privacy policy

Back to top