China Environmental Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00646  2002-03-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.162 0.150 0.185 46,285 0.162 0.150 0.185 0.150 0.170 292,000 0.1585 -0.61%
2025-11-28 0 20 0.163 0.163 0.185 92,975 0.163 0.163 0.185 0.163 0.190 541,200 0.1718 -5.23%
2025-10-31 0 20 0.172 0.167 0.176 276,368 0.172 0.167 0.176 0.154 0.180 1,689,600 0.1636 8.86%
2025-09-30 0 22 0.158 0.158 0.178 146,249 0.158 0.158 0.178 0.149 0.182 924,800 0.1581 -0.63%
2025-08-29 0 21 0.159 0.158 0.168 121,112 0.159 0.158 0.168 0.158 0.176 726,000 0.1668 -9.66%
2025-07-31 0 22 0.176 0.176 0.188 989,062 0.176 0.176 0.188 0.168 0.295 4,934,800 0.2004 10.00%
2025-06-30 0 21 0.160 0.160 0.179 7,084 0.160 0.160 0.179 0.158 0.158 45,600 0.1554 1.27%
2025-05-30 0 20 0.158 - 0.179 11,737 0.158 - 0.179 0.156 0.158 76,005 0.1544 3.95%
2025-04-30 0 19 0.152 0.146 0.154 218,207 0.152 0.146 0.154 0.142 0.227 1,289,200 0.1693 -33.91%
2025-03-31 0 21 0.230 0.227 - 17,582 0.230 0.227 - 0.222 0.236 77,600 0.2266 -4.17%
2025-02-28 0 20 0.240 0.222 0.240 85,835 0.240 0.222 0.240 0.216 0.240 392,400 0.2187 9.59%
2025-01-28 0 19 0.219 0.219 - 45,685 0.219 0.219 - 0.215 0.300 200,800 0.2275 1.39%
2024-12-31 0 20 0.216 0.216 0.280 42,156 0.216 0.216 0.280 0.216 0.236 180,400 0.2337 -7.69%
2024-11-29 0 21 0.234 0.234 0.270 47,252 0.234 0.234 0.270 0.230 0.238 202,800 0.2330 -11.70%
2024-10-31 0 21 0.265 0.235 0.300 452,953 0.265 0.235 0.300 0.228 0.295 1,858,800 0.2437 14.22%
2024-09-30 0 19 0.232 0.232 0.250 96,577 0.232 0.232 0.250 0.215 0.250 409,600 0.2358 -4.92%
2024-08-30 0 22 0.244 0.244 - 110,488 0.244 0.244 - 0.194 0.250 493,239 0.2240 41.86%
2024-07-31 0 22 0.172 - 0.194 5,904 0.172 - 0.194 0.172 0.199 32,000 0.1845 -11.34%
2024-06-28 0 19 0.194 0.172 0.208 527,134 0.194 0.172 0.208 0.113 0.200 2,938,400 0.1794 0.00%
2024-05-31 0 21 0.194 0.178 0.218 152,092 0.194 0.178 0.218 0.180 0.240 780,000 0.1950 -19.17%
2024-04-30 0 20 0.240 - 0.240 158,977 0.240 - 0.240 0.172 0.246 720,800 0.2206 20.00%
2024-03-28 0 20 0.200 - - 45,693 0.200 - - 0.177 0.200 246,000 0.1857 -1.48%
2024-02-29 0 19 0.203 0.200 0.226 29,699 0.203 0.200 0.226 0.200 0.240 141,200 0.2103 -12.88%
2024-01-31 0 22 0.233 - - 89,556 0.233 - - 0.211 0.255 386,400 0.2318 -15.27%
2023-12-29 0 19 0.275 0.250 0.275 53,493 0.275 0.250 0.275 0.255 0.305 191,600 0.2792 -20.29%
2023-11-30 0 22 0.345 0.305 0.430 232,796 0.345 0.305 0.430 0.315 0.375 678,800 0.3430 -8.00%
2023-10-31 0 20 0.375 0.375 0.445 96,164 0.375 0.375 0.445 0.375 0.450 230,800 0.4167 -6.25%
2023-09-29 0 19 0.400 0.350 0.445 159,816 0.400 0.350 0.445 0.350 0.520 390,800 0.4089 -11.11%
2023-08-31 0 23 0.450 0.300 0.450 150,598 0.450 0.300 0.450 0.450 0.480 316,400 0.4760 -9.09%
2023-07-31 0 20 0.495 0.380 0.495 35,258 0.495 0.380 0.495 0.435 0.500 75,200 0.4689 -6.60%
2023-06-30 0 21 0.530 0.500 0.650 23,360 0.530 0.500 0.650 0.395 0.530 52,000 0.4492 3.92%
2023-05-31 0 21 0.510 0.390 0.630 120,080 0.510 0.390 0.630 0.440 0.650 212,800 0.5643 -19.05%
2023-04-28 0 17 0.630 0.530 0.690 35,168 0.630 0.530 0.690 0.610 0.630 57,600 0.6106 3.28%
2023-03-31 0 23 0.610 0.610 0.710 420,176 0.610 0.610 0.710 0.610 0.780 644,000 0.6524 -21.79%
2023-02-28 0 20 0.780 0.730 0.780 1,153,504 0.780 0.730 0.780 0.660 0.850 1,465,200 0.7873 16.42%
2023-01-31 0 18 0.670 0.620 0.760 279,752 0.670 0.620 0.760 0.530 0.710 442,000 0.6329 -1.47%
2022-12-30 0 20 0.680 0.650 0.830 383,516 0.680 0.650 0.830 0.560 0.860 573,600 0.6686 3.03%
2022-11-30 0 22 0.660 0.610 0.670 219,420 0.660 0.610 0.670 0.550 0.730 333,600 0.6577 -9.59%
2022-10-31 0 20 0.730 0.560 0.730 1,153,096 0.730 0.560 0.730 0.650 0.900 1,388,800 0.8303 -16.09%
2022-09-30 0 21 0.870 0.670 0.880 9,269,001 0.870 0.670 0.880 0.490 0.910 11,986,500 0.7733 50.00%
2022-08-31 0 23 0.580 - 0.590 1,729,394 0.580 - 0.590 0.430 0.630 3,116,400 0.5549 13.73%
2022-07-29 0 20 0.510 0.390 0.630 2,085,713 0.510 0.390 0.630 0.380 0.580 4,167,590 0.5005 36.00%
2022-06-30 0 21 0.375 0.355 0.400 253,406 0.375 0.355 0.400 0.360 0.480 658,000 0.3851 -2.60%
2022-05-31 0 20 0.385 0.385 0.450 334,568 0.385 0.385 0.450 0.335 0.450 838,800 0.3989 -17.20%
2022-04-29 0 18 0.465 0.435 0.530 577,368 0.465 0.435 0.530 0.465 0.630 1,074,400 0.5374 -26.19%
2022-03-31 0 23 0.630 0.630 0.690 1,478,392 0.630 0.630 0.690 0.580 0.810 2,168,400 0.6818 -4.55%
2022-02-28 0 17 0.660 0.630 0.660 987,332 0.660 0.630 0.660 0.560 0.760 1,507,200 0.6551 4.76%
2022-01-31 0 21 0.630 0.630 0.670 3,184,700 0.630 0.630 0.670 0.540 0.870 4,467,600 0.7128 -21.25%
2021-12-31 0 22 0.800 0.800 0.850 41,481,107 0.800 0.800 0.850 0.280 1.000 55,356,792 0.7493 185.71%
2021-11-30 0 22 0.280 0.280 0.285 713,560 0.280 0.280 0.285 0.260 0.410 2,216,800 0.3219 -16.42%
2021-10-29 0 18 0.335 0.335 0.355 2,371,762 0.335 0.335 0.355 0.240 0.400 7,467,400 0.3176 19.64%
2021-09-30 0 21 0.280 0.270 0.320 1,155,576 0.280 0.270 0.320 0.250 0.380 3,508,800 0.3293 -17.65%
2021-08-31 0 22 0.017 0.017 0.018 1,565,152 0.340 0.340 0.360 0.300 0.420 4,524,000 0.3460 -10.53%
2021-07-30 0 21 0.019 0.018 0.019 4,448,408 0.380 0.360 0.380 0.300 0.600 10,228,400 0.4349 -24.00%
2021-06-30 0 21 0.025 0.024 0.025 10,027,176 0.500 0.480 0.500 0.460 0.740 17,292,400 0.5799 -16.67%
2021-05-31 0 20 0.030 0.029 0.030 76,848,312 0.600 0.580 0.600 0.280 1.200 104,126,400 0.7380 100.00%
2021-04-30 0 19 0.015 0.014 0.015 550,160 0.300 0.280 0.300 0.280 0.340 1,754,400 0.3136 0.00%
2021-03-31 0 23 0.015 0.014 0.015 2,737,576 0.300 0.280 0.300 0.260 0.380 8,895,400 0.3078 -6.25%
2021-02-26 0 18 0.016 0.015 0.016 5,942,056 0.320 0.300 0.320 0.300 0.500 15,541,600 0.3823 -5.88%
2021-01-29 0 20 0.017 0.016 0.017 814,960 0.340 0.320 0.340 0.320 0.360 2,376,800 0.3429 -5.56%
2020-12-31 0 22 0.018 0.017 0.018 1,414,695 0.360 0.340 0.360 0.360 0.500 3,551,629 0.3983 -14.29%
2020-11-30 0 21 0.021 0.019 0.021 1,078,344 0.420 0.380 0.420 0.340 0.500 2,695,200 0.4001 0.00%
2020-10-30 0 18 0.021 0.019 0.021 669,361 0.420 0.380 0.420 0.320 0.460 1,671,205 0.4005 0.00%
2020-09-30 0 22 0.021 0.020 0.021 1,109,928 0.420 0.400 0.420 0.360 0.540 2,493,600 0.4451 5.00%
2020-08-31 0 21 0.020 0.019 0.020 575,008 0.400 0.380 0.400 0.380 0.500 1,376,400 0.4178 -9.09%
2020-07-31 0 22 0.022 0.016 0.023 3,320,480 0.440 0.320 0.460 0.260 0.740 7,040,000 0.4717 46.67%
2020-06-30 0 21 0.015 0.014 0.015 260,992 0.300 0.280 0.300 0.260 0.340 867,200 0.3010 -6.25%
2020-05-29 0 20 0.016 0.015 0.016 387,896 0.320 0.300 0.320 0.260 0.360 1,207,600 0.3212 -5.88%
2020-04-29 0 19 0.017 0.016 0.017 7,665,321 0.340 0.320 0.340 0.200 0.400 29,113,205 0.2633 -10.53%
2020-03-31 0 22 0.019 0.018 0.019 1,379,880 0.380 0.360 0.380 0.380 0.740 2,774,000 0.4974 -44.12%
2020-02-28 0 20 0.034 0.033 0.034 4,374,016 0.680 0.660 0.680 0.520 0.860 6,068,800 0.7207 17.24%
2020-01-31 0 20 0.029 0.028 0.029 967,872 0.580 0.560 0.580 0.540 0.700 1,586,400 0.6101 -9.38%
2019-12-31 0 20 0.032 0.030 0.032 1,073,240 0.640 0.600 0.640 0.560 0.780 1,699,600 0.6315 3.23%
2019-11-29 0 21 0.031 0.031 0.033 2,610,680 0.620 0.620 0.660 0.600 0.880 3,509,600 0.7439 -26.19%
2019-10-31 0 21 0.042 0.042 0.043 47,789,307 0.840 0.840 0.860 0.720 1.840 37,897,750 1.2610 -32.26%
2019-09-30 0 21 0.062 0.060 0.062 299,819,524 1.240 1.200 1.240 0.420 2.640 154,457,700 1.9411 129.63%
2019-08-30 0 22 0.027 0.025 0.027 260,916 0.540 0.500 0.540 0.480 0.600 497,337 0.5246 -22.86%
2019-07-31 0 22 0.035 0.029 0.036 142,344 0.700 0.580 0.720 0.520 0.760 241,200 0.5901 25.00%
2019-06-28 0 19 0.028 0.027 0.029 339,280 0.560 0.540 0.580 0.500 0.760 574,800 0.5903 -6.67%
2019-05-31 0 21 0.030 0.030 0.042 870,016 0.600 0.600 0.840 0.600 0.940 1,144,000 0.7605 -37.50%
2019-04-30 9 19 0.048 0.048 0.051 1,132,352 0.960 0.960 1.020 0.940 1.300 1,066,000 1.0622 -22.58%
2019-03-29 0 21 0.062 0.062 0.065 5,012,744 1.240 1.240 1.300 0.980 1.340 4,278,000 1.1717 16.98%
2019-02-28 0 17 0.053 0.054 0.055 1,800,888 1.060 1.080 1.100 0.800 1.180 1,844,000 0.9766 17.78%
2019-01-31 0 22 0.045 0.044 0.046 1,324,312 0.900 0.880 0.920 0.820 1.060 1,416,400 0.9350 -15.09%
2018-12-31 0 19 0.053 0.050 0.054 4,448,619 1.060 1.000 1.080 0.960 1.500 4,118,125 1.0803 -1.85%
2018-11-30 0 22 0.054 0.054 0.056 81,343,656 1.080 1.080 1.120 0.740 2.260 66,380,000 1.2254 -50.46%
2018-10-31 0 21 0.109 0.104 0.109 24,679,464 2.180 2.080 2.180 2.060 4.700 8,736,800 2.8248 -0.91%
2018-09-28 0 19 0.110 0.105 0.110 4,170,784 2.200 2.100 2.200 1.580 2.200 2,192,400 1.9024 22.22%
2018-08-31 0 23 0.090 0.090 0.099 3,133,904 1.800 1.800 1.980 1.520 2.080 1,720,000 1.8220 -4.26%
2018-07-31 0 21 0.094 0.094 0.095 2,371,584 1.880 1.880 1.900 1.720 2.200 1,203,200 1.9711 -9.62%
2018-06-29 0 20 0.104 0.098 0.105 2,221,656 2.080 1.960 2.100 1.920 2.320 1,044,800 2.1264 -9.57%
2018-05-31 0 21 0.115 0.112 0.116 1,730,240 2.300 2.240 2.320 2.220 2.560 735,200 2.3534 -5.74%
2018-04-30 0 19 0.122 0.117 0.122 1,491,844 2.440 2.340 2.440 2.260 2.600 620,405 2.4046 -2.40%
2018-03-29 0 21 0.125 0.125 0.127 3,458,664 2.500 2.500 2.540 2.400 2.760 1,346,800 2.5681 -4.58%
2018-02-28 0 18 0.131 0.131 0.133 46,214,408 2.620 2.620 2.660 2.420 4.480 13,323,600 3.4686 -2.24%
2018-01-31 0 22 0.134 0.122 0.134 9,957,048 2.680 2.440 2.680 2.260 3.580 3,749,000 2.6559 -8.84%
2017-12-29 0 19 0.147 0.141 0.157 1,459,408 2.940 2.820 3.140 2.760 3.560 479,600 3.0430 -10.91%
2017-11-30 0 22 0.165 0.163 0.166 21,639,580 3.300 3.260 3.320 3.000 4.620 5,880,400 3.6800 9.27%
2017-10-31 0 20 0.151 0.150 0.151 2,800,216 3.020 3.000 3.020 2.820 3.300 918,000 3.0503 -6.21%
2017-09-29 0 21 0.161 0.152 0.162 5,481,520 3.220 3.040 3.240 2.840 3.760 1,628,800 3.3654 -13.90%
2017-08-31 0 22 0.187 0.180 0.188 3,537,684 3.740 3.600 3.760 3.600 4.020 920,400 3.8436 -4.59%
2017-07-31 0 21 0.196 0.190 0.196 5,919,576 3.920 3.800 3.920 3.620 4.340 1,536,400 3.8529 -1.51%
2017-06-30 0 22 0.199 0.193 0.199 9,097,493 3.980 3.860 3.980 3.520 4.400 2,294,537 3.9648 1.53%
2017-05-31 0 20 0.196 0.194 0.199 6,206,720 3.920 3.880 3.980 3.780 4.960 1,522,000 4.0780 -11.31%
2017-04-28 0 17 0.221 0.220 0.224 18,744,688 4.420 4.400 4.480 3.740 5.100 4,358,700 4.3005 0.91%
2017-03-31 0 23 0.219 0.210 0.219 9,294,544 4.380 4.200 4.380 4.200 4.780 2,103,200 4.4192 -2.67%
2017-02-28 0 20 0.225 0.218 0.232 12,694,208 4.500 4.360 4.640 4.420 4.980 2,715,200 4.6752 -9.64%
2017-01-27 0 19 0.249 0.243 0.250 15,632,064 4.980 4.860 5.000 4.200 5.600 3,283,600 4.7606 -7.78%
2016-12-30 0 20 0.270 0.270 0.275 23,919,800 5.400 5.400 5.500 4.540 6.200 4,524,200 5.2871 9.76%
2016-11-30 0 22 0.246 0.243 0.246 8,898,224 4.920 4.860 4.920 4.000 5.000 1,970,100 4.5166 14.95%
2016-10-31 0 19 0.214 0.207 0.219 1,397,816 4.280 4.140 4.380 4.080 4.840 321,600 4.3464 -5.73%
2016-09-30 0 21 0.227 0.217 0.227 12,906,056 4.540 4.340 4.540 4.180 5.100 2,769,800 4.6596 1.79%
2016-08-31 0 22 0.223 0.215 0.223 4,531,872 4.460 4.300 4.460 3.820 4.640 1,065,600 4.2529 -2.19%
2016-07-29 0 20 0.228 0.220 0.228 13,492,880 4.560 4.400 4.560 3.500 4.840 3,242,600 4.1611 -2.98%
2016-06-30 0 21 0.235 0.230 0.235 4,694,960 4.700 4.600 4.700 4.360 5.000 1,006,400 4.6651 2.62%
2016-05-31 0 21 0.229 0.229 0.232 36,482,644 4.580 4.580 4.640 4.260 6.600 6,565,200 5.5570 -8.03%
2016-04-29 0 20 0.249 0.249 0.250 38,367,867 4.980 4.980 5.000 2.720 5.500 8,505,630 4.5109 69.39%
2016-03-31 0 21 0.147 0.147 0.150 4,333,368 2.940 2.940 3.000 2.600 3.500 1,435,600 3.0185 10.53%
2016-02-29 0 18 0.133 0.132 0.133 2,453,848 2.660 2.640 2.660 2.440 3.200 881,600 2.7834 -4.32%
2016-01-29 0 20 0.139 0.139 0.144 2,944,016 2.780 2.780 2.880 2.620 3.740 920,800 3.1972 -26.84%
2015-12-31 0 22 0.190 0.190 0.197 5,940,636 3.800 3.800 3.940 3.600 4.280 1,515,500 3.9199 -8.65%
2015-11-30 0 21 0.208 0.208 0.214 5,191,560 4.160 4.160 4.280 4.000 4.600 1,219,200 4.2582 -5.02%
2015-10-30 0 20 0.219 0.218 0.225 7,391,768 4.380 4.360 4.500 4.000 5.100 1,668,800 4.4294 4.29%
2015-09-30 0 20 0.210 0.208 0.209 6,842,024 4.200 4.160 4.180 4.000 4.800 1,565,200 4.3713 -4.55%
2015-08-31 0 21 0.220 0.220 0.229 14,183,808 4.400 4.400 4.580 3.680 6.100 2,825,100 5.0206 -20.00%
2015-07-31 0 22 0.275 0.275 0.280 62,457,930 5.500 5.500 5.600 3.300 7.900 11,011,300 5.6722 -28.57%
2015-06-30 0 22 0.385 0.385 0.390 498,569,648 7.700 7.700 7.800 6.400 15.00 52,136,200 9.5628 -17.20%
2015-05-29 0 19 0.465 0.465 0.470 207,201,807 9.300 9.300 9.400 5.700 10.40 26,393,845 7.8504 43.08%
2015-04-30 0 19 0.325 0.320 0.325 159,727,664 6.500 6.400 6.500 3.980 7.500 27,319,600 5.8466 58.54%
2015-03-31 0 22 0.205 0.205 0.211 12,559,498 4.100 4.100 4.220 3.920 4.620 2,987,300 4.2043 -5.09%
2015-02-27 0 18 0.216 0.216 0.227 2,989,520 4.320 4.320 4.540 4.040 4.640 677,600 4.4119 -4.00%
2015-01-30 0 21 0.225 0.225 0.231 43,276,691 4.500 4.500 4.620 3.660 5.200 9,244,725 4.6812 22.95%
2014-12-31 0 21 0.183 0.174 0.183 14,439,520 3.660 3.480 3.660 3.400 4.680 3,544,800 4.0734 -9.85%
2014-11-28 0 20 0.203 0.203 0.208 20,511,536 4.060 4.060 4.160 3.960 4.960 4,632,000 4.4282 -9.38%
2014-10-31 0 21 0.224 0.220 0.226 66,048,080 4.480 4.400 4.520 4.300 5.400 13,661,600 4.8346 -2.61%
2014-09-30 0 21 0.230 0.230 0.232 43,194,936 4.600 4.600 4.640 3.740 4.740 10,220,200 4.2264 19.79%
2014-08-29 0 21 0.192 0.189 0.192 38,835,808 3.840 3.780 3.840 3.640 4.500 9,703,600 4.0022 -11.93%
2014-07-31 0 22 0.218 0.218 0.219 62,748,096 4.360 4.360 4.380 4.220 4.860 13,966,800 4.4927 -0.91%
2014-06-30 0 20 0.220 0.218 0.220 156,247,016 4.400 4.360 4.400 3.840 5.600 32,247,600 4.8452 8.91%
2014-05-30 7 20 0.202 0.201 0.202 189,076,413 4.040 4.020 4.040 3.000 7.600 39,964,742 4.7311 18.13%
2014-04-30 20 20 - - - 0 3.420 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 3.420 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 3.420 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 3.420 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 3.420 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 3.420 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 3.420 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 3.420 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 3.420 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 3.420 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 3.420 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 3.420 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 3.420 - - - - 0 - -0.00%
2013-03-28 0 20 0.171 0.166 0.177 18,747,208 3.420 3.320 3.540 3.300 4.620 4,490,800 4.1746 -18.57%
2013-02-28 0 17 0.210 0.210 0.214 27,526,300 4.200 4.200 4.280 3.280 5.600 6,065,000 4.5385 16.67%
2013-01-31 0 22 0.180 0.176 0.181 2,909,032 3.600 3.520 3.620 3.260 4.160 798,000 3.6454 -10.00%
2012-12-31 0 19 0.200 0.183 0.200 1,443,424 4.000 3.660 4.000 2.600 4.800 418,000 3.4532 53.85%
2012-11-30 0 22 0.130 0.128 0.140 506,024 2.600 2.560 2.800 2.540 3.200 176,800 2.8621 -17.72%
2012-10-31 0 20 0.158 0.136 0.166 3,354,896 3.160 2.720 3.320 2.600 3.440 1,137,200 2.9501 12.86%
2012-09-28 0 20 0.140 0.136 0.140 1,933,440 2.800 2.720 2.800 2.560 3.600 668,400 2.8926 -13.58%
2012-08-31 0 23 0.162 0.162 0.176 602,808 3.240 3.240 3.520 2.820 3.540 194,400 3.1009 1.25%
2012-07-31 0 21 0.160 0.145 0.170 795,376 3.200 2.900 3.400 2.660 3.200 263,600 3.0174 6.67%
2012-06-29 0 21 0.150 0.139 0.150 1,029,928 3.000 2.780 3.000 2.040 3.160 424,400 2.4268 30.43%
2012-05-31 0 22 0.115 0.110 0.126 1,321,152 2.300 2.200 2.520 2.000 2.700 579,200 2.2810 -9.45%
2012-04-30 0 18 0.127 0.127 0.132 689,264 2.540 2.540 2.640 2.460 3.100 254,000 2.7136 -15.33%
2012-03-30 0 22 0.150 0.145 0.155 1,754,800 3.000 2.900 3.100 2.940 3.900 532,800 3.2935 -20.21%
2012-02-29 0 21 0.188 0.171 0.217 2,484,256 3.760 3.420 4.340 2.900 4.000 710,400 3.4970 -3.59%
2012-01-31 0 18 0.195 0.190 0.195 406,064 3.900 3.800 3.900 3.280 4.100 118,800 3.4180 15.38%
2011-12-30 0 20 0.169 0.150 0.180 410,200 3.380 3.000 3.600 3.200 3.600 123,200 3.3295 2.42%
2011-11-30 0 22 0.165 0.165 0.189 527,864 3.300 3.300 3.780 3.200 4.120 152,000 3.4728 -20.67%
2011-10-31 0 20 0.208 0.166 0.220 823,104 4.160 3.320 4.400 2.220 4.280 248,800 3.3083 30.00%
2011-09-30 0 20 0.160 0.145 0.175 1,394,072 3.200 2.900 3.500 3.120 4.620 360,800 3.8638 -30.43%
2011-08-31 0 23 0.230 0.218 0.230 2,682,232 4.600 4.360 4.600 3.600 5.200 625,200 4.2902 -8.00%
2011-07-29 0 20 0.250 0.250 0.260 4,393,904 5.000 5.000 5.200 4.920 6.200 830,800 5.2888 -13.79%
2011-06-30 0 21 0.290 0.285 0.290 8,518,200 5.800 5.700 5.800 5.600 8.500 1,220,800 6.9776 -26.58%
2011-05-31 0 20 0.395 0.395 0.415 6,696,280 7.900 7.900 8.300 7.900 9.000 782,400 8.5586 -11.24%
2011-04-29 0 18 0.445 0.440 0.450 24,811,840 8.900 8.800 9.000 8.700 10.20 2,629,600 9.4356 -5.32%
2011-03-31 0 23 0.470 0.460 0.480 28,571,420 9.400 9.200 9.600 8.000 10.00 3,112,200 9.1805 2.17%
2011-02-28 0 18 0.460 0.455 0.460 50,779,240 9.200 9.100 9.200 9.100 11.40 4,935,200 10.289 -8.00%
2011-01-31 0 21 0.500 0.500 0.510 66,806,368 10.00 10.00 10.20 8.100 10.60 7,034,704 9.4967 11.11%
2010-12-31 0 22 0.450 0.450 0.460 91,746,164 9.000 9.000 9.200 8.700 13.00 8,933,787 10.270 -15.09%
2010-11-30 0 22 0.530 0.500 0.530 90,804,980 10.60 10.00 10.60 10.00 15.20 6,877,000 13.204 -20.90%
2010-10-29 0 20 0.670 0.670 0.680 70,622,640 13.40 13.40 13.60 11.00 14.40 5,585,800 12.643 11.67%
2010-09-30 0 21 0.600 0.590 0.600 62,481,960 12.00 11.80 12.00 7.300 12.40 6,423,000 9.7278 62.16%
2010-08-31 0 22 0.370 0.370 0.380 14,340,420 7.400 7.400 7.600 6.400 8.300 1,913,000 7.4963 -8.64%
2010-07-30 0 21 0.405 0.385 0.405 6,049,600 8.100 7.700 8.100 7.200 8.400 780,800 7.7480 6.58%
2010-06-30 0 21 0.380 0.350 0.395 4,245,640 7.600 7.000 7.900 7.000 9.000 539,600 7.8681 -8.43%
2010-05-31 0 20 0.415 0.415 0.425 67,890,020 8.300 8.300 8.500 7.500 11.80 6,897,650 9.8425 -1.19%
2010-04-30 1 19 0.420 0.405 0.420 20,744,880 8.400 8.100 8.400 7.900 9.400 2,421,600 8.5666 -5.62%
2010-03-31 0 23 0.445 0.445 0.450 32,156,520 8.900 8.900 9.000 7.200 9.800 3,798,800 8.4649 11.25%
2010-02-26 0 18 0.800 0.780 0.810 30,493,280 8.000 7.800 8.100 7.100 8.800 3,807,200 8.0094 9.59%
2010-01-29 0 20 0.730 0.730 0.740 102,340,960 7.300 7.300 7.400 6.500 10.30 12,124,800 8.4406 -2.67%
2009-12-31 16 22 0.750 0.740 0.750 118,065,570 7.500 7.400 7.500 2.500 9.900 15,769,700 7.4869 328.57%
2009-11-30 21 21 - - - 0 1.750 - - - - 0 - 0.00%
2009-10-30 20 20 - - - 0 1.750 - - - - 0 - 0.00%
2009-09-30 22 22 - - - 0 1.750 - - - - 0 - 0.00%
2009-08-31 21 21 - - - 0 1.750 - - - - 0 - 0.00%
2009-07-31 22 22 - - - 0 1.750 - - - - 0 - 0.00%
2009-06-30 22 22 - - - 0 1.750 - - - - 0 - 0.00%
2009-05-29 19 19 - - - 0 1.750 - - - - 0 - 0.00%
2009-04-30 20 20 - - - 0 1.750 - - - - 0 - 0.00%
2009-03-31 8 22 - - - 247,186 1.750 - - 1.020 1.950 143,500 1.7226 -8.38%
2009-02-27 0 20 0.191 0.175 0.210 902,248 1.910 1.750 2.100 1.575 2.150 466,400 1.9345 -4.50%
2009-01-30 0 18 0.400 0.330 0.440 1,700,220 2.000 1.650 2.200 1.100 2.400 966,400 1.7593 79.37%
2008-12-31 0 21 0.223 0.223 0.250 685,480 1.115 1.115 1.250 0.820 1.110 713,600 0.9606 17.37%
2008-11-28 0 20 0.190 0.157 0.190 190,256 0.950 0.785 0.950 0.850 1.000 209,600 0.9077 4.97%
2008-10-31 0 21 0.181 0.160 0.250 575,952 0.905 0.800 1.250 0.800 1.650 468,800 1.2286 -30.38%
2008-09-30 0 21 0.260 0.250 0.300 2,014,440 1.300 1.250 1.500 1.250 1.875 1,331,200 1.5133 -27.78%
2008-08-29 0 19 0.360 0.360 0.370 1,753,556 1.800 1.800 1.850 1.200 2.100 1,116,800 1.5702 12.50%
2008-07-31 0 22 0.320 0.285 0.320 4,793,180 1.600 1.425 1.600 1.300 2.200 2,981,600 1.6076 -31.18%
2008-06-30 0 20 0.465 0.420 0.470 544,600 2.325 2.100 2.350 2.200 2.500 232,800 2.3393 1.09%
2008-05-30 0 20 0.460 0.470 0.490 1,798,280 2.300 2.350 2.450 2.200 3.250 693,600 2.5927 -23.33%
2008-04-30 0 21 0.600 0.570 0.600 734,560 3.000 2.850 3.000 2.850 3.250 237,600 3.0916 3.45%
2008-03-31 0 19 0.580 0.580 0.620 2,697,740 2.900 2.900 3.100 2.450 3.100 988,800 2.7283 -10.77%
2008-02-29 0 19 0.650 0.620 0.680 1,061,280 3.250 3.100 3.400 2.850 3.900 316,800 3.3500 14.04%
2008-01-31 0 22 0.570 0.560 0.600 7,953,560 2.850 2.800 3.000 2.500 5.250 2,094,400 3.7975 -43.00%
2007-12-31 0 19 1.000 0.940 1.000 5,214,600 5.000 4.700 5.000 4.600 6.500 957,600 5.4455 -13.04%
2007-11-30 0 22 1.150 1.110 1.180 11,549,640 5.750 5.550 5.900 5.000 7.250 1,816,800 6.3571 -15.44%
2007-10-31 0 21 1.360 1.310 1.360 37,809,780 6.800 6.550 6.800 6.000 8.300 5,165,600 7.3195 -0.73%
2007-09-28 0 19 1.370 1.340 1.370 54,742,680 6.850 6.700 6.850 5.000 8.250 8,764,600 6.2459 25.69%
2007-08-31 4 23 1.090 1.080 1.100 56,325,120 5.450 5.400 5.500 3.200 6.000 11,727,200 4.8029 -9.92%
2007-07-31 1 21 1.210 1.190 1.210 58,010,400 6.050 5.950 6.050 2.800 6.600 14,464,800 4.0105 34.44%
2007-06-29 1 20 0.900 0.900 0.960 22,487,200 4.500 4.500 4.800 2.900 6.050 4,609,600 4.8783 50.00%
2007-05-31 0 21 0.600 0.600 0.650 4,877,480 3.000 3.000 3.250 2.750 3.550 1,564,800 3.1170 3.45%
2007-04-30 0 18 0.580 0.580 0.600 3,728,620 2.900 2.900 3.000 2.300 3.050 1,413,600 2.6377 11.54%
2007-03-30 0 22 0.520 0.510 0.530 2,134,250 2.600 2.550 2.650 2.250 2.650 856,000 2.4933 1.96%
2007-02-28 0 18 0.510 0.485 0.530 3,900,460 2.550 2.425 2.650 2.000 3.000 1,519,200 2.5674 -1.92%
2007-01-31 0 22 0.520 0.470 0.590 12,289,060 2.600 2.350 2.950 1.550 3.700 4,292,000 2.8632 73.33%
2006-12-29 0 19 0.300 0.300 0.315 3,273,544 1.500 1.500 1.575 1.155 2.000 2,038,400 1.6059 7.14%
2006-11-30 0 22 0.280 0.230 0.280 525,740 1.400 1.150 1.400 0.950 1.400 456,000 1.1529 20.69%
2006-10-31 0 20 0.232 0.189 0.232 277,548 1.160 0.945 1.160 0.895 1.400 260,000 1.0675 16.00%
2006-09-29 0 21 0.200 0.190 0.200 439,960 1.000 0.950 1.000 0.815 1.000 463,200 0.9498 19.05%
2006-08-31 0 23 0.168 0.168 0.190 213,828 0.840 0.840 0.950 0.810 0.899 250,988 0.8519 -6.58%
2006-07-31 0 21 0.190 0.186 - 290,716 0.899 0.880 - 0.852 0.947 328,782 0.8842 -1.55%
2006-06-30 0 22 0.193 0.182 0.200 315,220 0.913 0.861 0.947 0.805 0.913 369,351 0.8534 6.63%
2006-05-30 0 20 0.181 0.161 0.181 379,600 0.857 0.762 0.857 0.805 0.947 437,812 0.8670 -11.71%
2006-04-28 0 17 0.205 - 0.219 173,536 0.970 - 1.036 0.947 1.107 171,575 1.0114 -6.82%
2006-03-31 0 23 0.220 0.206 0.220 1,574,236 1.041 0.975 1.041 0.861 1.159 1,557,699 1.0106 35.80%
2006-02-28 0 20 0.162 0.162 0.190 698,064 0.767 0.767 0.899 0.705 0.833 920,420 0.7584 8.00%
2006-01-27 0 19 0.150 0.150 0.160 277,120 0.710 0.710 0.757 0.710 0.757 376,958 0.7351 -3.23%
2005-12-30 0 20 0.155 0.151 0.160 203,912 0.734 0.715 0.757 0.715 0.757 280,606 0.7267 -8.82%
2005-11-30 0 22 0.170 0.163 0.183 523,924 0.805 0.771 0.866 0.710 0.805 678,694 0.7720 2.41%
2005-10-31 0 20 0.166 0.147 0.178 117,248 0.786 0.696 0.842 0.715 0.786 153,826 0.7622 3.75%
2005-09-30 0 21 0.160 0.150 - 245,668 0.757 0.710 - 0.667 0.771 330,472 0.7434 2.56%
2005-08-31 0 23 0.156 0.143 0.159 27,216 0.738 0.677 0.752 0.663 0.738 39,724 0.6851 -9.56%
2005-07-29 0 20 0.183 - 0.189 310,904 0.816 - 0.843 0.696 0.736 433,123 0.7178 17.31%
2005-06-30 0 22 0.156 0.139 0.160 214,524 0.696 0.620 0.714 0.616 0.714 323,721 0.6627 -2.50%
2005-05-31 0 20 0.160 0.150 0.164 250,604 0.714 0.669 0.732 0.678 0.758 347,933 0.7203 -17.53%
2005-04-29 0 20 0.194 0.164 0.195 19,776 0.865 0.732 0.870 0.740 0.883 25,109 0.7876 -0.51%
2005-03-31 0 21 0.195 0.160 0.198 179,448 0.870 0.714 0.883 0.669 0.892 239,428 0.7495 21.87%
2005-02-28 0 17 0.160 0.140 0.190 258,804 0.714 0.624 0.848 0.669 0.714 369,454 0.7005 -22.71%
2005-01-31 0 21 0.207 - 0.207 2,328 0.923 - 0.923 0.865 0.865 2,690 0.8654 26.22%
2004-12-31 0 22 0.164 0.164 - 304,720 0.732 0.732 - 0.669 0.714 440,296 0.6921 3.80%
2004-11-30 0 22 0.158 0.148 - 200,284 0.705 0.660 - 0.624 0.718 284,265 0.7046 0.00%
2004-10-29 0 19 0.158 0.158 - 35,632 0.705 0.705 - 0.705 0.714 50,217 0.7096 -4.24%
2004-09-30 0 21 0.165 0.160 0.165 158,072 0.736 0.714 0.736 0.669 0.749 222,390 0.7108 10.00%
2004-08-31 0 22 0.150 0.150 - 150,816 0.669 0.669 - 0.669 0.674 224,184 0.6727 -0.66%
2004-07-30 0 21 0.151 0.151 - 471,540 0.674 0.674 - 0.384 0.848 694,969 0.6785 -6.21%
2004-06-30 0 21 0.161 0.151 0.153 237,488 0.718 0.674 0.682 0.669 1.115 280,678 0.8461 -32.92%
2004-05-31 0 20 0.240 0.150 0.245 56,352 1.071 0.669 1.093 1.035 1.071 52,907 1.0651 -2.04%
2004-04-30 0 19 0.245 - 0.245 108,000 1.093 - 1.093 1.115 1.115 96,847 1.1152 -1.61%
2004-03-31 0 23 0.249 - 0.255 408,844 1.111 - 1.137 1.071 1.137 366,764 1.1147 -0.40%
2004-02-27 0 20 0.250 0.250 0.270 897,980 1.115 1.115 1.204 1.093 1.294 762,224 1.1781 -16.67%
2004-01-30 0 19 0.300 0.280 0.300 2,036,504 1.338 1.249 1.338 0.839 1.405 1,925,288 1.0578 53.85%
2003-12-31 0 21 0.195 0.182 0.202 383,816 0.870 0.812 0.901 0.803 0.901 451,057 0.8509 -0.51%
2003-11-28 0 20 0.196 0.193 0.200 746,716 0.874 0.861 0.892 0.714 0.910 847,414 0.8812 0.51%
2003-10-31 0 22 0.195 0.195 0.206 759,404 0.870 0.870 0.919 0.870 0.981 795,403 0.9547 -12.56%
2003-09-30 0 21 0.223 0.222 0.223 1,199,896 0.995 0.990 0.995 0.937 1.093 1,207,901 0.9934 -1.33%
2003-08-29 0 21 0.226 - 0.230 719,492 1.008 - 1.026 0.919 1.048 720,626 0.9984 9.71%
2003-07-31 0 22 0.215 0.212 - 903,964 0.919 0.906 - 0.851 1.090 933,085 0.9688 2.38%
2003-06-30 0 20 0.210 - 0.230 574,672 0.898 - 0.983 0.816 0.974 639,215 0.8990 0.00%
2003-05-30 0 20 0.210 - 0.210 168,616 0.898 - 0.898 0.833 1.068 193,730 0.8704 7.69%
2003-04-30 0 20 0.195 0.195 - 483,608 0.833 0.833 - 0.684 0.859 573,702 0.8430 -2.99%
2003-03-31 0 21 0.201 0.184 - 1,654,508 0.859 0.786 - 0.812 0.919 1,970,990 0.8394 0.50%
2003-02-28 0 19 0.200 0.195 - 795,600 0.855 0.833 - 0.769 0.898 922,790 0.8622 -2.44%
2003-01-30 0 21 0.205 0.200 0.205 840,724 0.876 0.855 0.876 0.855 1.068 936,829 0.8974 -12.77%
2002-12-31 0 20 0.235 0.220 0.250 618,936 1.004 0.940 1.068 1.004 1.389 565,279 1.0949 -30.88%
2002-11-29 0 21 0.340 0.285 0.340 252,680 1.453 1.218 1.453 1.111 1.539 191,858 1.3170 17.24%
2002-10-31 0 21 0.290 0.250 - 858,244 1.239 1.068 - 1.004 1.325 738,419 1.1623 0.00%
2002-09-30 0 21 0.290 0.290 0.300 687,200 1.239 1.239 1.282 1.175 1.752 497,895 1.3802 -32.56%
2002-08-30 0 22 0.430 - 0.435 4,859,300 1.838 - 1.859 1.453 1.966 2,865,856 1.6956 1.52%
2002-07-31 0 22 0.435 0.430 0.435 15,547,560 1.810 1.789 1.810 1.581 2.414 7,458,813 2.0845 -16.35%
2002-06-28 0 20 0.520 0.510 0.520 89,108,880 2.164 2.122 2.164 2.039 2.830 35,162,153 2.5342 -13.33%
2002-05-31 0 21 0.600 0.590 0.600 82,955,420 2.497 2.455 2.497 1.810 2.580 36,881,717 2.2492 34.83%
2002-04-30 0 20 0.445 0.445 0.450 211,606,460 1.852 1.852 1.873 1.769 2.747 90,680,812 2.3335 -10.10%
2002-03-28 0 1 0.495 0.490 0.495 19,950,280 2.060 2.039 2.060 2.018 2.289 9,381,669 2.1265

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top