Asian Capital Resources (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08025  1999-12-16  2021-12-23  2023-08-07
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
2023-08-04 4 4 - - - 0 0.500 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.500 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.500 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.500 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.500 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.500 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.500 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.500 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.500 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.500 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.500 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.500 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.500 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.500 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.500 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.500 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.500 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.500 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.500 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.500 - - - - 0 - 0.00%
2021-12-31 5 22 - - - 4,549,986 0.500 - - 0.405 0.670 8,362,150 0.5441 -19.35%
2021-11-30 0 22 0.620 0.570 0.620 12,682,907 0.620 0.570 0.620 0.500 0.950 17,364,907 0.7304 -11.43%
2021-10-29 0 18 0.700 0.680 0.700 5,169,161 0.700 0.680 0.700 0.285 0.700 10,911,800 0.4737 118.75%
2021-09-30 0 21 0.320 0.290 0.320 3,984,213 0.320 0.290 0.320 0.285 0.415 11,560,800 0.3446 -12.33%
2021-08-31 0 22 0.365 0.330 0.365 12,517,120 0.365 0.330 0.365 0.315 0.640 24,571,000 0.5094 -37.07%
2021-07-30 0 21 0.580 0.530 0.580 26,932,152 0.580 0.530 0.580 0.290 0.640 62,660,400 0.4298 23.40%
2021-06-30 0 21 0.470 0.425 0.470 47,119,680 0.470 0.425 0.470 0.270 1.680 58,056,800 0.8116 -71.34%
2021-05-31 0 20 1.640 1.550 1.640 24,214,359 1.640 1.550 1.640 0.340 1.940 16,818,668 1.4397 325.97%
2021-04-30 0 19 0.385 0.365 - 11,624 0.385 0.365 - 0.370 0.415 29,998 0.3875 -8.33%
2021-03-31 0 23 0.420 0.415 - 217,624 0.420 0.415 - 0.405 0.510 486,200 0.4476 -22.22%
2021-02-26 0 18 0.540 0.405 0.730 96,405 0.540 0.405 0.730 0.400 0.550 222,600 0.4331 31.71%
2021-01-29 0 20 0.410 0.410 0.490 81,418 0.410 0.410 0.490 0.400 0.490 176,400 0.4616 -11.83%
2020-12-31 0 22 0.465 0.460 - 291,665 0.465 0.460 - 0.415 1.000 560,000 0.5208 8.14%
2020-11-30 0 21 0.430 0.415 - 80,932 0.430 0.415 - 0.430 0.500 171,800 0.4711 -10.42%
2020-10-30 0 18 0.480 - - 96,460 0.480 - - 0.480 0.870 167,600 0.5755 -49.47%
2020-09-30 0 22 0.950 0.560 0.950 111,418 0.950 0.560 0.950 0.990 1.100 110,000 1.0129 -16.67%
2020-08-31 0 21 1.140 0.220 1.250 1,240 1.140 0.220 1.250 - - 1,400 0.8857 -1.72%
2020-07-31 0 22 1.160 0.800 1.160 117,864 1.160 0.800 1.160 0.520 1.250 103,600 1.1377 -7.20%
2020-06-30 0 21 1.250 0.790 - 240,272 1.250 0.790 - 1.120 1.650 173,664 1.3835 -26.47%
2020-05-29 0 20 1.700 0.530 1.700 411,498 1.700 0.530 1.700 1.450 1.780 245,600 1.6755 -11.92%
2020-04-29 0 19 1.930 1.850 2.000 3,575,250 1.930 1.850 2.000 0.510 2.060 2,103,800 1.6994 114.44%
2020-03-31 0 22 0.900 0.500 1.000 27,154 0.900 0.500 1.000 0.760 1.040 30,000 0.9051 -13.46%
2020-02-28 0 20 0.104 0.090 0.104 22,686 1.040 0.900 1.040 0.870 1.070 23,800 0.9532 9.47%
2020-01-31 0 20 0.095 0.088 0.095 56,838 0.950 0.880 0.950 0.860 1.000 62,200 0.9138 -4.04%
2019-12-31 0 20 0.099 0.089 0.099 36,364 0.990 0.890 0.990 0.820 1.040 42,090 0.8640 0.00%
2019-11-29 0 21 0.099 0.085 0.100 113,116 0.990 0.850 1.000 0.810 1.200 118,000 0.9586 -5.71%
2019-10-31 0 21 0.105 0.094 0.106 89,306 1.050 0.940 1.060 0.920 1.150 85,400 1.0457 -16.00%
2019-09-30 0 21 0.125 0.110 0.125 187,768 1.250 1.100 1.250 0.810 1.350 165,800 1.1325 12.61%
2019-08-30 0 22 0.111 0.105 0.111 3,498 1.110 1.050 1.110 1.060 1.340 2,800 1.2493 -17.16%
2019-07-31 0 22 0.134 0.110 0.134 127,108 1.340 1.100 1.340 0.920 1.340 110,000 1.1555 -4.29%
2019-06-28 0 19 0.140 0.120 0.140 263,688 1.400 1.200 1.400 1.110 1.550 219,400 1.2019 6.87%
2019-05-31 0 21 0.131 0.128 0.148 1,113,162 1.310 1.280 1.480 1.230 1.700 753,500 1.4773 -5.07%
2019-04-30 0 19 0.138 0.138 0.140 75,618 1.380 1.380 1.400 1.290 1.630 54,200 1.3952 -4.83%
2019-03-29 0 21 0.145 0.130 0.148 14,316 1.450 1.300 1.480 1.360 1.540 10,200 1.4035 -9.38%
2019-02-28 0 17 0.160 - 0.165 172,746 1.600 - 1.650 1.310 1.800 121,400 1.4229 0.00%
2019-01-31 0 22 0.160 0.150 0.165 105,969 1.600 1.500 1.650 1.000 1.700 72,066 1.4704 -3.03%
2018-12-31 0 19 0.165 0.165 0.190 58,421 1.650 1.650 1.900 1.550 1.710 35,110 1.6639 -5.17%
2018-11-30 0 22 0.174 0.174 0.175 697,758 1.740 1.740 1.750 1.400 2.850 370,200 1.8848 24.29%
2018-10-31 0 21 0.140 0.138 0.158 380,332 1.400 1.380 1.580 1.250 1.890 240,000 1.5847 -29.65%
2018-09-28 0 19 0.199 0.170 0.200 153,758 1.990 1.700 2.000 1.800 2.000 80,600 1.9077 10.56%
2018-08-31 0 23 0.180 0.180 0.200 122,034 1.800 1.800 2.000 1.600 2.150 63,600 1.9188 -8.16%
2018-07-31 0 21 0.196 0.196 0.210 364,692 1.960 1.960 2.100 1.060 2.200 188,400 1.9357 16.67%
2018-06-29 0 20 0.168 0.168 0.180 180,660 1.680 1.680 1.800 1.650 1.850 102,600 1.7608 -8.70%
2018-05-31 0 21 0.184 0.175 0.204 188,188 1.840 1.750 2.040 1.800 2.060 95,800 1.9644 -4.17%
2018-04-30 0 19 0.192 0.185 0.192 487,608 1.920 1.850 1.920 1.850 2.370 233,600 2.0874 -20.00%
2018-03-29 0 21 0.240 0.240 0.250 6,723,963 2.400 2.400 2.500 1.510 5.000 2,651,834 2.5356 44.58%
2018-02-28 0 18 0.166 0.165 0.166 209,442 1.660 1.650 1.660 1.650 1.880 121,200 1.7281 -11.23%
2018-01-31 0 22 0.187 0.187 0.189 1,700,548 1.870 1.870 1.890 1.850 2.440 807,200 2.1067 -10.95%
2017-12-29 0 19 0.210 0.210 0.213 1,944,972 2.100 2.100 2.130 2.000 3.000 836,205 2.3260 6.60%
2017-11-30 0 22 0.197 0.197 0.200 6,475,313 1.970 1.970 2.000 1.680 3.100 2,721,700 2.3791 -21.20%
2017-10-31 0 20 0.250 0.242 0.250 20,616,316 2.500 2.420 2.500 1.040 3.850 7,190,800 2.8670 83.82%
2017-09-29 0 21 0.136 0.118 0.136 450,842 1.360 1.180 1.360 1.040 1.380 355,600 1.2678 6.25%
2017-08-31 0 22 0.128 0.122 0.136 528,064 1.280 1.220 1.360 1.050 1.640 387,600 1.3624 -1.54%
2017-07-31 0 21 0.130 0.130 0.136 722,276 1.300 1.300 1.360 1.200 1.500 543,600 1.3287 -10.96%
2017-06-30 0 22 0.146 0.133 0.146 432,718 1.460 1.330 1.460 1.500 1.710 268,800 1.6098 -16.09%
2017-05-31 0 20 0.174 0.160 0.196 1,451,742 1.740 1.600 1.960 1.610 1.950 783,887 1.8520 -6.95%
2017-04-28 0 17 0.187 0.185 0.187 2,037,544 1.870 1.850 1.870 1.600 2.200 981,200 2.0766 -1.58%
2017-03-31 0 23 0.190 0.182 0.190 485,870 1.900 1.820 1.900 1.800 2.300 240,200 2.0228 -14.41%
2017-02-28 0 20 0.222 0.222 0.238 631,421 2.220 2.220 2.380 2.000 2.500 278,226 2.2695 11.00%
2017-01-27 0 19 0.200 0.196 0.207 695,368 2.000 1.960 2.070 1.650 2.150 389,800 1.7839 5.82%
2016-12-30 0 20 0.189 0.182 0.189 887,610 1.890 1.820 1.890 1.790 2.200 448,857 1.9775 -10.00%
2016-11-30 0 22 0.210 0.210 0.217 542,186 2.100 2.100 2.170 2.050 2.400 257,000 2.1097 2.94%
2016-10-31 0 19 0.204 0.204 0.211 432,206 2.040 2.040 2.110 2.010 2.500 198,800 2.1741 -5.12%
2016-09-30 0 21 0.215 0.203 0.240 235,140 2.150 2.030 2.400 2.010 2.600 106,200 2.2141 0.00%
2016-08-31 0 22 0.215 0.212 0.220 185,274 2.150 2.120 2.200 1.910 2.400 87,800 2.1102 4.37%
2016-07-29 0 20 0.206 0.200 0.206 375,309 2.060 2.000 2.060 1.950 2.400 178,737 2.0998 -6.36%
2016-06-30 0 21 0.220 0.212 0.230 317,760 2.200 2.120 2.300 2.000 2.600 147,800 2.1499 5.77%
2016-05-31 0 21 0.208 0.208 0.212 476,382 2.080 2.080 2.120 2.060 2.900 201,600 2.3630 -21.51%
2016-04-29 0 20 0.265 0.248 0.290 643,372 2.650 2.480 2.900 2.110 2.800 252,400 2.5490 15.72%
2016-03-31 0 21 0.229 0.226 0.229 989,966 2.290 2.260 2.290 1.940 3.500 377,000 2.6259 -5.37%
2016-02-29 0 18 0.242 0.221 0.242 129,878 2.420 2.210 2.420 1.830 2.440 59,000 2.2013 0.83%
2016-01-29 0 20 0.240 0.225 0.240 739,124 2.400 2.250 2.400 2.200 2.600 319,200 2.3156 -5.88%
2015-12-31 0 22 0.255 0.232 0.255 601,216 2.550 2.320 2.550 2.120 2.750 242,200 2.4823 2.41%
2015-11-30 0 21 0.249 0.235 0.249 475,688 2.490 2.350 2.490 2.300 2.800 190,800 2.4931 -0.40%
2015-10-30 0 20 0.250 0.250 0.255 241,050 2.500 2.500 2.550 2.500 2.850 93,700 2.5726 -9.09%
2015-09-30 0 20 0.275 0.265 0.275 286,972 2.750 2.650 2.750 2.490 2.750 108,600 2.6425 3.77%
2015-08-31 0 21 0.265 0.265 0.315 6,838,080 2.650 2.650 3.150 2.500 5.000 1,909,800 3.5805 1.92%
2015-07-31 0 22 0.260 0.255 0.270 1,697,442 2.600 2.550 2.700 1.990 3.400 613,400 2.7673 -18.75%
2015-06-30 0 22 0.320 0.315 0.320 5,807,810 3.200 3.150 3.200 3.000 4.400 1,542,000 3.7664 -20.00%
2015-05-29 0 19 0.400 0.390 0.405 10,949,990 4.000 3.900 4.050 3.300 4.650 2,730,925 4.0096 9.59%
2015-04-30 0 19 0.365 0.365 0.390 5,372,332 3.650 3.650 3.900 2.300 4.200 1,853,039 2.8992 60.09%
2015-03-31 2 22 0.228 0.228 0.249 2,583,120 2.280 2.280 2.490 2.110 3.550 1,034,400 2.4972 -20.00%
2015-02-27 0 18 0.285 0.280 0.310 496,482 2.850 2.800 3.100 2.450 3.250 178,800 2.7767 3.64%
2015-01-30 0 21 0.275 0.260 0.275 1,949,520 2.750 2.600 2.750 2.400 3.200 738,400 2.6402 12.24%
2014-12-31 0 21 0.245 0.240 0.248 3,114,685 2.450 2.400 2.480 2.240 3.200 1,163,607 2.6768 -30.00%
2014-11-28 0 20 0.350 0.320 0.350 1,277,340 3.500 3.200 3.500 3.050 3.900 364,400 3.5053 0.00%
2014-10-31 0 21 0.350 0.330 0.350 2,184,440 3.500 3.300 3.500 3.400 4.300 588,800 3.7100 -14.63%
2014-09-30 0 21 0.410 0.365 0.410 2,115,530 4.100 3.650 4.100 3.450 4.400 532,600 3.9721 -4.65%
2014-08-29 0 21 0.430 0.405 0.430 941,540 4.300 4.050 4.300 3.950 4.900 227,950 4.1305 3.61%
2014-07-31 0 22 0.415 0.415 0.440 1,174,260 4.150 4.150 4.400 4.000 4.750 280,350 4.1886 1.22%
2014-06-30 0 20 0.410 0.410 0.450 1,546,080 4.100 4.100 4.500 4.100 5.200 345,600 4.4736 -5.75%
2014-05-30 0 20 0.435 0.435 0.450 1,994,580 4.350 4.350 4.500 3.200 5.000 477,600 4.1763 -3.33%
2014-04-30 0 20 0.450 0.450 0.460 2,196,180 4.500 4.500 4.600 4.050 5.200 488,200 4.4985 -8.16%
2014-03-31 0 21 0.490 0.475 0.490 2,036,160 4.900 4.750 4.900 4.500 5.200 414,000 4.9183 -5.77%
2014-02-28 0 19 0.520 0.500 0.520 2,727,630 5.200 5.000 5.200 4.550 5.500 540,400 5.0474 1.96%
2014-01-30 0 21 0.510 0.510 0.530 4,443,120 5.100 5.100 5.300 5.000 6.500 768,800 5.7793 -17.74%
2013-12-31 0 20 0.620 0.610 0.620 5,637,780 6.200 6.100 6.200 5.600 6.800 912,050 6.1814 8.77%
2013-11-29 0 21 0.570 0.550 0.570 5,676,980 5.700 5.500 5.700 5.000 6.000 1,008,400 5.6297 0.00%
2013-10-31 0 21 0.570 0.520 0.570 7,948,800 5.700 5.200 5.700 5.000 6.200 1,533,600 5.1831 11.76%
2013-09-30 0 20 0.510 0.510 0.600 2,147,370 5.100 5.100 6.000 4.850 5.800 420,800 5.1031 4.08%
2013-08-30 0 21 0.490 0.480 0.520 10,485,780 4.900 4.800 5.200 4.350 7.100 2,007,200 5.2241 6.52%
2013-07-31 0 22 0.460 0.450 0.480 1,019,350 4.600 4.500 4.800 4.350 5.600 210,450 4.8437 -16.36%
2013-06-28 0 19 0.550 0.500 0.560 2,158,350 5.500 5.000 5.600 4.650 6.500 394,600 5.4697 -16.67%
2013-05-31 0 21 0.660 0.630 0.670 5,959,240 6.600 6.300 6.700 6.000 7.400 913,150 6.5260 -8.33%
2013-04-30 0 20 0.720 0.720 0.740 2,243,400 7.200 7.200 7.400 6.500 8.000 309,400 7.2508 -1.37%
2013-03-28 0 20 0.730 0.680 0.760 9,055,548 7.300 6.800 7.600 7.000 8.400 1,150,190 7.8731 -10.98%
2013-02-28 0 17 0.820 0.800 0.820 4,895,520 8.200 8.000 8.200 7.100 8.600 600,200 8.1565 -1.20%
2013-01-31 0 22 0.830 0.830 0.850 12,628,819 8.300 8.300 8.500 8.000 9.500 1,458,651 8.6579 -3.49%
2012-12-31 0 19 0.860 0.850 0.870 21,089,682 8.600 8.500 8.700 7.800 10.30 2,381,128 8.8570 2.38%
2012-11-30 0 22 0.840 0.830 0.840 31,327,480 8.400 8.300 8.400 3.600 9.600 4,004,000 7.8240 115.38%
2012-10-31 0 20 0.390 0.390 0.395 3,065,670 3.900 3.900 3.950 3.500 4.450 770,200 3.9804 14.71%
2012-09-28 0 20 0.340 0.330 0.385 173,470 3.400 3.300 3.850 3.200 3.900 47,000 3.6909 4.62%
2012-08-31 0 23 0.325 0.320 0.345 431,170 3.250 3.200 3.450 3.050 4.650 108,000 3.9923 -26.14%
2012-07-31 0 21 0.440 0.435 0.440 849,910 4.400 4.350 4.400 4.300 5.800 176,000 4.8290 -6.38%
2012-06-29 0 21 0.470 0.460 0.495 4,061,670 4.700 4.600 4.950 4.650 6.800 726,800 5.5884 -6.00%
2012-05-31 0 22 0.500 0.485 0.520 2,678,020 5.000 4.850 5.200 4.550 5.500 559,200 4.7890 2.04%
2012-04-30 0 18 0.490 0.485 0.550 2,200,220 4.900 4.850 5.500 3.650 5.500 435,800 5.0487 13.95%
2012-03-30 1 22 - - - 1,798,520 4.300 - - 3.300 4.500 507,200 3.5460 13.16%
2012-02-29 0 21 0.380 0.355 0.415 751,220 3.800 3.550 4.150 3.200 3.850 204,400 3.6752 8.57%
2012-01-31 0 18 0.350 0.350 0.375 65,760 3.500 3.500 3.750 3.000 3.800 19,400 3.3897 -2.78%
2011-12-30 0 20 0.360 0.340 0.360 857,376 3.600 3.400 3.600 3.200 4.250 246,460 3.4788 0.00%
2011-11-30 0 22 0.360 0.350 0.380 147,210 3.600 3.500 3.800 3.200 3.850 40,800 3.6081 4.35%
2011-10-31 0 20 0.345 0.340 0.390 214,730 3.450 3.400 3.900 3.250 4.500 55,000 3.9042 -21.59%
2011-09-30 0 20 0.440 0.405 0.480 1,592,950 4.400 4.050 4.800 3.850 5.000 333,800 4.7722 4.76%
2011-08-31 0 23 0.420 0.420 0.460 2,844,100 4.200 4.200 4.600 4.000 5.500 641,000 4.4370 -14.29%
2011-07-29 0 20 0.490 0.485 0.490 935,200 4.900 4.850 4.900 4.600 6.500 184,200 5.0771 -2.00%
2011-06-30 0 21 0.500 0.480 0.500 4,179,180 5.000 4.800 5.000 4.500 6.600 752,200 5.5559 -21.87%
2011-05-31 0 20 0.640 0.630 0.640 3,304,600 6.400 6.300 6.400 6.100 7.500 500,400 6.6039 -11.11%
2011-04-29 0 18 0.720 0.660 0.720 8,526,880 7.200 6.600 7.200 5.500 7.700 1,284,400 6.6388 1.41%
2011-03-31 0 23 0.710 0.650 0.710 3,374,246 7.100 6.500 7.100 6.400 7.800 471,780 7.1522 0.00%
2011-02-28 0 18 0.710 0.710 0.800 2,640,360 7.100 7.100 8.000 6.800 8.600 336,200 7.8535 -12.35%
2011-01-31 0 21 0.810 0.810 0.830 4,746,980 8.100 8.100 8.300 7.600 11.00 560,750 8.4654 -4.71%
2010-12-31 0 22 0.850 0.830 0.850 7,303,800 8.500 8.300 8.500 7.600 10.20 793,300 9.2069 -15.00%
2010-11-30 0 22 1.000 1.000 1.040 25,119,260 10.00 10.00 10.40 9.900 11.00 2,395,600 10.486 -7.41%
2010-10-29 0 20 1.080 1.070 1.100 16,119,769 10.80 10.70 11.00 10.10 12.70 1,436,695 11.220 -12.20%
2010-09-30 0 21 1.230 1.230 1.240 21,792,680 12.30 12.30 12.40 10.20 12.80 1,911,400 11.401 14.95%
2010-08-31 0 22 1.070 1.060 1.090 6,997,721 10.70 10.60 10.90 10.00 12.00 629,737 11.112 -10.83%
2010-07-30 0 21 1.200 1.190 1.200 15,873,410 12.00 11.90 12.00 9.800 13.00 1,430,020 11.100 -0.83%
2010-06-30 0 21 1.210 1.180 1.220 20,458,835 12.10 11.80 12.20 11.30 15.00 1,608,170 12.722 -14.79%
2010-05-31 1 20 1.420 1.400 1.470 127,904,379 14.20 14.00 14.70 12.50 20.80 8,281,585 15.444 -22.40%
2010-04-30 18 19 - - - 7,984,720 18.30 - - 18.00 19.00 435,000 18.356 -0.54%
2010-03-31 1 23 1.840 1.840 1.850 348,129,162 18.40 18.40 18.50 9.200 21.10 23,449,362 14.846 102.20%
2010-02-26 0 18 0.910 0.900 0.910 59,253,294 9.100 9.000 9.100 7.400 10.40 6,480,234 9.1437 13.75%
2010-01-29 0 20 0.800 0.740 0.800 53,995,338 8.000 7.400 8.000 6.300 9.000 6,905,156 7.8196 8.11%
2009-12-31 0 22 0.740 0.710 0.740 19,901,110 7.400 7.100 7.400 6.800 7.700 2,740,400 7.2621 5.71%
2009-11-30 3 21 0.700 0.690 0.710 37,098,590 7.000 6.900 7.100 6.500 9.900 4,572,700 8.1131 4.48%
2009-10-30 0 20 0.670 0.650 0.670 12,901,339 6.700 6.500 6.700 6.200 7.200 1,958,030 6.5889 -4.29%
2009-09-30 1 22 0.700 0.690 0.700 130,601,698 7.000 6.900 7.000 1.500 9.700 20,197,923 6.4661 345.86%
2009-08-31 0 21 0.157 0.152 0.157 3,524,708 1.570 1.520 1.570 1.500 2.500 1,942,600 1.8144 -37.20%
2009-07-31 0 22 0.250 0.236 0.260 4,498,171 2.500 2.360 2.600 1.700 2.950 1,972,280 2.2807 49.70%
2009-06-30 0 22 0.167 0.150 0.167 1,164,386 1.670 1.500 1.670 1.000 1.760 862,400 1.3502 49.11%
2009-05-29 0 19 0.112 0.112 - 508,316 1.120 1.120 - 0.800 1.200 529,800 0.9594 1.82%
2009-04-30 0 20 0.110 0.100 0.110 55,626 1.100 1.000 1.100 1.010 1.350 48,400 1.1493 -18.52%
2009-03-31 0 22 0.135 0.135 0.160 224,731 1.350 1.350 1.600 0.800 1.500 168,500 1.3337 50.00%
2009-02-27 0 20 0.090 0.060 0.090 66,888 0.900 0.600 0.900 0.600 0.990 81,800 0.8177 0.00%
2009-01-30 0 18 0.090 0.080 0.100 101,768 0.900 0.800 1.000 0.900 1.100 99,800 1.0197 -10.00%
2008-12-31 0 21 0.100 0.062 0.100 121,980 1.000 0.620 1.000 0.800 1.170 129,600 0.9412 -9.09%
2008-11-28 0 20 0.110 0.099 0.150 119,302 1.100 0.990 1.500 0.480 1.110 120,200 0.9925 11.11%
2008-10-31 0 21 0.099 0.099 0.110 201,850 0.990 0.990 1.100 0.850 1.700 173,000 1.1668 -34.00%
2008-09-30 0 21 0.150 0.130 0.170 330,772 1.500 1.300 1.700 1.100 1.750 235,200 1.4063 7.14%
2008-08-29 0 19 0.140 0.111 0.140 40,800 1.400 1.110 1.400 1.500 1.500 27,200 1.5000 -6.67%
2008-07-31 0 22 0.150 0.146 0.150 125,386 1.500 1.460 1.500 1.430 1.910 74,800 1.6763 -21.05%
2008-06-30 0 20 0.190 0.170 0.199 280,850 1.900 1.700 1.990 1.660 2.100 143,200 1.9612 -4.52%
2008-05-30 0 20 0.199 0.153 0.275 168,274 1.990 1.530 2.750 1.800 2.200 83,200 2.0225 -4.78%
2008-04-30 0 21 0.209 0.136 0.209 4,086,578 2.090 1.360 2.090 1.910 2.300 1,999,600 2.0437 0.97%
2008-03-31 0 19 0.207 0.197 0.207 6,966,134 2.070 1.970 2.070 1.800 2.650 2,913,600 2.3909 -20.38%
2008-02-29 0 19 0.260 0.255 0.260 12,766,105 2.600 2.550 2.600 2.480 2.950 4,714,288 2.7080 -8.77%
2008-01-31 8 22 0.285 0.285 0.290 17,474,650 2.850 2.850 2.900 2.550 4.450 5,794,400 3.0158 9.62%
2007-12-31 3 19 - - - 12,882,707 2.600 - - 2.460 2.800 5,064,997 2.5435 1.96%
2007-11-30 0 22 0.255 0.250 0.260 14,427,842 2.550 2.500 2.600 2.430 3.100 5,297,600 2.7235 -15.00%
2007-10-31 0 21 0.300 0.300 0.310 6,583,890 3.000 3.000 3.100 2.550 3.000 2,359,200 2.7907 11.11%
2007-09-28 4 19 0.270 0.265 0.275 3,328,604 2.700 2.650 2.750 2.410 4.000 1,093,200 3.0448 3.85%
2007-08-31 0 23 0.260 0.260 0.290 4,238,660 2.600 2.600 2.900 2.100 3.200 1,552,600 2.7300 -10.34%
2007-07-31 0 21 0.290 0.285 0.295 9,611,212 2.900 2.850 2.950 2.320 3.650 3,317,800 2.8969 -14.71%
2007-06-29 0 20 0.340 0.330 0.340 8,192,654 3.400 3.300 3.400 3.000 5.500 2,103,108 3.8955 -24.44%
2007-05-31 0 21 0.450 0.445 0.495 11,410,754 4.500 4.450 4.950 1.750 5.100 3,630,748 3.1428 141.94%
2007-04-30 0 18 0.186 0.186 0.198 5,963,044 1.860 1.860 1.980 1.020 2.200 3,963,800 1.5044 43.08%
2007-03-30 0 22 0.130 0.101 0.130 666,166 1.300 1.010 1.300 0.760 1.330 560,449 1.1886 10.17%
2007-02-28 1 18 0.118 0.106 0.118 1,467,538 1.180 1.060 1.180 0.700 1.550 1,344,800 1.0913 47.50%
2007-01-31 0 22 0.080 0.070 0.080 325,714 0.800 0.700 0.800 0.600 0.920 424,100 0.7680 26.98%
2006-12-29 0 19 0.063 0.061 0.080 197,696 0.630 0.610 0.800 0.530 0.900 274,400 0.7205 -30.00%
2006-11-30 0 22 0.090 0.075 0.090 334,724 0.900 0.750 0.900 0.510 1.140 405,200 0.8261 20.00%
2006-10-31 0 20 0.075 0.075 - 1,224,056 0.750 0.750 - 0.640 1.480 1,106,600 1.1061 -36.44%
2006-09-29 10 21 0.118 0.118 0.130 1,459,570 1.180 1.180 1.300 0.100 3.000 1,161,200 1.2569 436.36%
2006-08-31 23 23 - - - 0 0.220 - - - - 0 - 0.00%
2006-07-31 21 21 - - - 0 0.220 - - - - 0 - 0.00%
2006-06-30 22 22 - - - 0 0.220 - - - - 0 - 0.00%
2006-05-30 20 20 - - - 0 0.220 - - - - 0 - 0.00%
2006-04-28 17 17 - - - 0 0.220 - - - - 0 - 0.00%
2006-03-31 23 23 - - - 0 0.220 - - - - 0 - 0.00%
2006-02-28 20 20 - - - 0 0.220 - - - - 0 - 0.00%
2006-01-27 19 19 - - - 0 0.220 - - - - 0 - 0.00%
2005-12-30 20 20 - - - 0 0.220 - - - - 0 - 0.00%
2005-11-30 22 22 - - - 0 0.220 - - - - 0 - 0.00%
2005-10-31 20 20 - - - 0 0.220 - - - - 0 - 0.00%
2005-09-30 21 21 - - - 0 0.220 - - - - 0 - 0.00%
2005-08-31 23 23 - - - 0 0.220 - - - - 0 - 0.00%
2005-07-29 20 20 - - - 0 0.220 - - - - 0 - 0.00%
2005-06-30 22 22 - - - 0 0.220 - - - - 0 - 0.00%
2005-05-31 20 20 - - - 0 0.220 - - - - 0 - 0.00%
2005-04-29 20 20 - - - 0 0.220 - - - - 0 - 0.00%
2005-03-31 1 21 - - - 2,710 0.220 - - 0.200 0.300 10,400 0.2606 -31.25%
2005-02-28 0 17 0.032 0.020 0.032 0 0.320 0.200 0.320 - - 0 - -11.11%
2005-01-31 0 21 0.036 - - 128 0.360 - - 0.320 0.320 400 0.3200 12.50%
2004-12-31 0 22 0.032 - 0.032 5,014 0.320 - 0.320 0.320 0.400 15,200 0.3299 0.00%
2004-11-30 0 22 0.032 - 0.032 4,386 0.320 - 0.320 0.260 0.360 14,800 0.2964 -11.11%
2004-10-29 0 19 0.036 - 0.036 17,216 0.360 - 0.360 0.380 0.400 51,600 0.3336 -16.28%
2004-09-30 0 21 0.043 - 0.045 16,308 0.430 - 0.450 0.200 0.450 49,000 0.3328 53.57%
2004-08-31 1 22 0.028 0.022 0.035 14,638 0.280 0.220 0.350 0.150 0.290 77,000 0.1901 -58.82%
2004-07-30 0 21 0.068 - 0.068 1,200 0.680 - 0.680 0.750 0.750 1,600 0.7500 -9.33%
2004-06-30 0 21 0.075 0.030 0.080 8,624 0.750 0.300 0.800 0.780 0.800 10,800 0.7985 4.17%
2004-05-31 0 20 0.072 0.041 - 624 0.720 0.410 - 0.720 0.800 800 0.7800 -18.18%
2004-04-30 0 19 0.088 - 0.088 24,300 0.880 - 0.880 0.900 0.900 27,000 0.9000 -2.22%
2004-03-31 0 23 0.090 - 0.095 69,888 0.900 - 0.950 0.850 1.000 79,899 0.8747 0.00%
2004-02-27 8 20 0.090 - 0.090 484,492 0.900 - 0.900 0.830 0.900 571,800 0.8473 2.27%
2004-01-30 0 19 0.088 - 0.088 26,368 0.880 - 0.880 0.650 0.880 33,800 0.7801 25.71%
2003-12-31 0 21 0.070 - 0.070 11,890 0.700 - 0.700 0.700 0.800 15,400 0.7721 -12.50%
2003-11-28 0 20 0.080 - 0.080 107,420 0.800 - 0.800 0.800 0.980 120,600 0.8907 -27.27%
2003-10-31 0 22 0.110 - 0.110 250,444 1.100 - 1.100 0.360 2.300 290,400 0.8624 120.00%
2003-09-30 0 21 0.050 0.046 - 141,758 0.500 0.460 - 0.400 0.600 265,200 0.5345 -9.09%
2003-08-29 6 21 0.055 - 0.055 77,128 0.550 - 0.550 0.300 0.720 219,600 0.3512 41.03%
2003-07-31 0 22 0.039 - 0.040 4,946 0.390 - 0.400 0.400 0.400 12,400 0.3989 8.33%
2003-06-30 0 20 0.036 - 0.039 13,832 0.360 - 0.390 0.360 0.430 35,800 0.3864 -5.26%
2003-05-30 0 20 0.038 0.038 - 156 0.380 0.380 - 0.380 0.400 400 0.3900 -2.56%
2003-04-30 2 20 0.039 - 0.039 78 0.390 - 0.390 0.390 0.390 200 0.3900 -13.33%
2003-03-31 0 21 0.045 0.045 - 54,221 0.450 0.450 - 0.450 0.600 98,202 0.5521 -25.00%
2003-02-28 0 19 0.060 - - 7,500 0.600 - - 0.500 0.600 13,000 0.5769 20.00%
2003-01-30 0 21 0.050 - 0.050 10,640 0.500 - 0.500 0.450 0.470 23,200 0.4586 4.17%
2002-12-31 0 20 0.048 - - 24,206 0.480 - - 0.200 0.700 51,400 0.4709 50.00%
2002-11-29 0 21 0.032 0.032 0.090 9,536 0.320 0.320 0.900 0.320 0.480 29,000 0.3288 -34.69%
2002-10-31 0 21 0.049 - 0.110 15,188 0.490 - 1.100 0.470 0.500 30,400 0.4996 -2.00%
2002-09-30 0 21 0.050 - 0.050 62,180 0.500 - 0.500 0.350 0.550 134,200 0.4633 -16.67%
2002-08-30 0 22 0.060 0.055 - 2,346 0.600 0.550 - 0.320 0.700 6,000 0.3910 -7.69%
2002-07-31 0 22 0.065 - 0.110 124,830 0.650 - 1.100 0.600 0.900 187,200 0.6668 -18.75%
2002-06-28 0 20 0.080 0.080 0.085 287,620 0.800 0.800 0.850 0.650 0.900 429,200 0.6701 21.21%
2002-05-31 0 21 0.066 0.066 0.110 131,897 0.660 0.660 1.100 0.620 1.000 171,274 0.7701 -25.00%
2002-04-30 0 20 0.088 0.078 0.100 227,778 0.880 0.780 1.000 0.780 1.000 265,200 0.8589 10.00%
2002-03-28 0 20 0.080 0.080 - 278,658 0.800 0.800 - 0.750 0.790 397,200 0.7016 11.11%
2002-02-28 0 17 0.072 - - 28,080 0.720 - - 0.720 0.720 39,000 0.7200 0.00%
2002-01-31 0 22 0.072 0.072 - 56,042 0.720 0.720 - 0.700 1.150 66,400 0.8440 -34.55%
2001-12-31 0 19 0.110 - 0.117 69,342 1.100 - 1.170 0.810 1.200 68,000 1.0197 37.50%
2001-11-30 0 22 0.080 - - 50,937 0.800 - - 0.750 0.950 65,338 0.7796 -25.93%
2001-10-31 0 20 0.108 - 0.108 48,370 1.080 - 1.080 0.450 1.090 65,400 0.7396 170.00%
2001-09-28 0 20 0.040 - 0.040 32,928 0.400 - 0.400 0.400 1.000 57,400 0.5737 -61.54%
2001-08-31 0 23 0.104 0.100 - 27,836 1.040 1.000 - 1.040 1.260 23,200 1.1998 -18.75%
2001-07-31 0 19 0.128 0.127 0.250 99,386 1.280 1.270 2.500 1.250 1.350 76,800 1.2941 -13.51%
2001-06-29 0 20 0.148 - 0.148 1,228,031 1.480 - 1.480 1.260 1.820 823,612 1.4910 -21.28%
2001-05-31 0 22 0.188 - 0.192 445,991 1.880 - 1.920 1.280 1.880 274,864 1.6226 16.05%
2001-04-27 0 17 0.162 0.145 - 69,684 1.620 1.450 - 1.500 2.100 40,640 1.7147 -16.92%
2001-03-30 0 22 0.195 - 0.200 29,640 1.950 - 2.000 1.950 1.950 15,200 1.9500 -3.47%
2001-02-28 0 20 0.202 - 0.210 296,926 2.020 - 2.100 1.490 2.020 159,800 1.8581 39.31%
2001-01-31 0 19 0.145 0.141 - 203,022 1.450 1.410 - 1.400 1.740 135,400 1.4994 -23.28%
2000-12-29 0 19 0.189 - 0.189 163,896 1.890 - 1.890 1.850 2.100 82,400 1.9890 -5.97%
2000-11-30 0 22 0.201 - 0.204 1,014,140 2.010 - 2.040 2.010 2.700 414,500 2.4467 -24.15%
2000-10-31 0 20 0.265 - 0.265 891,150 2.650 - 2.650 2.420 3.700 323,800 2.7522 -26.39%
2000-09-29 0 20 0.360 0.360 0.395 6,266,540 3.600 3.600 3.950 3.400 4.200 1,666,600 3.7601 -12.20%
2000-08-31 0 23 0.410 0.385 0.410 5,212,440 4.100 3.850 4.100 3.300 5.200 1,357,800 3.8389 20.59%
2000-07-31 0 21 0.340 0.335 0.345 1,740,430 3.400 3.350 3.450 2.750 4.000 556,600 3.1269 -2.86%
2000-06-30 0 21 0.350 0.350 - 492,720 3.500 3.500 - 3.200 5.300 128,800 3.8255 -33.96%
2000-05-31 0 21 0.530 0.495 0.540 2,978,990 5.300 4.950 5.400 4.100 5.400 639,600 4.6576 23.26%
2000-04-28 0 17 0.430 0.410 0.460 2,652,740 4.300 4.100 4.600 4.000 8.300 447,400 5.9292 -45.57%
2000-03-31 0 23 0.790 0.790 0.800 14,937,440 7.900 7.900 8.000 7.200 11.50 1,650,400 9.0508 -33.05%
2000-02-29 0 19 1.180 1.170 1.180 48,703,920 11.80 11.70 11.80 9.200 13.10 4,394,200 11.084 32.58%
2000-01-31 0 21 0.890 0.870 0.890 23,408,440 8.900 8.700 8.900 8.000 10.80 2,577,800 9.0808 -14.42%
1999-12-30 0 10 1.040 1.000 1.030 142,606,350 10.40 10.00 10.30 9.000 16.00 11,297,000 12.623

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top