Apollo Future Mobility Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00860  2002-09-03    
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 0.700 0.690 0.730 1,475,534 0.700 0.690 0.730 0.700 0.810 1,981,545 0.7446 -6.67%
2025-11-28 0 20 0.750 0.730 0.780 9,758,876 0.750 0.730 0.780 0.610 0.920 12,210,600 0.7992 10.29%
2025-10-31 0 20 0.680 0.670 0.710 2,224,908 0.680 0.670 0.710 0.580 0.740 3,364,001 0.6614 3.03%
2025-09-30 0 22 0.660 0.660 0.680 3,016,755 0.660 0.660 0.680 0.610 0.750 4,437,645 0.6798 -2.94%
2025-08-29 0 21 0.680 0.650 0.680 2,432,463 0.680 0.650 0.680 0.650 0.820 3,403,625 0.7147 -16.05%
2025-07-31 0 22 0.810 0.740 0.840 5,523,080 0.810 0.740 0.840 0.680 0.900 7,186,656 0.7685 -2.41%
2025-06-30 0 21 0.830 0.830 0.920 4,561,367 0.830 0.830 0.920 0.800 0.950 5,069,725 0.8997 -4.60%
2025-05-30 0 20 0.870 0.860 0.880 4,895,064 0.870 0.860 0.880 0.850 1.000 5,276,343 0.9277 -15.53%
2025-04-30 0 19 1.030 1.010 1.030 15,142,607 1.030 1.010 1.030 0.490 1.100 20,450,950 0.7404 101.96%
2025-03-31 0 21 0.510 0.500 0.510 2,354,388 0.510 0.500 0.510 0.465 0.560 4,599,686 0.5119 2.00%
2025-02-28 0 20 0.500 0.500 0.520 1,464,597 0.500 0.500 0.520 0.500 0.560 2,774,625 0.5279 -7.41%
2025-01-28 0 19 0.540 0.500 0.560 1,741,063 0.540 0.500 0.560 0.420 0.560 3,597,600 0.4840 14.89%
2024-12-31 0 20 0.470 0.470 0.495 895,648 0.470 0.470 0.495 0.460 0.540 1,857,800 0.4821 1.08%
2024-11-29 0 21 0.465 0.465 0.490 1,608,698 0.465 0.465 0.490 0.465 0.530 3,250,663 0.4949 -12.26%
2024-10-31 0 21 0.530 0.530 0.560 5,760,751 0.530 0.530 0.560 0.530 0.760 8,811,950 0.6537 -11.67%
2024-09-30 0 19 0.600 0.600 0.610 3,412,156 0.600 0.600 0.610 0.500 0.630 5,900,591 0.5783 9.09%
2024-08-30 5 22 0.550 0.520 0.550 1,006,977 0.550 0.520 0.550 0.520 0.760 1,711,000 0.5885 -16.67%
2024-07-31 3 22 - - - 1,735,516 0.660 - - 0.570 0.700 2,779,257 0.6245 -8.33%
2024-06-28 0 19 0.720 0.680 0.750 4,665,829 0.720 0.680 0.750 0.570 0.770 6,861,819 0.6800 24.14%
2024-05-31 0 21 0.580 0.550 0.600 4,764,035 0.580 0.550 0.600 0.475 0.620 8,800,873 0.5413 11.54%
2024-04-30 0 20 0.520 0.510 0.520 1,864,144 0.520 0.510 0.520 0.450 0.600 3,698,025 0.5041 1.96%
2024-03-28 0 20 0.510 0.500 0.530 4,074,133 0.510 0.500 0.530 0.500 0.680 6,996,701 0.5823 -7.27%
2024-02-29 0 19 0.550 0.520 0.550 1,535,547 0.550 0.520 0.550 0.480 0.580 2,882,325 0.5327 7.84%
2024-01-31 0 22 0.510 0.510 0.530 3,081,323 0.510 0.510 0.530 0.510 0.770 4,969,452 0.6201 -36.25%
2023-12-29 0 19 0.800 0.750 0.800 4,436,977 0.800 0.750 0.800 0.600 0.900 5,745,206 0.7723 -9.09%
2023-11-30 0 22 0.044 0.043 0.044 61,870,275 0.880 0.860 0.880 0.560 1.460 58,604,715 1.0557 62.96%
2023-10-31 0 20 0.027 0.027 0.028 11,317,022 0.540 0.540 0.560 0.540 1.260 14,317,375 0.7904 -55.00%
2023-09-29 0 19 0.060 0.061 0.062 17,572,944 1.200 1.220 1.240 1.160 2.040 11,265,200 1.5599 -34.78%
2023-08-31 0 23 0.092 0.092 0.095 18,503,940 1.840 1.840 1.900 1.780 2.540 8,802,095 2.1022 -29.23%
2023-07-31 0 20 0.130 0.130 0.132 32,321,441 2.600 2.600 2.640 2.380 3.520 11,068,740 2.9201 -16.67%
2023-06-30 0 21 0.156 0.156 0.157 28,556,911 3.120 3.120 3.140 1.760 3.160 11,811,390 2.4177 79.31%
2023-05-31 0 21 0.087 0.087 0.093 23,089,268 1.740 1.740 1.860 1.720 2.480 10,835,700 2.1309 -26.89%
2023-04-28 0 17 0.119 0.118 0.119 29,630,792 2.380 2.360 2.380 2.240 3.280 11,642,701 2.5450 -24.20%
2023-03-31 0 23 0.157 0.157 0.159 46,569,022 3.140 3.140 3.180 2.600 3.620 15,274,967 3.0487 -2.48%
2023-02-28 0 20 0.161 0.161 0.162 118,599,472 3.220 3.220 3.240 3.100 4.440 31,576,079 3.7560 -21.08%
2023-01-31 0 18 0.204 0.203 0.204 252,885,749 4.080 4.060 4.080 3.720 6.800 53,946,658 4.6877 -15.35%
2022-12-30 0 20 0.241 0.238 0.241 139,054,284 4.820 4.760 4.820 4.600 6.800 25,961,794 5.3561 -20.98%
2022-11-30 0 22 0.305 0.300 0.305 121,522,275 6.100 6.000 6.100 3.940 6.400 22,865,625 5.3146 45.24%
2022-10-31 0 20 0.210 0.210 0.213 105,571,668 4.200 4.200 4.260 3.400 6.600 20,415,850 5.1711 -4.98%
2022-09-30 0 21 0.221 0.221 0.230 32,895,856 4.420 4.420 4.600 4.100 6.700 6,209,172 5.2979 -33.03%
2022-08-31 0 23 0.330 0.325 0.335 35,930,024 6.600 6.500 6.700 6.000 6.800 5,541,154 6.4842 4.76%
2022-07-29 0 20 0.315 0.310 0.315 30,025,512 6.300 6.200 6.300 6.100 7.100 4,644,862 6.4642 -7.35%
2022-06-30 0 21 0.340 0.340 0.345 72,834,423 6.800 6.800 6.900 6.200 8.300 10,344,744 7.0407 9.68%
2022-05-31 0 20 0.310 0.310 0.320 35,416,690 6.200 6.200 6.400 6.200 7.100 5,323,481 6.6529 -12.68%
2022-04-29 0 18 0.355 0.350 0.355 31,388,796 7.100 7.000 7.100 6.500 7.600 4,520,067 6.9443 -4.05%
2022-03-31 0 23 0.370 0.370 0.375 71,423,556 7.400 7.400 7.500 6.100 8.300 9,972,318 7.1622 -8.64%
2022-02-28 0 17 0.405 0.400 0.405 35,240,510 8.100 8.000 8.100 7.900 9.400 4,052,800 8.6953 -11.96%
2022-01-31 0 21 0.460 0.445 0.460 68,720,726 9.200 8.900 9.200 7.800 9.700 7,805,155 8.8045 2.22%
2021-12-31 0 22 0.450 0.445 0.450 140,014,646 9.000 8.900 9.000 8.400 11.00 14,401,124 9.7225 -9.09%
2021-11-30 0 22 0.495 0.480 0.495 131,648,424 9.900 9.600 9.900 9.400 11.20 12,555,368 10.485 -8.33%
2021-10-29 0 18 0.540 0.540 0.550 230,187,246 10.80 10.80 11.00 10.000 12.60 20,601,509 11.173 5.88%
2021-09-30 1 21 0.510 0.500 0.510 369,979,791 10.20 10.000 10.20 9.700 12.40 33,467,592 11.055 5.15%
2021-08-31 0 22 0.485 0.485 0.490 181,777,056 9.700 9.700 9.800 7.200 9.800 21,168,728 8.5871 31.08%
2021-07-30 0 21 0.370 0.360 0.370 183,541,674 7.400 7.200 7.400 6.300 9.000 23,072,500 7.9550 -11.90%
2021-06-30 0 21 0.420 0.420 0.425 133,045,995 8.400 8.400 8.500 8.000 9.800 14,781,429 9.0009 -10.64%
2021-05-31 0 20 0.470 0.465 0.475 111,811,718 9.400 9.300 9.500 8.000 9.700 12,306,256 9.0858 2.17%
2021-04-30 0 19 0.460 0.460 0.470 151,904,138 9.200 9.200 9.400 9.100 10.40 15,397,638 9.8654 -8.00%
2021-03-31 0 23 0.500 0.500 0.510 274,264,951 10.000 10.000 10.20 9.300 10.80 27,256,935 10.062 -1.96%
2021-02-26 0 18 0.510 0.500 0.510 722,808,447 10.20 10.000 10.20 9.600 14.60 61,254,333 11.800 -8.93%
2021-01-29 0 20 0.560 0.560 0.570 665,731,331 11.20 11.20 11.40 10.80 16.20 50,153,357 13.274 -27.27%
2020-12-31 0 22 0.770 0.760 0.770 1,406,707,210 15.40 15.20 15.40 9.900 18.20 96,580,087 14.565 30.51%
2020-11-30 0 21 0.590 0.590 0.600 385,804,783 11.80 11.80 12.00 8.600 13.60 34,911,646 11.051 37.21%
2020-10-30 0 18 0.430 0.430 0.435 88,782,255 8.600 8.600 8.700 8.500 9.800 9,876,861 8.9889 1.18%
2020-09-30 0 22 0.425 0.425 0.430 391,627,011 8.500 8.500 8.600 8.300 14.40 35,973,690 10.886 1.19%
2020-08-31 0 21 0.420 0.420 0.430 63,127,273 8.400 8.400 8.600 8.000 9.500 7,312,799 8.6324 -9.68%
2020-07-31 0 22 0.465 0.465 0.470 340,479,054 9.300 9.300 9.400 7.800 11.40 40,581,073 8.3901 -4.12%
2020-06-30 0 21 0.485 0.470 0.485 103,272,384 9.700 9.400 9.700 7.500 9.800 13,251,504 7.7933 27.63%
2020-05-29 0 20 0.380 0.375 0.380 21,582,324 7.600 7.500 7.600 7.600 8.400 2,720,177 7.9342 -5.00%
2020-04-29 0 19 0.400 0.395 0.400 22,052,338 8.000 7.900 8.000 7.800 8.600 2,728,575 8.0820 -3.61%
2020-03-31 0 22 0.415 0.405 0.415 35,926,190 8.300 8.100 8.300 7.000 9.200 4,292,746 8.3690 -3.49%
2020-02-28 0 20 0.430 0.425 0.430 53,035,733 8.600 8.500 8.600 7.800 9.100 6,157,694 8.6129 3.61%
2020-01-31 0 20 0.415 0.410 0.415 60,636,109 8.300 8.200 8.300 7.700 10.80 6,517,555 9.3035 -23.15%
2019-12-31 0 20 0.540 0.540 0.550 62,453,175 10.80 10.80 11.00 8.800 10.80 6,574,525 9.4993 12.50%
2019-11-29 0 21 0.480 0.470 0.480 28,814,342 9.600 9.400 9.600 8.800 9.700 3,061,575 9.4116 1.05%
2019-10-31 0 21 0.475 0.470 0.475 34,588,076 9.500 9.400 9.500 9.000 9.900 3,665,130 9.4371 0.00%
2019-09-30 0 21 0.475 0.470 0.475 57,831,899 9.500 9.400 9.500 8.000 9.900 6,248,238 9.2557 11.76%
2019-08-30 0 22 0.425 0.425 0.430 92,301,926 8.500 8.500 8.600 4.960 8.900 12,562,670 7.3473 11.84%
2019-07-31 0 22 0.380 0.375 0.380 36,571,618 7.600 7.500 7.600 7.600 8.400 4,578,976 7.9869 -10.59%
2019-06-28 0 19 0.425 0.420 0.425 45,838,588 8.500 8.400 8.500 8.200 9.800 5,103,737 8.9814 -11.46%
2019-05-31 0 21 0.480 0.480 0.485 138,999,899 9.600 9.600 9.700 8.800 10.40 14,580,875 9.5330 5.49%
2019-04-30 0 19 0.455 0.455 0.460 104,717,123 9.100 9.100 9.200 8.600 10.20 11,476,842 9.1242 -8.08%
2019-03-29 0 21 0.495 0.495 0.500 143,000,745 9.900 9.900 10.000 9.800 10.80 14,000,515 10.214 -2.94%
2019-02-28 0 17 0.510 0.500 0.510 187,489,858 10.20 10.000 10.20 9.300 11.20 17,990,030 10.422 12.09%
2019-01-31 0 22 0.455 0.455 0.460 74,248,372 9.100 9.100 9.200 8.400 10.20 7,832,471 9.4796 -9.00%
2018-12-31 1 19 0.500 0.495 0.500 161,498,356 10.000 9.900 10.000 9.300 12.40 15,115,094 10.685 -1.96%
2018-11-30 0 22 0.510 0.500 0.510 74,704,841 10.20 10.000 10.20 9.700 12.80 6,736,438 11.090 -3.77%
2018-10-31 0 21 0.530 0.530 0.540 95,845,922 10.60 10.60 10.80 9.800 20.20 6,557,855 14.615 -47.00%
2018-09-28 0 19 1.000 1.000 1.010 105,568,065 20.00 20.00 20.20 19.60 22.40 5,022,990 21.017 -4.76%
2018-08-31 0 23 1.050 1.040 1.050 280,728,189 21.00 20.80 21.00 17.80 27.20 12,661,820 22.171 12.90%
2018-07-31 0 21 0.930 0.920 0.930 181,978,094 18.60 18.40 18.60 17.80 23.60 8,679,915 20.965 -21.19%
2018-06-29 0 20 1.180 1.170 1.180 283,280,401 23.60 23.40 23.60 21.20 31.40 10,645,744 26.610 -21.33%
2018-05-31 0 21 1.500 1.500 1.530 457,636,185 30.00 30.00 30.60 30.00 35.00 14,355,856 31.878 -7.41%
2018-04-30 0 19 1.620 1.610 1.620 313,462,958 32.40 32.20 32.40 29.20 36.40 9,600,138 32.652 -7.43%
2018-03-29 0 21 1.750 1.740 1.750 695,218,542 35.00 34.80 35.00 33.40 39.20 19,423,736 35.792 -4.37%
2018-02-28 0 18 1.830 1.820 1.840 832,516,647 36.60 36.40 36.80 30.20 42.60 22,656,491 36.745 -8.50%
2018-01-31 0 22 2.000 1.990 2.000 677,829,715 40.00 39.80 40.00 30.60 40.80 18,945,870 35.777 25.79%
2017-12-29 0 19 1.590 1.570 1.600 324,159,531 31.80 31.40 32.00 28.20 32.20 10,656,413 30.419 -2.45%
2017-11-30 0 22 1.630 1.550 1.560 548,319,110 32.60 31.00 31.20 30.20 35.20 16,689,691 32.854 -6.86%
2017-10-31 0 20 1.750 1.740 1.760 684,640,219 35.00 34.80 35.20 31.40 37.00 20,721,878 33.039 4.79%
2017-09-29 0 21 1.670 1.650 1.670 1,233,749,570 33.40 33.00 33.40 26.80 37.40 37,306,600 33.071 16.78%
2017-08-31 0 22 1.430 1.420 1.430 412,142,789 28.60 28.40 28.60 25.80 32.20 14,169,493 29.087 -1.38%
2017-07-31 1 21 1.450 1.440 1.450 545,087,401 29.00 28.80 29.00 17.60 29.00 23,778,379 22.924 59.34%
2017-06-30 0 22 0.910 0.900 0.910 85,285,543 18.20 18.00 18.20 15.00 18.20 5,120,724 16.655 16.67%
2017-05-31 0 20 0.780 0.760 0.780 50,934,762 15.60 15.20 15.60 15.20 17.00 3,216,954 15.833 -7.14%
2017-04-28 0 17 0.840 0.810 0.840 65,086,396 16.80 16.20 16.80 15.00 18.60 3,892,942 16.719 0.00%
2017-03-31 0 23 0.840 0.830 0.840 139,238,319 16.80 16.60 16.80 13.20 17.20 9,300,292 14.971 5.00%
2017-02-28 0 20 0.800 0.790 0.810 47,538,234 16.00 15.80 16.20 15.40 18.40 2,852,355 16.666 -9.09%
2017-01-27 0 19 0.880 0.860 0.880 45,928,560 17.60 17.20 17.60 14.40 17.60 2,953,665 15.550 18.92%
2016-12-30 0 20 0.740 0.720 0.740 45,326,789 14.80 14.40 14.80 13.00 15.60 3,145,363 14.411 1.37%
2016-11-30 0 22 0.730 0.730 0.740 78,760,724 14.60 14.60 14.80 12.80 15.60 5,576,118 14.125 14.06%
2016-10-31 0 19 0.640 0.620 0.640 68,205,210 12.80 12.40 12.80 12.40 15.00 4,977,254 13.703 -7.25%
2016-09-30 0 21 0.690 0.680 0.690 124,831,695 13.80 13.60 13.80 10.40 14.20 10,035,470 12.439 25.45%
2016-08-31 0 22 0.550 0.540 0.550 44,899,388 11.00 10.80 11.00 9.800 12.20 4,123,676 10.888 -5.17%
2016-07-29 0 20 0.580 0.570 0.580 66,067,481 11.60 11.40 11.60 10.80 13.40 5,406,440 12.220 -3.33%
2016-06-30 0 21 0.600 0.580 0.600 115,466,871 12.00 11.60 12.00 8.000 12.20 11,017,505 10.480 29.03%
2016-05-31 7 21 0.465 0.465 0.470 28,296,311 9.300 9.300 9.400 5.600 9.600 3,510,989 8.0594 9.41%
2016-04-29 0 20 0.425 0.420 0.435 22,770,113 8.500 8.400 8.700 6.200 9.600 3,198,000 7.1201 34.92%
2016-03-31 0 21 0.315 0.340 0.355 14,341,805 6.300 6.800 7.100 4.000 7.200 2,814,775 5.0952 50.72%
2016-02-29 0 18 0.209 0.201 0.209 2,700,446 4.180 4.020 4.180 3.700 4.420 678,801 3.9783 1.95%
2016-01-29 0 20 0.205 0.183 0.198 2,402,158 4.100 3.660 3.960 3.600 4.800 580,069 4.1412 -14.58%
2015-12-31 0 22 0.240 0.222 0.248 2,747,428 4.800 4.440 4.960 4.400 6.400 563,604 4.8747 -15.79%
2015-11-30 0 21 0.285 0.285 0.305 12,799,419 5.700 5.700 6.100 5.600 7.300 2,149,175 5.9555 1.79%
2015-10-30 0 20 0.280 0.280 0.290 718,102 5.600 5.600 5.800 5.400 6.500 119,825 5.9929 1.82%
2015-09-30 0 20 0.275 0.275 0.310 3,896,250 5.500 5.500 6.200 5.500 7.300 645,650 6.0346 -17.91%
2015-08-31 0 21 0.335 0.335 0.360 6,723,918 6.700 6.700 7.200 5.800 9.400 884,623 7.6009 -29.47%
2015-07-31 0 22 0.475 0.455 0.475 58,666,932 9.500 9.100 9.500 5.800 10.40 6,813,400 8.6105 -8.65%
2015-06-30 0 22 0.520 0.500 0.530 136,132,743 10.40 10.000 10.60 8.800 13.00 12,375,026 11.001 1.96%
2015-05-29 0 19 0.510 0.500 0.510 75,182,286 10.20 10.000 10.20 9.300 12.80 6,862,495 10.956 0.00%
2015-04-30 0 19 0.510 0.510 0.520 70,488,584 10.20 10.20 10.40 6.200 11.60 7,764,960 9.0778 59.38%
2015-03-31 0 22 0.320 0.315 0.325 15,246,939 6.400 6.300 6.500 6.000 9.639 2,076,077 7.3441 -11.93%
2015-02-27 0 18 0.049 0.048 0.050 24,229,800 7.267 7.118 7.415 5.635 10.97 3,623,861 6.6862 -34.67%
2015-01-30 0 21 0.075 0.074 0.075 8,538,640 11.12 10.97 11.12 10.53 12.90 731,932 11.666 -13.79%
2014-12-31 0 21 0.087 0.086 0.089 10,489,275 12.90 12.75 13.20 11.42 13.35 832,440 12.601 -3.33%
2014-11-28 0 20 0.090 0.088 0.090 8,346,758 13.35 13.05 13.35 12.61 13.94 630,905 13.230 4.65%
2014-10-31 0 21 0.086 0.086 0.087 17,914,332 12.75 12.75 12.90 12.16 15.72 1,289,216 13.896 -2.27%
2014-09-30 1 21 0.088 0.088 0.089 48,593,497 13.05 13.05 13.20 12.16 17.50 3,365,224 14.440 0.00%
2014-08-29 0 21 0.088 0.087 0.089 33,082,496 13.05 12.90 13.20 10.97 14.98 2,510,524 13.178 11.39%
2014-07-31 0 22 0.079 0.079 0.080 28,562,572 11.72 11.72 11.86 11.27 16.02 2,202,262 12.970 -11.24%
2014-06-30 0 20 0.089 0.089 0.090 19,522,062 13.20 13.20 13.35 11.86 15.57 1,379,924 14.147 12.66%
2014-05-30 0 20 0.079 0.078 0.079 16,543,310 11.72 11.57 11.72 10.08 14.83 1,360,890 12.156 -16.84%
2014-04-30 0 20 0.095 0.095 0.098 19,619,734 14.09 14.09 14.53 13.20 16.61 1,340,694 14.634 -7.77%
2014-03-31 0 21 0.103 0.103 0.104 57,972,701 15.27 15.27 15.42 13.79 22.24 3,218,037 18.015 -18.78%
2014-02-28 1 19 0.154 0.152 0.155 63,318,689 18.81 18.56 18.93 16.00 24.06 3,402,444 18.610 13.24%
2014-01-30 0 21 0.136 0.136 0.137 9,010,274 16.61 16.61 16.73 16.00 19.42 511,024 17.632 -15.00%
2013-12-31 0 20 0.160 0.156 0.160 7,118,111 19.54 19.05 19.54 18.44 22.35 356,330 19.976 -11.60%
2013-11-29 0 21 0.181 0.180 0.181 35,660,713 22.11 21.98 22.11 19.05 30.41 1,573,046 22.670 -27.02%
2013-10-31 0 21 0.248 0.239 0.248 8,033,718 30.29 29.19 30.29 29.07 31.75 265,065 30.308 -2.75%
2013-09-30 0 20 0.255 0.250 0.255 13,750,549 31.14 30.53 31.14 29.92 34.20 444,302 30.949 -5.56%
2013-08-30 0 21 0.270 0.270 0.275 15,695,092 32.97 32.97 33.59 27.85 34.20 514,230 30.522 12.50%
2013-07-31 0 22 0.240 0.235 0.240 16,862,323 29.31 28.70 29.31 26.99 32.36 560,563 30.081 -5.88%
2013-06-28 0 19 0.255 0.255 0.260 20,215,629 31.14 31.14 31.75 28.46 36.64 640,859 31.545 -10.53%
2013-05-31 0 21 0.285 0.280 0.290 9,808,943 34.81 34.20 35.42 31.14 36.64 287,822 34.080 0.00%
2013-04-30 0 20 0.285 0.280 0.285 7,522,195 34.81 34.20 34.81 32.97 40.30 210,076 35.807 -8.06%
2013-03-28 0 20 0.310 0.295 0.310 8,495,526 37.86 36.03 37.86 32.97 42.13 217,838 38.999 -7.46%
2013-02-28 0 17 0.335 0.330 0.335 22,720,987 40.91 40.30 40.91 39.69 47.02 531,435 42.754 -6.94%
2013-01-31 0 22 0.360 0.360 0.365 90,837,580 43.97 43.97 44.58 41.52 54.35 1,909,418 47.573 2.86%
2012-12-31 0 19 0.350 0.340 0.360 12,761,263 42.75 41.52 43.97 39.08 48.85 297,239 42.933 4.48%
2012-11-30 0 22 0.335 0.335 0.345 10,117,418 40.91 40.91 42.13 40.91 45.80 235,758 42.914 -5.63%
2012-10-31 0 20 0.355 0.345 0.355 29,879,790 43.36 42.13 43.36 41.52 45.80 689,632 43.327 -4.05%
2012-09-28 0 20 0.370 0.360 0.365 19,490,050 45.19 43.97 44.58 42.75 49.46 428,485 45.486 0.00%
2012-08-31 0 23 0.370 0.370 0.375 8,917,791 45.19 45.19 45.80 40.30 45.80 207,762 42.923 2.78%
2012-07-31 0 21 0.360 0.355 0.360 8,210,793 43.97 43.36 43.97 40.30 50.07 186,795 43.956 -10.00%
2012-06-29 0 21 0.400 0.355 0.400 13,159,371 48.85 43.36 48.85 37.86 48.85 310,493 42.382 29.03%
2012-05-31 0 22 0.310 0.315 0.320 33,438,306 37.86 38.47 39.08 34.81 56.18 807,343 41.418 -30.34%
2012-04-30 0 18 0.445 0.440 0.445 14,910,773 54.35 53.74 54.35 53.74 59.84 264,073 56.465 -8.25%
2012-03-30 0 22 0.485 0.480 0.485 76,214,251 59.23 58.62 59.23 57.40 72.06 1,153,887 66.050 -13.39%
2012-02-29 0 21 0.560 0.540 0.560 153,802,736 68.39 65.95 68.39 56.79 74.50 2,295,495 67.002 14.29%
2012-01-31 0 18 0.490 0.485 0.490 23,399,475 59.84 59.23 59.84 52.52 62.29 409,335 57.165 4.26%
2011-12-30 0 20 0.470 0.460 0.470 30,767,027 57.40 56.18 57.40 54.96 64.73 510,901 60.221 -7.84%
2011-11-30 0 22 0.510 0.500 0.510 44,683,523 62.29 61.06 62.29 60.45 69.61 696,788 64.128 -10.53%
2011-10-31 0 20 0.570 0.560 0.570 86,463,239 69.61 68.39 69.61 51.90 76.94 1,415,454 61.085 16.33%
2011-09-30 0 20 0.490 0.485 0.490 168,299,540 59.84 59.23 59.84 44.58 95.26 2,619,916 64.239 -35.53%
2011-08-31 0 23 0.760 0.750 0.760 508,226,302 92.82 91.60 92.82 84.27 129.5 4,722,733 107.61 -20.83%
2011-07-29 0 20 0.960 0.930 0.960 164,042,394 117.2 113.6 117.2 106.3 123.4 1,434,484 114.36 -2.04%
2011-06-30 0 21 0.980 0.980 0.990 298,281,286 119.7 119.7 120.9 106.3 123.4 2,629,193 113.45 -2.97%
2011-05-31 0 20 1.010 1.000 1.010 322,565,448 123.4 122.1 123.4 106.3 128.2 2,794,185 115.44 6.32%
2011-04-29 0 18 0.950 0.940 0.950 389,651,079 116.0 114.8 116.0 95.26 129.5 3,491,989 111.58 20.25%
2011-03-31 0 23 0.790 0.780 0.790 214,494,297 96.48 95.26 96.48 81.83 101.4 2,414,634 88.831 12.86%
2011-02-28 0 18 0.700 0.690 0.700 84,976,331 85.49 84.27 85.49 84.27 97.70 955,283 88.954 -6.67%
2011-01-31 0 21 0.750 0.740 0.750 265,645,820 91.60 90.38 91.60 90.38 106.3 2,757,007 96.353 -6.25%
2010-12-31 1 22 0.800 0.800 0.810 524,293,779 97.70 97.70 98.92 87.93 105.0 5,453,421 96.140 -2.44%
2010-11-30 1 22 0.820 0.810 0.820 398,641,216 100.1 98.92 100.1 89.15 108.7 3,979,558 100.17 12.33%
2010-10-29 0 20 0.730 0.730 0.740 179,032,328 89.15 89.15 90.38 86.71 100.1 1,938,713 92.346 -3.95%
2010-09-30 0 21 0.760 0.740 0.750 412,573,877 92.82 90.38 91.60 63.51 97.70 5,126,409 80.480 43.40%
2010-08-31 0 22 0.530 0.510 0.530 102,078,691 64.73 62.29 64.73 59.84 68.39 1,603,135 63.674 3.92%
2010-07-30 0 21 0.510 0.495 0.510 61,856,681 62.29 60.45 62.29 53.13 67.17 996,779 62.057 6.57%
2010-06-30 0 21 0.670 0.670 0.680 44,939,752 58.45 58.45 59.32 49.72 62.81 784,501 57.284 1.52%
2010-05-31 0 20 0.660 0.640 0.660 164,538,309 57.58 55.83 57.58 44.49 72.40 2,790,046 58.973 -14.29%
2010-04-30 1 19 0.770 0.760 0.770 562,867,289 67.17 66.30 67.17 59.32 76.77 8,799,174 63.968 -2.53%
2010-03-31 0 23 0.790 0.760 0.790 133,987,325 68.92 66.30 68.92 57.58 74.15 2,048,449 65.409 5.33%
2010-02-26 0 18 0.750 0.700 0.750 74,335,497 65.43 61.06 65.43 58.45 68.92 1,184,456 62.759 0.00%
2010-01-29 0 20 0.750 0.740 0.750 65,105,175 65.43 64.55 65.43 63.68 78.51 914,774 71.171 -3.85%
2009-12-31 0 22 0.780 0.810 0.820 36,901,345 68.04 70.66 71.53 66.30 75.89 524,289 70.384 -10.34%
2009-11-30 0 21 0.870 0.850 0.870 74,095,879 75.89 74.15 75.89 68.92 81.13 989,319 74.896 1.16%
2009-10-30 0 20 0.860 0.820 0.850 60,666,884 75.02 71.53 74.15 70.66 76.77 826,561 73.397 0.00%
2009-09-30 0 22 0.860 0.860 0.870 167,947,522 75.02 75.02 75.89 69.79 89.85 2,087,863 80.440 -2.27%
2009-08-31 3 21 0.880 0.870 0.880 173,530,159 76.77 75.89 76.77 72.40 91.60 2,207,732 78.601 -5.38%
2009-07-31 2 22 0.930 0.930 0.940 422,311,996 81.13 81.13 82.00 48.85 84.62 6,460,625 65.367 63.16%
2009-06-30 2 22 0.570 0.570 0.580 206,108,576 49.72 49.72 50.60 43.62 69.79 3,624,742 56.862 14.00%
2009-05-29 0 19 0.500 0.495 0.510 89,806,745 43.62 43.18 44.49 27.04 54.96 2,263,049 39.684 66.67%
2009-04-30 0 20 0.300 0.300 0.310 23,555,120 26.17 26.17 27.04 13.61 28.79 1,171,492 20.107 59.57%
2009-03-31 0 22 0.188 0.181 0.188 3,451,020 16.40 15.79 16.40 15.05 18.71 206,274 16.730 -9.03%
2009-02-27 0 20 0.212 0.211 0.220 861,770 18.03 17.94 18.71 18.03 21.26 44,155 19.517 -14.17%
2009-01-30 0 18 0.247 0.238 0.245 917,880 21.01 20.24 20.84 20.07 25.51 39,981 22.958 -16.27%
2008-12-31 0 21 0.295 0.260 0.300 7,053,128 25.09 22.11 25.51 11.91 25.09 488,824 14.429 43.90%
2008-11-28 0 20 0.205 0.200 0.210 1,127,040 17.43 17.01 17.86 15.31 27.64 63,264 17.815 -35.94%
2008-10-31 0 21 0.320 0.201 0.350 2,831,710 27.21 17.09 29.76 12.76 44.22 132,289 21.405 -41.82%
2008-09-30 0 21 0.550 0.540 0.560 1,367,800 46.77 45.92 47.62 36.57 57.83 28,222 48.466 -17.91%
2008-08-29 0 19 0.670 0.680 0.700 834,700 56.98 57.83 59.53 51.02 62.93 15,052 55.456 -9.46%
2008-07-31 0 22 0.740 0.740 0.810 1,214,370 62.93 62.93 68.88 56.13 68.61 19,104 63.567 -12.59%
2008-06-30 0 20 0.850 0.840 0.850 10,252,400 72.00 71.15 72.00 60.98 77.92 146,398 70.031 -3.41%
2008-05-30 0 20 0.880 0.840 0.890 5,865,600 74.54 71.15 75.38 71.15 81.31 78,984 74.263 2.33%
2008-04-30 0 21 0.860 0.830 0.870 1,459,400 72.84 70.30 73.69 68.61 75.38 20,071 72.713 -4.44%
2008-03-31 0 19 0.900 0.840 0.910 1,566,200 76.23 71.15 77.08 66.91 78.28 22,392 69.945 -1.56%
2008-02-29 0 19 0.920 0.920 0.930 2,336,200 77.44 77.44 78.28 75.75 80.80 29,701 78.656 1.10%
2008-01-31 0 22 0.910 0.910 0.920 26,662,547 76.60 76.60 77.44 68.18 89.22 339,427 78.552 15.19%
2007-12-31 0 19 0.790 0.800 0.810 37,997,400 66.50 67.34 68.18 57.24 72.39 578,225 65.714 -1.25%
2007-11-30 0 22 0.800 0.770 0.800 20,099,076 67.34 64.81 67.34 60.60 101.0 277,850 72.338 -33.33%
2007-10-31 0 21 1.200 1.120 1.200 29,136,500 101.0 94.27 101.0 84.17 108.6 294,756 98.850 14.29%
2007-09-28 0 19 1.050 1.050 1.060 17,174,400 88.38 88.38 89.22 87.54 103.5 177,020 97.020 -8.70%
2007-08-31 0 23 1.150 1.110 1.150 60,917,990 96.80 93.43 96.80 67.34 117.0 631,872 96.409 -9.45%
2007-07-31 0 21 1.270 1.250 1.260 71,697,200 106.9 105.2 106.1 70.46 111.9 771,440 92.939 48.19%
2007-06-29 0 20 0.860 0.850 0.890 89,595,280 72.13 71.30 74.65 67.94 81.36 1,190,233 75.275 -1.15%
2007-05-31 0 21 0.870 0.870 0.880 99,675,700 72.97 72.97 73.81 46.13 80.52 1,602,452 62.202 58.18%
2007-04-30 0 18 0.550 0.550 0.560 32,111,800 46.13 46.13 46.97 40.26 53.68 681,468 47.121 -12.70%
2007-03-30 1 22 0.630 0.610 0.620 118,090,200 52.84 51.17 52.00 38.66 57.88 2,473,329 47.745 7.72%
2007-02-28 0 18 0.590 0.590 0.600 103,919,350 49.05 49.05 49.89 29.10 54.04 2,396,023 43.372 71.01%
2007-01-31 0 22 0.345 0.345 0.350 6,044,250 28.68 28.68 29.10 25.77 29.93 218,422 27.672 1.47%
2006-12-29 0 19 0.340 0.335 0.340 8,821,150 28.27 27.85 28.27 27.44 30.76 308,629 28.582 0.00%
2006-11-30 0 22 0.340 0.340 0.345 6,786,900 28.27 28.27 28.68 25.36 32.43 230,570 29.435 1.49%
2006-10-31 0 20 0.335 0.325 0.340 2,597,200 27.85 27.02 28.27 26.61 29.10 93,815 27.684 -2.90%
2006-09-29 0 21 0.345 0.340 0.350 14,385,200 28.68 28.27 29.10 28.27 32.01 493,253 29.164 -10.39%
2006-08-31 0 23 0.385 0.380 0.385 25,962,050 32.01 31.59 32.01 25.77 34.92 813,669 31.907 20.31%
2006-07-31 0 21 0.320 0.320 0.340 2,892,900 26.61 26.61 28.27 25.54 31.72 103,390 27.980 -3.60%
2006-06-30 0 22 0.335 0.325 0.335 7,862,200 27.60 26.78 27.60 22.66 31.31 286,820 27.412 4.69%
2006-05-30 0 20 0.320 0.320 0.340 3,138,400 26.36 26.36 28.01 24.72 32.54 103,901 30.206 -18.99%
2006-04-28 0 17 0.395 0.395 0.400 21,954,500 32.54 32.54 32.95 28.84 35.43 676,206 32.467 -1.25%
2006-03-31 0 23 0.400 0.395 0.400 51,023,000 32.95 32.54 32.95 31.31 40.37 1,404,970 36.316 -13.04%
2006-02-28 0 20 0.460 0.460 0.470 168,427,250 37.90 37.90 38.72 25.70 48.13 4,453,974 37.815 40.77%
2006-01-27 0 19 0.330 0.325 0.335 9,222,950 26.92 26.51 27.33 24.47 28.55 344,699 26.757 13.79%
2005-12-30 0 20 0.290 0.285 0.305 2,725,150 23.66 23.25 24.88 22.84 26.11 110,691 24.619 -6.45%
2005-11-30 0 22 0.310 0.260 0.310 1,361,300 25.29 21.21 25.29 19.58 26.11 56,387 24.142 16.98%
2005-10-31 0 20 0.265 0.265 0.285 169,550 21.62 21.62 23.25 21.21 24.47 7,110 23.848 -11.67%
2005-09-30 0 21 0.300 0.295 0.300 867,250 24.47 24.07 24.47 22.03 25.29 36,407 23.821 5.26%
2005-08-31 0 23 0.285 0.275 0.295 3,953,300 23.25 22.43 24.07 19.25 26.11 178,846 22.104 18.75%
2005-07-29 0 20 0.240 0.239 0.250 2,995,100 19.58 19.50 20.39 19.58 26.92 136,188 21.992 -28.78%
2005-06-30 0 22 0.340 0.335 0.340 15,576,550 27.49 27.09 27.49 25.87 29.51 575,573 27.063 0.00%
2005-05-31 0 20 0.340 0.330 0.340 1,658,800 27.49 26.68 27.49 25.87 29.51 60,476 27.429 -4.23%
2005-04-29 0 20 0.355 0.345 0.355 9,354,400 28.70 27.90 28.70 27.49 33.96 304,606 30.710 -1.39%
2005-03-31 0 21 0.360 0.355 0.360 17,881,300 29.11 28.70 29.11 27.09 33.56 589,177 30.350 4.35%
2005-02-28 0 17 0.345 0.345 0.350 12,431,950 27.90 27.90 28.30 26.72 31.11 424,826 29.264 -4.18%
2005-01-31 0 21 0.365 0.360 0.370 21,915,950 29.11 28.72 29.51 21.14 32.31 757,592 28.928 23.73%
2004-12-31 0 22 0.295 0.285 0.300 2,237,700 23.53 22.73 23.93 21.94 25.13 94,527 23.673 -4.84%
2004-11-30 0 22 0.310 0.300 0.315 3,187,750 24.73 23.93 25.13 22.33 24.73 135,271 23.566 10.71%
2004-10-29 0 19 0.280 0.270 0.310 748,250 22.33 21.54 24.73 21.54 27.92 31,718 23.591 -8.20%
2004-09-30 0 21 0.305 0.295 0.370 943,750 24.33 23.53 29.51 22.33 28.72 38,488 24.521 -3.17%
2004-08-31 0 22 0.315 0.310 0.330 1,251,450 25.13 24.73 26.32 22.33 25.53 51,400 24.347 -1.56%
2004-07-30 0 21 0.320 0.320 0.335 4,816,800 25.53 25.53 26.72 22.55 27.12 191,709 25.126 11.24%
2004-06-30 0 21 0.290 0.285 0.295 651,250 22.95 22.55 23.34 20.57 22.95 29,448 22.115 13.73%
2004-05-31 0 20 0.255 0.255 0.300 1,736,550 20.18 20.18 23.74 18.20 22.15 83,668 20.755 -12.07%
2004-04-30 0 19 0.290 0.285 0.310 17,024,250 22.95 22.55 24.53 21.76 30.46 612,088 27.813 -10.77%
2004-03-31 0 23 0.325 0.320 0.325 5,961,400 25.71 25.32 25.71 19.70 26.11 250,624 23.786 20.37%
2004-02-27 0 20 0.270 0.255 0.270 1,542,950 21.36 20.18 21.36 17.25 21.76 80,129 19.256 20.00%
2004-01-30 0 19 0.225 0.220 - 483,530 17.80 17.41 - 15.82 21.36 25,656 18.846 -16.67%
2003-12-31 0 21 0.270 - 0.280 1,556,680 21.36 - 22.15 17.01 21.36 87,965 17.697 24.42%
2003-11-28 0 20 0.217 0.217 0.236 675,400 17.17 17.17 18.67 13.61 18.04 42,719 15.810 -5.24%
2003-10-31 0 22 0.229 0.201 0.229 1,835,670 18.12 15.90 18.12 14.24 22.15 94,537 19.418 -8.40%
2003-09-30 0 21 0.250 - 0.280 23,480,950 19.78 - 22.15 19.78 32.44 838,066 28.018 -13.79%
2003-08-29 0 21 0.290 0.290 0.315 1,778,880 22.95 22.95 24.92 14.80 26.51 92,388 19.254 45.73%
2003-07-31 0 22 0.199 0.178 0.207 334,950 15.75 14.08 16.38 10.76 15.75 26,667 12.560 42.14%
2003-06-30 0 20 0.140 0.137 0.140 477,750 11.08 10.84 11.08 10.68 14.24 41,075 11.631 -24.73%
2003-05-30 0 20 0.186 - - 337,380 14.72 - - 11.08 14.72 25,783 13.085 24.00%
2003-04-30 0 20 0.150 0.150 0.160 182,580 11.87 11.87 12.66 10.68 12.66 15,293 11.939 -11.24%
2003-03-31 0 21 0.169 0.110 0.169 313,700 13.37 8.703 13.37 12.26 13.53 24,140 12.995 -0.59%
2003-02-28 0 19 0.170 0.170 0.198 1,250,300 13.45 13.45 15.67 13.45 18.59 76,337 16.379 -25.11%
2003-01-30 0 21 0.227 0.235 0.240 832,440 17.96 18.59 18.99 16.62 21.76 43,098 19.315 -6.97%
2002-12-31 0 20 0.244 - 0.244 644,340 19.31 - 19.31 16.14 21.36 32,734 19.684 -2.40%
2002-11-29 0 21 0.250 0.250 0.260 1,449,870 19.78 19.78 20.57 15.90 20.57 79,497 18.238 8.23%
2002-10-31 0 21 0.231 0.222 0.242 1,083,850 18.28 17.57 19.15 15.98 24.13 56,495 19.185 -23.00%
2002-09-30 0 20 0.300 0.285 0.300 14,061,150 23.74 22.55 23.74 18.83 34.02 479,383 29.332

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top