REXLot Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00555  2000-09-28  2019-03-29  2021-05-10
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
2021-05-07 5 5 - - - 0 0.021 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.021 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.021 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.021 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2019-03-29 0 21 0.021 0.020 0.021 117,152,568 0.021 0.020 0.021 0.017 0.039 3,762,580,648 0.0311 -34.38%
2019-02-28 0 17 0.032 0.031 0.032 27,380,763 0.032 0.031 0.032 0.021 0.034 960,346,348 0.0285 52.38%
2019-01-31 0 22 0.021 0.021 0.022 5,279,047 0.021 0.021 0.022 0.019 0.023 249,037,018 0.0212 -4.55%
2018-12-31 0 19 0.022 0.021 0.022 9,125,291 0.022 0.021 0.022 0.020 0.026 399,202,283 0.0229 -4.35%
2018-11-30 0 22 0.023 0.022 0.023 27,973,949 0.023 0.022 0.023 0.013 0.027 1,390,376,750 0.0201 76.92%
2018-10-31 0 21 0.013 0.013 0.014 5,576,875 0.013 0.013 0.014 0.012 0.017 415,471,658 0.0134 -23.53%
2018-09-28 0 19 0.017 0.016 0.017 5,015,388 0.017 0.016 0.017 0.016 0.020 291,833,362 0.0172 -15.00%
2018-08-31 0 23 0.020 0.019 0.020 3,741,950 0.020 0.019 0.020 0.018 0.021 192,340,116 0.0195 -4.76%
2018-07-31 0 21 0.021 0.020 0.021 10,990,778 0.021 0.020 0.021 0.018 0.023 527,160,244 0.0208 -8.70%
2018-06-29 0 20 0.023 0.022 0.023 19,831,533 0.023 0.022 0.023 0.021 0.034 708,611,728 0.0280 -32.35%
2018-05-31 0 21 0.034 0.033 0.034 37,009,990 0.034 0.033 0.034 0.033 0.041 1,027,860,128 0.0360 -17.07%
2018-04-30 0 19 0.041 0.040 0.041 61,668,833 0.041 0.040 0.041 0.038 0.054 1,355,744,011 0.0455 -8.89%
2018-03-29 0 21 0.045 0.044 0.045 51,714,999 0.045 0.044 0.045 0.041 0.055 1,039,607,452 0.0497 -13.46%
2018-02-28 0 18 0.052 0.051 0.052 26,376,331 0.052 0.051 0.052 0.050 0.055 508,916,428 0.0518 -5.96%
2018-01-31 0 22 0.056 0.055 0.056 49,748,787 0.055 0.054 0.055 0.051 0.064 876,624,707 0.0568 5.66%
2017-12-29 0 19 0.053 0.052 0.053 20,205,960 0.052 0.051 0.052 0.050 0.055 390,242,197 0.0518 1.92%
2017-11-30 0 22 0.052 0.051 0.052 49,834,538 0.051 0.050 0.051 0.050 0.064 888,542,327 0.0561 -16.13%
2017-10-31 0 20 0.062 0.061 0.063 106,265,886 0.061 0.060 0.062 0.054 0.084 1,532,535,553 0.0693 10.71%
2017-09-29 0 21 0.056 0.055 0.056 67,431,553 0.055 0.054 0.055 0.053 0.071 1,138,197,434 0.0592 -23.29%
2017-08-31 0 22 0.073 0.073 0.074 49,666,162 0.072 0.072 0.073 0.070 0.097 610,483,336 0.0814 -26.26%
2017-07-31 0 21 0.099 0.097 0.099 46,131,661 0.098 0.096 0.098 0.089 0.109 485,711,186 0.0950 1.02%
2017-06-30 0 22 0.098 0.098 0.099 80,183,744 0.097 0.097 0.098 0.091 0.119 745,749,299 0.1075 -16.95%
2017-05-31 0 20 0.118 0.116 0.118 158,197,078 0.117 0.115 0.117 0.109 0.125 1,375,427,978 0.1150 1.72%
2017-04-28 0 17 0.116 0.115 0.116 143,534,066 0.115 0.114 0.115 0.113 0.131 1,202,819,896 0.1193 -3.33%
2017-03-31 0 23 0.120 0.119 0.120 233,958,524 0.118 0.118 0.118 0.115 0.140 1,814,205,221 0.1290 -15.49%
2017-02-28 0 20 0.142 0.141 0.142 564,669,525 0.140 0.139 0.140 0.133 0.187 3,470,145,280 0.1627 2.90%
2017-01-27 0 19 0.138 0.137 0.138 133,858,542 0.136 0.135 0.136 0.113 0.144 1,001,077,321 0.1337 20.00%
2016-12-30 0 20 0.115 0.114 0.115 33,182,979 0.114 0.113 0.114 0.111 0.124 285,625,657 0.1162 -6.50%
2016-11-30 0 22 0.123 0.122 0.124 106,888,081 0.121 0.120 0.122 0.115 0.129 874,616,147 0.1222 -6.82%
2016-10-31 0 19 0.132 0.131 0.132 403,797,870 0.130 0.129 0.130 0.114 0.146 3,092,497,380 0.1306 14.78%
2016-09-30 0 21 0.115 0.114 0.115 246,602,271 0.114 0.113 0.114 0.100 0.125 2,171,700,830 0.1136 -8.73%
2016-08-31 0 22 0.126 0.126 0.127 117,997,886 0.124 0.124 0.125 0.120 0.139 925,614,953 0.1275 -7.35%
2016-07-29 0 20 0.136 0.135 0.136 101,083,386 0.134 0.133 0.134 0.132 0.160 692,390,214 0.1460 -11.11%
2016-06-30 0 21 0.153 0.153 0.154 153,870,803 0.151 0.151 0.152 0.137 0.181 940,445,417 0.1636 -12.07%
2016-05-31 0 21 0.174 0.173 0.174 1,240,169,397 0.172 0.171 0.172 0.124 0.186 7,663,918,942 0.1618 25.18%
2016-04-29 11 20 0.139 0.138 0.139 1,508,623,626 0.137 0.136 0.137 0.136 0.272 7,693,268,160 0.1961 -68.41%
2016-03-31 21 21 - - - 0 0.434 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 0.434 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 0.434 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 0.434 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 0.434 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 0.434 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 0.434 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 0.434 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 0.434 - - - - 0 - 0.00%
2015-06-30 5 22 - - - 609,785,566 0.434 - - 0.420 0.554 1,246,786,000 0.4891 -21.53%
2015-05-29 0 19 0.570 0.560 0.570 802,457,750 0.554 0.544 0.554 0.534 0.622 1,387,017,337 0.5785 -1.72%
2015-04-30 0 19 0.580 0.570 0.580 1,569,723,180 0.563 0.554 0.563 0.495 0.651 2,703,801,002 0.5806 0.00%
2015-03-31 0 22 0.580 0.570 0.580 714,174,212 0.563 0.554 0.563 0.515 0.602 1,260,789,058 0.5665 -4.92%
2015-02-27 0 18 0.610 0.600 0.610 364,648,943 0.592 0.583 0.592 0.573 0.641 610,385,329 0.5974 0.00%
2015-01-30 0 21 0.610 0.600 0.610 447,421,308 0.592 0.583 0.592 0.583 0.660 712,524,827 0.6279 -3.17%
2014-12-31 0 21 0.630 0.620 0.630 607,280,799 0.612 0.602 0.612 0.573 0.690 959,499,732 0.6329 -5.97%
2014-11-28 0 20 0.670 0.660 0.670 791,448,890 0.651 0.641 0.651 0.631 0.777 1,125,191,314 0.7034 -16.25%
2014-10-31 0 21 0.800 0.790 0.800 877,009,630 0.777 0.767 0.777 0.716 0.782 1,171,622,800 0.7485 4.34%
2014-09-30 0 21 0.790 0.780 0.790 1,096,263,266 0.745 0.735 0.745 0.735 0.848 1,378,552,939 0.7952 -11.24%
2014-08-29 0 21 0.890 0.880 0.890 1,114,132,361 0.839 0.830 0.839 0.754 0.858 1,373,338,843 0.8113 8.54%
2014-07-31 0 22 0.820 0.820 0.830 981,139,536 0.773 0.773 0.782 0.745 0.877 1,242,793,974 0.7895 -9.89%
2014-06-30 0 20 0.910 0.910 0.920 1,274,174,768 0.858 0.858 0.867 0.792 0.887 1,506,085,624 0.8460 9.22%
2014-05-30 0 20 0.850 0.840 0.850 1,523,572,317 0.785 0.776 0.785 0.693 0.841 1,959,975,227 0.7773 3.66%
2014-04-30 0 20 0.820 0.810 0.820 1,904,535,689 0.758 0.748 0.758 0.748 1.016 2,153,595,520 0.8844 -8.89%
2014-03-31 0 21 0.900 0.900 0.910 3,540,493,347 0.832 0.832 0.841 0.776 1.192 3,421,393,010 1.0348 -20.35%
2014-02-28 0 19 1.130 1.130 1.140 2,749,155,503 1.044 1.044 1.053 0.979 1.146 2,581,815,464 1.0648 -7.38%
2014-01-30 0 21 1.220 1.220 1.230 6,589,417,469 1.127 1.127 1.137 0.942 1.303 5,927,269,074 1.1117 16.19%
2013-12-31 0 20 1.050 1.040 1.050 1,483,051,654 0.970 0.961 0.970 0.739 1.016 1,749,255,171 0.8478 26.51%
2013-11-29 0 21 0.830 0.830 0.840 1,344,920,315 0.767 0.767 0.776 0.628 0.804 1,862,460,211 0.7221 22.06%
2013-10-31 0 21 0.680 0.670 0.680 973,689,939 0.628 0.619 0.628 0.523 0.658 1,628,350,758 0.5980 14.33%
2013-09-30 0 20 0.610 0.600 0.610 816,142,217 0.550 0.541 0.550 0.459 0.550 1,664,322,596 0.4904 12.96%
2013-08-30 0 21 0.540 0.540 0.550 874,648,362 0.486 0.486 0.495 0.405 0.523 1,941,991,262 0.4504 8.00%
2013-07-31 0 22 0.500 0.495 0.500 199,243,353 0.450 0.446 0.450 0.441 0.477 437,610,057 0.4553 -1.96%
2013-06-28 0 19 0.510 0.500 0.510 269,495,818 0.459 0.450 0.459 0.441 0.542 553,774,612 0.4867 -13.84%
2013-05-31 0 21 0.600 0.590 0.600 274,112,895 0.533 0.524 0.533 0.507 0.578 508,700,800 0.5388 -6.25%
2013-04-30 0 20 0.640 0.630 0.640 168,137,352 0.569 0.560 0.569 0.569 0.622 287,819,735 0.5842 -5.88%
2013-03-28 0 20 0.680 0.670 0.680 252,572,372 0.604 0.595 0.604 0.569 0.640 416,304,988 0.6067 -4.23%
2013-02-28 0 17 0.710 0.710 0.720 260,774,098 0.631 0.631 0.640 0.595 0.658 419,168,984 0.6221 7.58%
2013-01-31 0 22 0.660 0.660 0.670 467,449,519 0.587 0.587 0.595 0.515 0.649 783,614,830 0.5965 11.86%
2012-12-31 0 19 0.590 0.590 0.600 180,677,529 0.524 0.524 0.533 0.489 0.551 350,769,775 0.5151 5.36%
2012-11-30 0 22 0.560 0.550 0.560 174,329,439 0.498 0.489 0.498 0.462 0.524 353,094,813 0.4937 0.00%
2012-10-31 0 20 0.560 0.560 0.570 144,800,952 0.498 0.498 0.507 0.480 0.525 283,187,106 0.5113 -3.50%
2012-09-28 1 20 0.590 0.580 0.590 264,431,812 0.516 0.507 0.516 0.428 0.525 568,754,302 0.4649 7.27%
2012-08-31 0 23 0.550 0.540 0.560 272,123,017 0.481 0.472 0.490 0.385 0.490 618,683,673 0.4398 12.24%
2012-07-31 0 21 0.490 0.490 0.495 137,545,273 0.428 0.428 0.433 0.424 0.490 298,868,381 0.4602 -10.91%
2012-06-29 0 21 0.550 0.540 0.550 101,579,901 0.481 0.472 0.481 0.455 0.544 202,643,969 0.5013 -8.71%
2012-05-31 0 22 0.610 0.600 0.610 200,966,226 0.527 0.518 0.527 0.492 0.604 375,781,938 0.5348 -12.86%
2012-04-30 0 18 0.700 0.690 0.700 169,079,792 0.604 0.596 0.604 0.509 0.604 300,151,307 0.5633 1.45%
2012-03-30 0 22 0.690 0.680 0.690 266,114,561 0.596 0.587 0.596 0.544 0.630 455,473,345 0.5843 4.55%
2012-02-29 0 21 0.660 0.650 0.660 508,407,048 0.570 0.561 0.570 0.449 0.630 915,287,430 0.5555 24.53%
2012-01-31 0 18 0.530 0.530 0.540 184,268,946 0.458 0.458 0.466 0.397 0.466 432,934,708 0.4256 3.92%
2011-12-30 0 20 0.510 0.495 0.510 194,856,898 0.440 0.427 0.440 0.423 0.483 439,526,681 0.4433 -1.92%
2011-11-30 0 22 0.520 0.520 0.530 212,330,540 0.449 0.449 0.458 0.432 0.492 457,000,110 0.4646 -5.45%
2011-10-31 0 20 0.550 0.550 0.560 527,592,144 0.475 0.475 0.483 0.355 0.501 1,229,859,244 0.4290 18.20%
2011-09-30 1 20 0.470 0.465 0.475 394,199,744 0.402 0.397 0.406 0.338 0.521 992,305,848 0.3973 -20.34%
2011-08-31 0 23 0.590 0.580 0.590 547,005,443 0.504 0.496 0.504 0.333 0.547 1,247,772,711 0.4384 -7.81%
2011-07-29 0 20 0.640 0.620 0.630 252,273,511 0.547 0.530 0.538 0.530 0.641 446,677,005 0.5648 -14.67%
2011-06-30 0 21 0.750 0.730 0.750 168,627,326 0.641 0.624 0.641 0.611 0.679 266,052,125 0.6338 -4.34%
2011-05-31 0 20 0.790 0.780 0.800 390,977,531 0.670 0.662 0.679 0.560 0.687 614,275,677 0.6365 0.00%
2011-04-29 0 18 0.790 0.780 0.790 424,262,055 0.670 0.662 0.670 0.653 0.746 600,177,247 0.7069 -8.14%
2011-03-31 0 23 0.860 0.850 0.860 629,766,112 0.730 0.721 0.730 0.636 0.746 912,976,294 0.6898 -2.27%
2011-02-28 0 18 0.880 0.870 0.880 472,303,376 0.746 0.738 0.746 0.713 0.780 630,968,071 0.7485 4.76%
2011-01-31 0 21 0.840 0.840 0.850 597,153,531 0.713 0.713 0.721 0.679 0.780 816,232,296 0.7316 2.44%
2010-12-31 0 22 0.820 0.810 0.820 490,319,845 0.696 0.687 0.696 0.636 0.755 716,696,159 0.6841 -4.65%
2010-11-30 0 22 0.860 0.850 0.860 1,043,507,460 0.730 0.721 0.730 0.602 0.780 1,531,983,764 0.6811 19.44%
2010-10-29 0 20 0.720 0.720 0.730 472,216,979 0.611 0.611 0.619 0.585 0.645 768,617,712 0.6144 -2.23%
2010-09-30 0 21 0.740 0.740 0.750 574,067,971 0.625 0.625 0.633 0.566 0.650 934,881,254 0.6141 13.85%
2010-08-31 0 22 0.650 0.650 0.660 393,709,102 0.549 0.549 0.557 0.515 0.633 681,594,285 0.5776 -4.41%
2010-07-30 0 21 0.680 0.670 0.680 508,957,094 0.574 0.566 0.574 0.473 0.616 942,011,351 0.5403 -5.56%
2010-06-30 0 21 0.720 0.720 0.730 423,368,267 0.608 0.608 0.616 0.596 0.730 655,211,666 0.6462 -13.82%
2010-05-31 0 20 0.840 0.840 0.850 958,530,795 0.705 0.705 0.714 0.512 0.798 1,429,673,256 0.6705 -9.68%
2010-04-30 0 19 0.930 0.930 0.940 1,057,961,167 0.781 0.781 0.789 0.730 1.049 1,208,877,560 0.8752 -16.22%
2010-03-31 0 23 1.110 1.100 1.110 519,866,083 0.932 0.924 0.932 0.840 0.949 580,706,945 0.8952 4.72%
2010-02-26 0 18 1.060 1.050 1.060 589,026,655 0.890 0.882 0.890 0.764 0.932 694,046,195 0.8487 13.98%
2010-01-29 0 20 0.930 0.920 0.930 653,446,488 0.781 0.772 0.781 0.680 0.840 836,824,688 0.7809 6.90%
2009-12-31 0 22 0.870 0.870 0.880 748,550,533 0.730 0.730 0.739 0.571 0.781 1,092,114,283 0.6854 26.09%
2009-11-30 0 21 0.690 0.680 0.690 180,783,012 0.579 0.571 0.579 0.554 0.613 311,489,467 0.5804 0.00%
2009-10-30 0 20 0.690 0.680 0.690 618,806,076 0.579 0.571 0.579 0.537 0.653 1,024,993,723 0.6037 0.24%
2009-09-30 0 22 0.690 0.680 0.690 450,568,687 0.578 0.570 0.578 0.511 0.620 805,242,581 0.5595 9.52%
2009-08-31 0 21 0.630 0.620 0.630 479,584,242 0.528 0.519 0.528 0.519 0.645 837,279,475 0.5728 -5.97%
2009-07-31 0 22 0.670 0.670 0.690 687,399,636 0.561 0.561 0.578 0.461 0.628 1,240,000,288 0.5544 11.67%
2009-06-30 0 22 0.600 0.600 0.610 441,564,328 0.503 0.503 0.511 0.436 0.536 900,896,665 0.4901 17.65%
2009-05-29 0 19 0.510 0.510 0.520 670,394,218 0.427 0.427 0.436 0.251 0.553 1,556,055,592 0.4308 12.09%
2009-04-30 0 20 0.455 0.445 0.455 356,009,080 0.381 0.373 0.381 0.206 0.427 1,132,312,454 0.3144 84.96%
2009-03-31 0 22 0.246 0.243 0.249 277,536,588 0.206 0.204 0.209 0.155 0.247 1,414,187,866 0.1963 -16.61%
2009-02-27 0 20 0.295 0.295 0.300 135,055,079 0.247 0.247 0.251 0.209 0.281 557,997,615 0.2420 11.32%
2009-01-30 0 18 0.265 0.260 0.265 82,416,511 0.222 0.218 0.222 0.157 0.230 419,124,541 0.1966 42.47%
2008-12-31 0 21 0.186 0.186 0.190 108,778,208 0.156 0.156 0.159 0.148 0.218 575,077,340 0.1892 -10.58%
2008-11-28 0 20 0.208 0.205 0.208 170,426,243 0.174 0.172 0.174 0.123 0.188 1,123,980,331 0.1516 46.48%
2008-10-31 0 21 0.142 0.142 0.144 163,946,150 0.119 0.119 0.121 0.105 0.318 963,050,351 0.1702 -55.62%
2008-09-30 0 21 0.320 0.320 0.335 185,235,292 0.268 0.268 0.281 0.235 0.469 527,477,944 0.3512 -42.86%
2008-08-29 0 19 0.560 0.550 0.560 113,984,909 0.469 0.461 0.469 0.415 0.553 261,510,937 0.4359 -13.85%
2008-07-31 0 22 0.650 0.640 0.650 401,280,579 0.544 0.536 0.544 0.394 0.670 762,427,672 0.5263 -16.67%
2008-06-30 0 20 0.780 0.780 0.790 288,232,529 0.653 0.653 0.662 0.637 0.879 381,024,911 0.7565 -15.22%
2008-05-30 0 20 0.920 0.910 0.920 474,055,864 0.771 0.762 0.771 0.712 0.846 607,561,339 0.7803 1.10%
2008-04-30 0 21 0.910 0.910 0.920 326,470,135 0.762 0.762 0.771 0.611 0.771 469,874,216 0.6948 4.60%
2008-03-31 0 19 0.870 0.830 0.850 462,032,300 0.729 0.695 0.712 0.561 0.871 658,344,553 0.7018 -17.14%
2008-02-29 0 19 1.050 1.050 1.060 531,469,985 0.879 0.879 0.888 0.838 0.955 596,682,971 0.8907 5.00%
2008-01-31 6 22 1.000 0.980 1.000 454,202,042 0.838 0.821 0.838 0.745 1.256 512,474,043 0.8863 -32.89%
2007-12-31 0 19 1.490 1.500 - 521,642,200 1.248 1.256 - 0.812 1.256 519,592,924 1.0039 7.19%
2007-11-30 1 22 1.390 1.360 1.400 1,711,023,342 1.164 1.139 1.173 0.921 1.348 1,431,178,719 1.1955 -13.13%
2007-10-31 0 21 1.600 1.540 1.600 1,044,387,975 1.340 1.290 1.340 0.997 1.357 876,751,697 1.1912 26.98%
2007-09-28 0 19 1.260 1.260 1.270 434,335,240 1.055 1.055 1.064 0.838 1.106 448,207,992 0.9690 16.67%
2007-08-31 0 23 1.080 1.080 1.130 903,008,528 0.905 0.905 0.946 0.712 0.997 1,034,417,911 0.8730 -9.24%
2007-07-31 4 21 1.190 1.180 1.190 1,119,412,986 0.997 0.988 0.997 0.720 1.114 1,251,821,231 0.8942 40.00%
2007-06-29 0 20 0.850 0.850 0.860 552,562,481 0.712 0.712 0.720 0.628 0.737 809,063,250 0.6830 8.97%
2007-05-31 0 21 0.780 0.770 0.780 908,237,059 0.653 0.645 0.653 0.511 0.687 1,513,253,820 0.6002 16.42%
2007-04-30 0 18 0.670 0.670 0.680 322,059,440 0.561 0.561 0.570 0.553 0.645 529,268,904 0.6085 -10.67%
2007-03-30 3 22 0.750 0.750 0.760 726,444,779 0.628 0.628 0.637 0.461 0.695 1,220,364,148 0.5953 27.12%
2007-02-28 0 18 0.590 0.580 0.590 481,374,505 0.494 0.486 0.494 0.436 0.570 964,087,705 0.4993 13.46%
2007-01-31 0 22 0.520 0.510 0.520 674,720,643 0.436 0.427 0.436 0.385 0.528 1,638,408,145 0.4118 7.22%
2006-12-29 0 19 0.485 0.480 0.485 79,943,625 0.406 0.402 0.406 0.335 0.419 212,362,086 0.3764 -3.00%
2006-11-30 0 22 0.500 0.485 0.510 459,409,704 0.419 0.406 0.427 0.314 0.477 1,166,519,317 0.3938 28.21%
2006-10-31 0 20 0.390 0.385 0.390 112,954,750 0.327 0.322 0.327 0.285 0.327 363,767,005 0.3105 6.85%
2006-09-29 0 21 0.365 0.360 0.365 225,948,125 0.306 0.302 0.306 0.268 0.348 707,401,013 0.3194 -2.67%
2006-08-31 3 23 0.375 0.370 0.375 638,353,319 0.314 0.310 0.314 0.204 0.335 2,278,543,454 0.2802 0.00%
2006-07-31 4 21 - - - 147,206,550 0.314 - - 0.239 0.318 511,136,371 0.2880 29.31%
2006-06-30 0 22 0.290 0.285 0.290 107,405,369 0.243 0.239 0.243 0.176 0.268 467,063,164 0.2300 5.45%
2006-05-30 0 20 0.275 0.275 0.285 286,981,413 0.230 0.230 0.239 0.188 0.373 959,954,472 0.2990 -32.93%
2006-04-28 0 17 0.410 0.405 0.410 423,610,988 0.343 0.339 0.343 0.230 0.352 1,461,407,901 0.2899 46.43%
2006-03-31 6 23 0.280 0.275 0.280 546,134,325 0.235 0.230 0.235 0.085 0.268 3,072,214,885 0.1778 107.41%
2006-02-28 0 20 0.135 0.135 0.136 28,544,550 0.113 0.113 0.114 0.032 0.125 329,440,916 0.0866 237.50%
2006-01-27 0 19 0.040 0.038 0.042 4,874,575 0.034 0.032 0.035 0.029 0.074 90,680,575 0.0538 -54.55%
2005-12-30 0 20 0.088 - 0.088 3,207,050 0.074 - 0.074 0.044 0.084 51,429,437 0.0624 -16.19%
2005-11-30 0 22 0.105 0.105 0.110 8,327,175 0.088 0.088 0.092 0.075 0.105 88,680,707 0.0939 3.96%
2005-10-31 0 20 0.101 0.100 0.104 16,964,775 0.085 0.084 0.087 0.075 0.107 183,211,773 0.0926 -21.71%
2005-09-30 0 21 0.129 0.128 0.129 21,362,625 0.108 0.107 0.108 0.018 0.114 253,923,518 0.0841 416.00%
2005-08-31 0 23 0.025 0.022 0.025 90,875 0.021 0.018 0.021 0.011 0.023 4,477,316 0.0203 0.00%
2005-07-29 0 20 0.025 0.019 0.027 41,950 0.021 0.016 0.023 0.014 0.027 2,208,809 0.0190 -21.88%
2005-06-30 0 22 0.032 0.026 0.032 57,075 0.027 0.022 0.027 0.025 0.029 2,119,263 0.0269 -5.88%
2005-05-31 0 20 0.034 0.034 0.039 35,650 0.028 0.028 0.033 0.028 0.028 1,164,102 0.0306 -15.00%
2005-04-29 0 20 0.040 0.032 - 36,000 0.034 0.027 - 0.034 0.034 1,074,556 0.0335 -6.98%
2005-03-31 0 21 0.043 0.037 0.048 84,075 0.036 0.031 0.040 0.034 0.037 2,447,599 0.0343 -14.00%
2005-02-28 0 17 0.050 0.045 0.051 328,225 0.042 0.038 0.043 0.034 0.042 8,805,388 0.0373 21.95%
2005-01-31 0 21 0.041 0.040 0.048 979,650 0.034 0.034 0.040 0.034 0.043 26,446,014 0.0370 -16.33%
2004-12-31 0 22 0.049 0.041 0.050 749,850 0.041 0.034 0.042 0.034 0.042 19,879,283 0.0377 2.08%
2004-11-30 0 22 0.048 0.045 0.050 2,301,825 0.040 0.038 0.042 0.026 0.046 66,503,068 0.0346 54.84%
2004-10-29 0 19 0.031 0.026 0.031 93,275 0.026 0.022 0.026 0.023 0.032 3,611,702 0.0258 -24.39%
2004-09-30 0 21 0.041 0.033 0.042 165,250 0.034 0.028 0.035 0.034 0.039 4,566,862 0.0362 -6.82%
2004-08-31 0 22 0.044 0.030 0.044 89,650 0.037 0.025 0.037 0.025 0.041 2,955,029 0.0303 22.22%
2004-07-30 0 21 0.036 0.028 0.037 723,025 0.030 0.023 0.031 0.025 0.039 21,670,210 0.0334 -18.18%
2004-06-30 0 21 0.044 0.044 0.047 15,809,775 0.037 0.037 0.039 0.031 0.042 443,672,173 0.0356 -13.73%
2004-05-31 0 20 0.051 0.049 0.051 2,490,450 0.043 0.041 0.043 0.040 0.063 54,294,919 0.0459 -40.00%
2004-04-30 0 19 0.085 - 0.087 549,850 0.071 - 0.073 0.067 0.073 7,730,832 0.0711 0.00%
2004-03-31 0 23 0.085 - 0.086 2,107,725 0.071 - 0.072 0.070 0.097 26,028,131 0.0810 -24.78%
2004-02-27 0 20 0.113 0.101 0.114 2,877,925 0.095 0.085 0.095 0.089 0.107 29,351,792 0.0980 -8.87%
2004-01-30 1 19 0.124 0.102 0.125 55,864,875 0.104 0.085 0.105 0.084 0.152 401,674,948 0.1391 -22.50%
2003-12-31 0 21 0.160 0.158 0.160 45,460,600 0.134 0.132 0.134 0.109 0.134 385,108,879 0.1180 21.21%
2003-11-28 0 20 0.660 0.660 0.680 44,614,500 0.111 0.111 0.114 0.107 0.126 392,063,643 0.1138 0.00%
2003-10-31 0 22 0.660 0.650 0.670 69,441,150 0.111 0.109 0.112 0.111 0.136 622,436,479 0.1116 -9.59%
2003-09-30 0 21 0.730 0.720 0.740 28,031,335 0.122 0.121 0.124 0.075 0.131 261,381,091 0.1072 58.70%
2003-08-29 0 21 0.460 0.200 - 10,080,000 0.077 0.034 - - - 143,274,114 0.0704 0.00%
2003-07-31 0 22 0.460 0.250 - 0 0.077 0.042 - - - 0 - 0.00%
2003-06-30 0 20 0.460 0.280 0.500 0 0.077 0.047 0.084 - - 0 - 0.00%
2003-05-30 0 20 0.460 - 0.480 0 0.077 - 0.080 - - 0 - 0.00%
2003-04-30 0 20 0.460 - - 0 0.077 - - - - 0 - -2.13%
2003-03-31 0 21 0.470 - - 2,397,000 0.079 - - - - 30,445,749 0.0787 -2.08%
2003-02-28 0 19 0.480 - - 24,250 0.080 - - 0.075 0.085 298,488 0.0812 -5.88%
2003-01-30 0 21 0.510 - 0.530 5,100 0.085 - 0.089 0.085 0.085 59,698 0.0854 -1.92%
2002-12-31 0 20 0.520 - 0.530 1,590,000 0.087 - 0.089 - - 17,909,264 0.0888 0.00%
2002-11-29 0 21 0.520 - 0.540 4,912,000 0.087 - 0.090 0.087 0.089 56,115,695 0.0875 -3.70%
2002-10-31 0 21 0.540 - 0.540 327,000 0.090 - 0.090 0.092 0.092 3,581,853 0.0913 0.00%
2002-09-30 0 21 0.540 - - 0 0.090 - - - - 0 - 1.89%
2002-08-30 2 22 0.530 - - 62,600 0.089 - - 0.087 0.089 716,371 0.0874 1.92%
2002-07-31 4 22 0.520 - - 10,176,400 0.087 - - 0.087 0.087 116,828,100 0.0871 0.00%
2002-06-28 1 20 0.520 0.520 0.530 3,538,950 0.087 0.087 0.089 0.079 0.087 41,280,854 0.0857 13.04%
2002-05-31 0 21 0.460 - 0.490 6,649,850 0.077 - 0.082 0.075 0.085 80,711,084 0.0824 -8.00%
2002-04-30 0 20 0.500 0.495 0.510 15,421,880 0.084 0.083 0.085 0.082 0.084 184,226,691 0.0837 0.00%
2002-03-28 3 20 0.500 0.500 0.510 27,288,984 0.084 0.084 0.085 0.044 0.085 357,095,345 0.0764 85.19%
2002-02-28 0 17 0.270 0.250 0.270 896,865 0.045 0.042 0.045 0.041 0.049 19,849,435 0.0452 -6.90%
2002-01-31 0 22 0.290 0.250 0.290 784,825 0.049 0.042 0.049 0.042 0.050 16,625,767 0.0472 16.00%
2001-12-31 0 19 0.250 0.250 - 380,390 0.042 0.042 - 0.040 0.049 8,775,539 0.0433 -16.67%
2001-11-30 0 22 0.300 0.265 0.305 10,571,825 0.050 0.044 0.051 0.043 0.062 194,852,795 0.0543 22.45%
2001-10-31 0 20 0.245 0.245 - 218,395 0.041 0.041 - 0.041 0.043 5,223,535 0.0418 -5.77%
2001-09-28 0 20 0.260 0.250 0.270 2,439,000 0.044 0.042 0.045 0.041 0.054 47,996,828 0.0508 -13.33%
2001-08-31 0 23 0.300 0.300 0.305 3,464,225 0.050 0.050 0.051 0.036 0.050 76,741,197 0.0451 31.58%
2001-07-31 0 19 0.228 - - 283,010 0.038 - - 0.038 0.044 6,805,520 0.0416 -12.31%
2001-06-29 0 20 0.260 0.260 0.265 2,383,120 0.044 0.044 0.044 0.041 0.047 55,190,383 0.0432 -5.45%
2001-05-31 0 22 0.275 0.275 0.280 29,124,807 0.046 0.046 0.047 0.036 0.054 661,452,241 0.0440 31.58%
2001-04-27 0 17 0.209 0.209 0.210 6,907,100 0.035 0.035 0.035 0.031 0.035 197,284,260 0.0350 10.22%
2001-03-30 0 22 0.205 - 0.205 284,635 0.032 - 0.032 0.031 0.037 8,357,657 0.0341 -12.77%
2001-02-28 0 20 0.235 0.235 0.250 508,345 0.036 0.036 0.039 0.035 0.041 13,585,226 0.0374 -1.26%
2001-01-31 0 19 0.238 - 0.238 90,880 0.037 - 0.037 0.036 0.039 2,387,902 0.0381 -6.67%
2000-12-29 0 19 0.255 0.236 0.270 821,575 0.040 0.037 0.042 0.037 0.042 19,877,670 0.0413 -5.56%
2000-11-30 0 22 0.270 - 0.290 4,633,250 0.042 - 0.045 0.041 0.060 90,804,810 0.0510 -3.57%
2000-10-31 0 20 0.280 0.265 0.285 12,306,175 0.043 0.041 0.044 0.035 0.053 286,196,203 0.0430 -19.62%
2000-09-29 0 2 0.380 0.380 0.390 33,399,658 0.054 0.054 0.055 0.053 0.092 489,816,226 0.0682

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top