Enviro Energy International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08182  2003-02-18  2010-12-16  2010-12-17
HK Main 01102  2010-12-17    
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 0.044 0.042 0.044 266,429 0.044 0.042 0.044 0.040 0.052 5,879,150 0.0453 4.76%
2025-11-28 0 20 0.042 0.042 0.043 1,036,548 0.042 0.042 0.043 0.040 0.048 23,536,200 0.0440 -14.29%
2025-10-31 0 20 0.049 0.047 0.049 1,098,030 0.049 0.047 0.049 0.047 0.051 22,576,195 0.0486 -2.00%
2025-09-30 0 22 0.050 0.049 0.050 2,687,002 0.050 0.049 0.050 0.048 0.057 52,219,000 0.0515 -5.66%
2025-08-29 0 21 0.053 0.052 0.053 2,493,050 0.053 0.052 0.053 0.046 0.056 49,163,760 0.0507 6.00%
2025-07-31 0 22 0.050 0.048 0.050 8,905,063 0.050 0.048 0.050 0.048 0.073 163,454,200 0.0545 -7.41%
2025-06-30 0 21 0.054 0.054 0.057 2,128,843 0.054 0.054 0.057 0.047 0.061 40,331,250 0.0528 10.20%
2025-05-30 0 20 0.049 0.049 0.050 1,994,598 0.049 0.049 0.050 0.045 0.058 38,156,285 0.0523 -15.52%
2025-04-30 0 19 0.058 0.056 0.058 3,089,838 0.058 0.056 0.058 0.053 0.069 53,118,350 0.0582 -9.38%
2025-03-31 0 21 0.064 0.062 0.064 4,587,019 0.064 0.062 0.064 0.051 0.077 73,574,660 0.0623 10.34%
2025-02-28 4 20 0.058 0.058 0.060 27,251,778 0.058 0.058 0.060 0.055 0.169 340,992,931 0.0799 -12.12%
2025-01-28 5 19 - - - 22,910,945 0.066 - - 0.053 0.074 457,194,400 0.0501 15.79%
2024-12-31 0 20 0.057 0.056 0.057 10,703,180 0.057 0.056 0.057 0.049 0.129 180,649,040 0.0592 -10.94%
2024-11-29 0 21 0.064 0.059 0.064 2,494,217 0.064 0.059 0.064 0.060 0.090 35,959,250 0.0694 -20.00%
2024-10-31 0 21 0.080 0.072 0.081 672,594 0.080 0.072 0.081 0.065 0.092 8,808,880 0.0764 15.94%
2024-09-30 0 19 0.069 0.069 0.079 1,208,407 0.069 0.069 0.079 0.058 0.100 17,283,100 0.0699 0.00%
2024-08-30 0 22 0.069 0.068 0.071 72,219 0.069 0.068 0.071 0.061 0.073 1,050,450 0.0688 -11.54%
2024-07-31 0 22 0.078 0.078 0.085 269,607 0.078 0.078 0.085 0.077 0.115 2,865,950 0.0941 -18.75%
2024-06-28 0 19 0.096 0.096 0.119 422,941 0.096 0.096 0.119 0.096 0.140 3,672,650 0.1152 -26.72%
2024-05-31 0 21 0.131 0.131 0.138 1,125,952 0.131 0.131 0.138 0.080 0.131 10,033,899 0.1122 35.05%
2024-04-30 0 20 0.097 0.097 0.099 225,206 0.097 0.097 0.099 0.073 0.120 2,654,100 0.0849 7.78%
2024-03-28 0 20 0.090 0.071 0.090 764,418 0.090 0.071 0.090 0.071 0.160 6,792,800 0.1125 -27.42%
2024-02-29 5 19 0.124 0.124 0.125 2,284,480 0.124 0.124 0.125 0.050 0.171 20,069,650 0.1138 121.43%
2024-01-31 4 22 - - - 335,504 0.056 - - 0.034 0.069 7,469,980 0.0449 36.59%
2023-12-29 0 19 0.041 0.038 0.041 59,416 0.041 0.038 0.041 0.036 0.053 1,445,800 0.0411 7.89%
2023-11-30 0 22 0.038 0.033 0.038 71,142 0.038 0.033 0.038 0.031 0.047 1,729,470 0.0411 -22.45%
2023-10-31 0 20 0.049 0.046 0.052 54,413 0.049 0.046 0.052 0.042 0.054 1,104,400 0.0493 2.08%
2023-09-29 0 19 0.048 0.048 0.072 110,609 0.048 0.048 0.072 0.043 0.059 2,199,750 0.0503 -4.00%
2023-08-31 0 23 0.050 0.050 0.061 171,675 0.050 0.050 0.061 0.046 0.068 2,918,460 0.0588 -20.63%
2023-07-31 0 20 0.063 0.063 0.066 684,324 0.063 0.063 0.066 0.046 0.096 9,013,950 0.0759 14.55%
2023-06-30 0 21 0.055 0.050 0.067 404,940 0.055 0.050 0.067 0.046 0.080 6,752,420 0.0600 -26.67%
2023-05-31 3 21 0.075 0.074 0.075 841,824 0.075 0.074 0.075 0.050 0.091 12,901,150 0.0653 -16.67%
2023-04-28 17 17 - - - 0 0.090 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.090 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.090 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.090 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.090 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.090 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.090 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.090 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.090 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.090 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.090 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.090 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.090 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.090 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.090 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.090 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.090 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.090 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.090 - - - - 0 - 0.00%
2021-09-30 11 21 - - - 554,634 0.090 - - 0.084 0.115 5,469,850 0.1014 -6.25%
2021-08-31 0 22 0.096 0.096 0.102 317,080 0.096 0.096 0.102 0.073 0.109 3,198,950 0.0991 18.52%
2021-07-30 0 21 0.081 0.081 0.105 350,708 0.081 0.081 0.105 0.081 0.125 3,734,300 0.0939 -10.99%
2021-06-30 0 21 0.091 0.091 0.099 342,667 0.091 0.091 0.099 0.080 0.105 3,630,100 0.0944 0.00%
2021-05-31 0 20 0.091 0.095 0.106 3,632,806 0.091 0.095 0.106 0.090 0.162 33,219,900 0.1094 -42.41%
2021-04-30 8 19 0.158 0.146 0.158 220,546 0.158 0.146 0.158 0.127 0.165 1,466,600 0.1504 1.28%
2021-03-31 0 23 0.156 0.156 0.170 7,904,647 0.156 0.156 0.170 0.155 0.250 39,537,500 0.1999 -8.24%
2021-02-26 0 18 0.170 0.168 0.170 1,624,038 0.170 0.168 0.170 0.160 0.195 9,281,430 0.1750 -5.56%
2021-01-29 0 20 0.180 0.176 0.190 63,666,788 0.180 0.176 0.190 0.176 0.405 195,344,300 0.3259 -44.62%
2020-12-31 0 22 0.325 0.325 0.350 30,537,501 0.325 0.325 0.350 0.145 0.355 120,352,535 0.2537 18.18%
2020-11-30 0 21 0.275 0.275 0.320 691,507 0.275 0.275 0.320 0.250 0.320 2,363,800 0.2925 5.77%
2020-10-30 0 18 0.260 0.260 0.270 420,661 0.260 0.260 0.270 0.255 0.300 1,537,600 0.2736 -8.77%
2020-09-30 0 22 0.285 0.285 0.290 4,010,880 0.285 0.285 0.290 0.260 0.385 12,927,900 0.3102 -6.56%
2020-08-31 0 21 0.305 0.290 0.305 7,218,091 0.305 0.290 0.305 0.150 0.500 22,319,979 0.3234 99.35%
2020-07-31 8 22 0.153 0.153 0.163 448,265 0.153 0.153 0.163 0.147 0.227 2,205,150 0.2033 -33.48%
2020-06-30 3 21 - - - 8,650,482 0.230 - - 0.203 0.360 35,771,725 0.2418 -8.00%
2020-05-29 0 20 0.250 0.250 0.255 878,186 0.250 0.250 0.255 0.202 0.445 3,452,950 0.2543 4.60%
2020-04-29 0 19 0.239 0.239 0.255 543,558 0.239 0.239 0.255 0.225 0.290 2,149,100 0.2529 -16.14%
2020-03-31 0 22 0.285 0.285 0.440 433,710 0.285 0.285 0.440 0.230 0.420 1,374,050 0.3156 -32.14%
2020-02-28 0 20 0.420 0.420 0.500 387,008 0.420 0.420 0.500 0.365 0.550 891,920 0.4339 -1.18%
2020-01-31 0 20 0.425 0.425 0.495 865,340 0.425 0.425 0.495 0.405 0.600 1,675,650 0.5164 -26.72%
2019-12-31 0 20 0.580 0.580 0.650 467,166 0.580 0.580 0.650 0.520 0.590 825,600 0.5659 3.57%
2019-11-29 0 21 0.560 0.530 0.610 2,995,222 0.560 0.530 0.610 0.425 0.800 5,112,030 0.5859 -3.45%
2019-10-31 0 21 0.580 0.570 0.610 3,632,879 0.580 0.570 0.610 0.360 0.800 6,141,450 0.5915 52.63%
2019-09-30 0 21 0.380 0.355 0.385 941,194 0.380 0.355 0.385 0.320 0.450 2,580,513 0.3647 5.56%
2019-08-30 0 22 0.360 0.360 0.380 868,282 0.360 0.360 0.380 0.300 0.420 2,474,200 0.3509 -10.00%
2019-07-31 0 22 0.400 0.360 0.420 4,815,550 0.400 0.360 0.420 0.285 0.750 9,877,497 0.4875 -28.57%
2019-06-28 0 19 0.028 0.027 0.028 2,018,152 0.560 0.540 0.560 0.540 1.080 2,950,325 0.6840 -49.09%
2019-05-31 0 21 0.055 0.047 0.055 10,162,689 1.100 0.940 1.100 0.620 1.240 12,296,020 0.8265 -5.17%
2019-04-30 2 19 0.058 0.056 0.059 1,571,294 1.160 1.120 1.180 1.100 1.400 1,282,600 1.2251 -3.33%
2019-03-29 0 21 0.060 0.059 0.064 2,305,075 1.200 1.180 1.280 1.180 1.540 1,744,050 1.3217 -10.45%
2019-02-28 0 17 0.067 0.065 0.067 3,808,097 1.340 1.300 1.340 1.000 1.560 2,944,350 1.2934 26.42%
2019-01-31 0 22 0.053 0.053 0.057 3,797,362 1.060 1.060 1.140 1.000 1.420 3,213,200 1.1818 -17.19%
2018-12-31 0 19 0.064 0.060 0.065 5,942,707 1.280 1.200 1.300 1.240 1.760 4,049,750 1.4674 -9.86%
2018-11-30 0 22 0.071 0.071 0.075 1,339,304 1.420 1.420 1.500 1.420 1.660 881,900 1.5187 -11.25%
2018-10-31 0 21 0.080 0.079 0.084 4,193,306 1.600 1.580 1.680 1.400 1.940 2,625,450 1.5972 -5.88%
2018-09-28 0 19 0.085 0.085 0.090 8,154,372 1.700 1.700 1.800 1.600 2.000 4,650,700 1.7534 -8.60%
2018-08-31 0 23 0.093 0.091 0.096 37,909,048 1.860 1.820 1.920 1.620 2.580 18,624,300 2.0355 -24.39%
2018-07-31 0 21 0.123 0.119 0.123 5,942,410 2.460 2.380 2.460 2.460 3.260 2,076,950 2.8611 -24.07%
2018-06-29 0 20 0.162 0.162 0.168 10,043,921 3.240 3.240 3.360 3.020 4.040 2,854,450 3.5187 -12.43%
2018-05-31 0 21 0.185 0.182 0.185 52,292,581 3.700 3.640 3.700 2.640 4.000 17,273,630 3.0273 5.11%
2018-04-30 0 19 0.176 0.176 0.179 28,388,777 3.520 3.520 3.580 3.160 3.920 7,704,470 3.6847 -11.11%
2018-03-29 0 21 0.198 0.197 0.200 32,094,659 3.960 3.940 4.000 3.740 4.180 8,019,487 4.0021 3.66%
2018-02-28 0 18 0.191 0.191 0.195 32,756,251 3.820 3.820 3.900 3.360 4.120 8,888,980 3.6850 -5.45%
2018-01-31 0 22 0.202 0.202 0.204 59,329,948 4.040 4.040 4.080 3.940 4.840 13,938,732 4.2565 -0.49%
2017-12-29 0 19 0.203 0.200 0.203 80,812,474 4.060 4.000 4.060 3.760 4.980 18,400,310 4.3919 -13.25%
2017-11-30 0 22 0.234 0.231 0.234 380,460,136 4.680 4.620 4.680 3.500 5.400 82,333,825 4.6209 32.95%
2017-10-31 0 20 0.176 0.174 0.176 125,156,300 3.520 3.480 3.520 2.820 3.740 37,067,300 3.3765 17.33%
2017-09-29 0 21 0.150 0.149 0.150 245,331,322 3.000 2.980 3.000 1.600 3.940 79,547,140 3.0841 87.50%
2017-08-31 0 22 0.080 0.079 0.082 9,646,346 1.600 1.580 1.640 1.460 1.880 5,850,880 1.6487 -9.09%
2017-07-31 0 21 0.088 0.087 0.088 10,073,170 1.760 1.740 1.760 1.720 2.080 5,394,100 1.8674 -13.73%
2017-06-30 0 22 0.102 0.102 0.103 12,896,983 2.040 2.040 2.060 2.040 2.400 5,933,490 2.1736 -1.92%
2017-05-31 0 20 0.104 0.104 0.107 24,406,579 2.080 2.080 2.140 2.020 2.480 11,011,210 2.2165 -14.75%
2017-04-28 0 17 0.122 0.121 0.122 18,969,702 2.440 2.420 2.440 2.200 2.560 7,891,510 2.4038 -1.61%
2017-03-31 0 23 0.124 0.124 0.125 14,413,158 2.480 2.480 2.500 2.480 2.720 5,644,400 2.5535 -4.62%
2017-02-28 0 20 0.130 0.130 0.135 23,364,817 2.600 2.600 2.700 2.480 2.940 8,537,550 2.7367 0.78%
2017-01-27 0 19 0.129 0.127 0.129 9,439,322 2.580 2.540 2.580 2.460 2.760 3,617,340 2.6095 -5.15%
2016-12-30 0 20 0.136 0.136 0.137 9,926,774 2.720 2.720 2.740 2.680 3.300 3,372,200 2.9437 -12.82%
2016-11-30 0 22 0.156 0.155 0.156 87,344,179 3.120 3.100 3.120 3.060 3.840 25,222,560 3.4629 -3.11%
2016-10-31 0 19 0.161 0.160 0.163 64,965,054 3.220 3.200 3.260 2.840 3.540 20,372,500 3.1889 10.27%
2016-09-30 0 21 0.146 0.146 0.147 27,127,838 2.920 2.920 2.940 2.660 3.120 9,397,400 2.8867 8.96%
2016-08-31 0 22 0.134 0.134 0.135 13,670,200 2.680 2.680 2.700 2.600 2.980 4,957,640 2.7574 -1.47%
2016-07-29 0 20 0.136 0.136 0.139 45,361,680 2.720 2.720 2.780 2.440 3.280 15,887,750 2.8551 10.57%
2016-06-30 0 21 0.123 0.122 0.123 17,536,297 2.460 2.440 2.460 2.360 3.160 6,500,620 2.6976 -17.45%
2016-05-31 0 21 0.149 0.149 0.150 25,673,413 2.980 2.980 3.000 2.800 3.560 8,255,202 3.1100 -13.37%
2016-04-29 0 20 0.172 0.171 0.172 87,569,888 3.440 3.420 3.440 2.920 3.640 26,373,736 3.3203 5.52%
2016-03-31 0 21 0.163 0.161 0.162 79,970,284 3.260 3.220 3.240 2.640 3.440 25,926,400 3.0845 21.64%
2016-02-29 0 18 0.134 0.133 0.134 133,789,109 2.680 2.660 2.680 1.980 3.160 49,905,350 2.6809 27.62%
2016-01-29 0 20 0.105 0.103 0.105 38,293,141 2.100 2.060 2.100 1.920 3.580 14,519,630 2.6373 -41.01%
2015-12-31 0 22 0.178 0.177 0.178 49,593,166 3.560 3.540 3.560 3.220 4.420 12,998,400 3.8153 -10.55%
2015-11-30 0 21 0.199 0.197 0.200 79,970,144 3.980 3.940 4.000 3.900 4.660 18,851,230 4.2422 -5.69%
2015-10-30 0 20 0.211 0.209 0.214 135,488,108 4.220 4.180 4.280 4.100 5.300 27,958,300 4.8461 -7.05%
2015-09-30 0 20 0.227 0.225 0.227 511,297,607 4.540 4.500 4.540 3.440 5.800 103,199,300 4.9545 19.47%
2015-08-31 0 21 0.190 0.189 0.191 219,533,745 3.800 3.780 3.820 3.300 5.600 50,050,350 4.3863 -29.63%
2015-07-31 0 22 0.270 0.270 0.275 1,303,152,696 5.400 5.400 5.500 2.800 9.400 223,010,027 5.8435 -42.55%
2015-06-30 0 22 0.470 0.465 0.470 2,476,323,630 9.400 9.300 9.400 4.620 12.80 268,231,247 9.2320 38.24%
2015-05-29 8 19 0.340 0.335 0.340 704,705,893 6.800 6.700 6.800 3.320 7.900 119,344,250 5.9048 100.00%
2015-04-30 0 19 0.170 0.168 0.170 108,720,007 3.400 3.360 3.400 1.980 3.780 38,617,525 2.8153 71.72%
2015-03-31 0 22 0.099 0.098 0.101 32,270,703 1.980 1.960 2.020 1.440 2.240 16,793,250 1.9216 20.73%
2015-02-27 0 18 0.082 0.082 0.085 7,704,058 1.640 1.640 1.700 1.480 1.780 4,745,350 1.6235 5.13%
2015-01-30 0 21 0.078 0.077 0.078 27,865,062 1.560 1.540 1.560 1.400 2.340 15,884,350 1.7542 -25.71%
2014-12-31 5 21 0.105 0.102 0.105 22,649,448 2.100 2.040 2.100 2.000 2.680 10,000,150 2.2649 -19.23%
2014-11-28 5 20 - - - 32,614,815 2.600 - - 2.300 2.840 12,773,179 2.5534 4.00%
2014-10-31 0 21 0.125 0.125 0.126 81,164,844 2.500 2.500 2.520 1.903 2.940 32,726,686 2.4801 23.17%
2014-09-30 1 21 0.144 0.140 0.144 62,214,200 2.030 1.973 2.030 1.410 2.438 31,690,768 1.9632 9.92%
2014-08-29 0 21 0.131 0.131 0.135 64,516,240 1.846 1.846 1.903 1.804 2.565 29,218,095 2.2081 0.00%
2014-07-31 0 22 0.131 0.129 0.131 4,517,338 1.846 1.818 1.846 1.790 2.030 2,417,980 1.8682 0.77%
2014-06-30 0 20 0.130 0.126 0.130 5,180,692 1.832 1.776 1.832 1.762 2.157 2,660,189 1.9475 -7.80%
2014-05-30 0 20 0.141 0.140 0.141 7,671,104 1.987 1.973 1.987 1.691 2.058 4,121,818 1.8611 -0.70%
2014-04-30 0 20 0.142 0.136 0.142 6,350,466 2.002 1.917 2.002 1.903 2.255 3,114,811 2.0388 -1.39%
2014-03-31 0 21 0.144 0.142 0.144 24,341,606 2.030 2.002 2.030 1.945 2.396 10,980,730 2.2168 -7.10%
2014-02-28 0 19 0.155 0.154 0.156 33,633,776 2.185 2.171 2.199 1.762 2.467 14,875,520 2.2610 9.93%
2014-01-30 0 21 0.141 0.140 0.141 12,712,854 1.987 1.973 1.987 1.861 2.354 6,021,679 2.1112 -4.73%
2013-12-31 0 20 0.148 0.146 0.149 13,937,528 2.086 2.058 2.100 1.931 2.467 6,420,750 2.1707 -7.50%
2013-11-29 0 21 0.160 0.159 0.160 33,975,466 2.255 2.241 2.255 2.044 2.579 14,451,547 2.3510 -5.33%
2013-10-31 0 21 0.169 0.169 0.172 133,045,604 2.382 2.382 2.424 1.395 2.861 56,883,750 2.3389 56.48%
2013-09-30 0 20 0.108 0.108 0.109 4,539,484 1.522 1.522 1.536 1.466 1.635 2,946,101 1.5408 -6.09%
2013-08-30 0 21 0.115 0.113 0.115 7,539,838 1.621 1.593 1.621 1.579 1.790 4,489,318 1.6795 1.77%
2013-07-31 0 22 0.113 0.113 0.116 12,952,308 1.593 1.593 1.635 1.410 1.861 7,789,014 1.6629 1.80%
2013-06-28 0 19 0.111 0.111 0.114 7,471,756 1.565 1.565 1.607 1.508 2.086 4,202,838 1.7778 -18.38%
2013-05-31 0 21 0.136 0.135 0.139 7,782,172 1.917 1.903 1.959 1.903 2.241 3,784,115 2.0565 -7.48%
2013-04-30 0 20 0.147 0.147 0.149 6,357,048 2.072 2.072 2.100 1.973 2.326 3,018,253 2.1062 -10.37%
2013-03-28 0 20 0.164 0.162 0.164 8,109,590 2.312 2.283 2.312 2.269 2.650 3,230,027 2.5107 -11.83%
2013-02-28 0 17 0.186 0.185 0.187 11,946,190 2.622 2.608 2.636 2.424 2.819 4,547,068 2.6272 -2.11%
2013-01-31 0 22 0.190 0.187 0.190 76,178,821 2.678 2.636 2.678 2.298 3.059 27,166,764 2.8041 16.56%
2012-12-31 0 19 0.163 0.163 0.165 10,882,206 2.298 2.298 2.326 2.185 2.424 4,753,804 2.2892 5.16%
2012-11-30 0 22 0.155 0.155 0.158 38,930,740 2.185 2.185 2.227 1.959 2.495 16,933,681 2.2990 15.67%
2012-10-31 0 20 0.134 0.133 0.135 18,345,656 1.889 1.875 1.903 1.818 2.199 9,483,345 1.9345 -4.29%
2012-09-28 0 20 0.140 0.140 0.144 13,603,398 1.973 1.973 2.030 1.973 2.396 6,334,338 2.1476 -11.95%
2012-08-31 0 23 0.159 0.158 0.159 5,106,132 2.241 2.227 2.241 2.213 2.678 2,142,142 2.3837 -4.22%
2012-07-31 0 21 0.166 0.166 0.169 2,306,590 2.340 2.340 2.382 2.199 2.537 973,095 2.3704 1.22%
2012-06-29 0 21 0.164 0.164 0.166 3,642,360 2.312 2.312 2.340 2.199 2.579 1,506,324 2.4180 -11.35%
2012-05-31 0 22 0.185 0.183 0.186 6,092,648 2.608 2.579 2.622 2.368 2.960 2,304,222 2.6441 -10.63%
2012-04-30 0 18 0.207 0.207 0.210 8,336,226 2.918 2.918 2.960 2.791 3.228 2,886,932 2.8876 0.98%
2012-03-30 0 22 0.205 0.204 0.207 22,784,950 2.890 2.875 2.918 2.847 3.467 7,145,818 3.1886 -11.64%
2012-02-29 0 21 0.232 0.231 0.232 62,758,202 3.270 3.256 3.270 3.059 3.735 18,334,277 3.4230 6.91%
2012-01-31 0 18 0.217 0.214 0.217 15,141,130 3.059 3.016 3.059 2.664 3.298 5,076,608 2.9825 11.28%
2011-12-30 0 20 0.195 0.193 0.195 15,154,060 2.749 2.720 2.749 2.636 3.411 5,013,608 3.0226 -14.85%
2011-11-30 0 22 0.229 0.228 0.229 80,681,572 3.228 3.214 3.228 2.904 4.158 22,772,088 3.5430 -3.38%
2011-10-31 0 20 0.237 0.235 0.237 92,988,575 3.341 3.312 3.341 2.213 3.735 28,204,121 3.2970 30.94%
2011-09-30 0 20 0.181 0.181 0.184 138,146,894 2.551 2.551 2.594 2.410 4.440 39,375,993 3.5084 -27.60%
2011-08-31 0 23 0.250 0.250 0.255 745,394,818 3.524 3.524 3.594 1.832 10.99 143,823,141 5.1827 -66.67%
2011-07-29 0 20 0.750 0.740 0.750 829,265,402 10.57 10.43 10.57 6.625 11.14 92,678,491 8.9478 56.25%
2011-06-30 0 21 0.480 0.475 0.480 275,596,150 6.766 6.695 6.766 5.427 6.907 43,084,622 6.3966 -2.04%
2011-05-31 0 20 0.490 0.485 0.490 210,273,880 6.907 6.836 6.907 4.863 7.048 33,486,203 6.2794 38.03%
2011-04-29 0 18 0.355 0.355 0.360 147,370,960 5.004 5.004 5.074 4.299 6.484 26,375,149 5.5875 12.70%
2011-03-31 0 23 0.315 0.310 0.315 17,191,570 4.440 4.370 4.440 4.158 4.863 3,833,209 4.4849 -3.08%
2011-02-28 0 18 0.325 0.325 0.330 14,626,660 4.581 4.581 4.651 4.440 4.933 3,087,851 4.7368 -7.14%
2011-01-31 0 21 0.350 0.345 0.350 31,112,657 4.933 4.863 4.933 4.722 5.638 5,974,964 5.2072 -7.89%
2010-12-31 0 22 0.380 0.380 0.385 105,547,500 5.356 5.356 5.427 4.651 5.990 19,552,419 5.3982 1.33%
2010-11-30 0 22 0.375 0.370 0.380 94,586,010 5.286 5.215 5.356 4.229 6.554 17,156,858 5.5130 -17.58%
2010-10-29 0 20 0.455 0.450 0.455 138,775,536 6.413 6.343 6.413 5.990 7.189 21,288,526 6.5188 4.60%
2010-09-30 2 21 0.435 0.430 0.435 298,823,840 6.131 6.061 6.131 5.920 8.175 45,195,689 6.6118 -13.00%
2010-08-31 0 22 0.500 0.500 0.510 36,400,430 7.048 7.048 7.189 6.907 8.739 4,707,122 7.7331 -12.28%
2010-07-30 0 21 0.570 0.560 0.570 56,862,600 8.034 7.893 8.034 7.048 9.162 7,092,892 8.0168 7.55%
2010-06-30 0 21 0.530 0.520 0.530 28,976,650 7.470 7.330 7.470 6.977 8.316 3,843,426 7.5393 -5.36%
2010-05-31 0 20 0.560 0.550 0.560 73,171,858 7.893 7.752 7.893 6.202 10.29 8,793,609 8.3210 -21.13%
2010-04-30 0 19 0.710 0.710 0.720 305,731,960 10.01 10.01 10.15 9.162 14.10 28,054,723 10.898 1.43%
2010-03-31 0 23 0.700 0.700 0.710 193,458,180 9.867 9.867 10.01 8.457 11.56 18,931,642 10.219 18.64%
2010-02-26 0 18 0.590 0.580 0.590 23,524,183 8.316 8.175 8.316 6.766 8.739 3,094,537 7.6018 13.46%
2010-01-29 0 20 0.520 0.510 0.520 51,171,960 7.330 7.189 7.330 6.484 8.880 6,693,892 7.6446 0.00%
2009-12-31 0 22 0.520 0.510 0.520 77,674,650 7.330 7.189 7.330 5.920 9.303 10,488,791 7.4055 -18.75%
2009-11-30 0 21 0.640 0.630 0.640 62,623,892 9.021 8.880 9.021 8.739 10.71 6,452,562 9.7053 -11.11%
2009-10-30 0 20 0.720 0.710 0.720 104,936,340 10.15 10.01 10.15 9.585 10.99 10,349,807 10.139 -1.37%
2009-09-30 0 22 0.730 0.710 0.730 157,515,710 10.29 10.01 10.29 8.175 12.83 14,729,797 10.694 12.31%
2009-08-31 0 21 0.650 0.640 0.660 285,310,528 9.162 9.021 9.303 7.330 18.18 23,117,453 12.342 -48.00%
2009-07-31 4 22 1.250 1.240 1.260 465,148,940 17.62 17.48 17.76 10.85 18.89 30,414,740 15.294 58.23%
2009-06-30 0 22 0.790 0.780 0.790 816,301,031 11.14 10.99 11.14 6.766 12.97 83,688,327 9.7541 54.90%
2009-05-29 3 19 0.510 0.500 0.510 619,920,997 7.189 7.048 7.189 1.452 12.97 88,881,604 6.9747 385.71%
2009-04-30 0 20 0.105 0.103 0.105 13,570,918 1.480 1.452 1.480 1.395 1.875 8,502,517 1.5961 2.94%
2009-03-31 0 22 0.102 0.102 0.103 10,020,992 1.438 1.438 1.452 1.269 1.565 7,046,635 1.4221 -5.56%
2009-02-27 0 20 0.108 0.108 0.109 22,542,480 1.522 1.522 1.536 1.099 1.931 14,931,603 1.5097 35.00%
2009-01-30 0 18 0.080 0.079 0.080 21,750,836 1.128 1.114 1.128 1.029 1.973 15,567,669 1.3972 -6.98%
2008-12-31 0 21 0.086 0.086 0.088 19,996,748 1.212 1.212 1.240 0.958 1.424 17,664,831 1.1320 16.22%
2008-11-28 0 20 0.074 0.074 0.078 3,480,008 1.043 1.043 1.099 0.973 1.297 3,104,736 1.1209 -7.50%
2008-10-31 0 21 0.080 0.076 0.080 6,786,596 1.128 1.071 1.128 0.846 2.283 5,045,392 1.3451 -50.00%
2008-09-30 1 21 0.160 0.158 0.160 9,532,062 2.255 2.227 2.255 2.185 3.594 3,106,297 3.0686 -36.00%
2008-08-29 0 19 0.250 0.241 0.250 10,811,194 3.524 3.397 3.524 3.157 4.722 2,889,486 3.7416 -28.57%
2008-07-31 3 22 0.350 0.345 0.350 76,167,250 4.933 4.863 4.933 3.665 6.413 14,971,014 5.0876 25.00%
2008-06-30 0 20 0.280 0.275 0.280 40,139,298 3.947 3.876 3.947 2.918 4.370 11,385,051 3.5256 12.00%
2008-05-30 0 20 0.250 0.247 0.250 70,426,890 3.524 3.482 3.524 3.453 4.792 17,108,757 4.1164 -9.09%
2008-04-30 0 21 0.275 0.270 0.275 50,506,254 3.876 3.806 3.876 3.397 5.286 12,390,284 4.0763 -8.33%
2008-03-31 2 19 0.300 0.295 0.305 44,810,600 4.229 4.158 4.299 3.665 14.94 6,842,027 6.5493 -70.00%
2008-02-29 0 19 1.000 1.000 1.010 38,910,460 14.10 14.10 14.24 9.021 17.62 2,932,267 13.270 28.21%
2008-01-31 3 22 0.780 0.780 0.800 65,230,930 10.99 10.99 11.28 10.01 33.12 3,517,784 18.543 -66.95%
2007-12-31 0 19 2.360 2.390 2.400 113,134,120 33.26 33.69 33.83 26.78 39.18 3,369,010 33.581 -10.94%
2007-11-30 0 22 2.650 2.600 2.610 283,206,100 37.35 36.65 36.79 23.26 38.76 8,745,010 32.385 9.96%
2007-10-31 0 21 2.410 2.410 2.420 441,567,680 33.97 33.97 34.11 27.91 42.99 12,529,352 35.243 -17.18%
2007-09-28 3 19 2.910 2.900 2.910 528,944,940 41.02 40.88 41.02 27.49 47.78 13,737,051 38.505 35.35%
2007-08-31 0 23 2.150 2.120 2.150 730,947,988 30.30 29.88 30.30 23.61 33.83 25,053,521 29.175 -6.52%
2007-07-31 1 21 4.600 4.550 4.600 1,025,982,581 32.42 32.07 32.42 18.32 34.53 49,704,162 20.642 70.37%
2007-06-29 0 20 2.700 2.690 2.720 368,612,060 19.03 18.96 19.17 15.15 26.78 17,835,243 20.668 22.17%
2007-05-31 3 21 2.210 2.200 2.250 100,979,790 15.58 15.50 15.86 5.638 17.27 8,984,169 11.240 108.49%
2007-04-30 0 18 1.060 1.060 1.080 68,266,360 7.470 7.470 7.611 3.207 10.96 10,106,378 6.7548 85.96%
2007-03-30 1 22 1.140 1.100 1.140 23,601,580 4.017 3.876 4.017 1.462 4.017 9,789,973 2.4108 130.30%
2007-02-28 0 18 0.495 0.495 0.500 9,799,860 1.744 1.744 1.762 1.445 2.326 5,422,541 1.8072 15.12%
2007-01-31 14 22 0.430 0.410 0.450 18,828,720 1.515 1.445 1.586 1.075 2.467 10,344,486 1.8202 86.96%
2006-12-29 5 19 - - - 13,168,988 0.810 - - 0.634 1.498 13,199,919 0.9977 -29.23%
2006-11-30 6 22 0.325 0.325 0.375 11,206,974 1.145 1.145 1.321 0.493 2.890 10,832,595 1.0346 550.00%
2006-10-31 20 20 - - - 0 0.176 - - - - 0 - 0.00%
2006-09-29 15 21 - - - 202,964 0.176 - - 0.176 0.264 980,154 0.2071 25.00%
2006-08-31 0 23 0.040 0.026 - 480 0.141 0.092 - 0.106 0.176 3,405 0.1410 0.00%
2006-07-31 0 21 0.040 0.023 - 12,000 0.141 0.081 - 0.141 0.141 85,135 0.1410 8.11%
2006-06-30 0 22 0.037 0.023 - 0 0.130 0.081 - - - 0 - 0.00%
2006-05-30 0 20 0.037 0.037 - 22,602 0.130 0.130 - 0.088 0.159 202,622 0.1115 -7.50%
2006-04-28 0 17 0.040 0.035 0.110 31,884 0.141 0.123 0.388 0.085 0.141 270,730 0.1178 33.33%
2006-03-31 0 23 0.030 0.030 0.032 58,764 0.106 0.106 0.113 0.063 0.141 561,892 0.1046 30.43%
2006-02-28 0 20 0.023 0.020 0.040 353,550 0.081 0.070 0.141 0.067 0.159 3,759,568 0.0940 -32.35%
2006-01-27 0 19 0.034 0.025 0.034 339,966 0.120 0.088 0.120 0.113 0.173 2,715,811 0.1252 -38.18%
2005-12-30 0 20 0.055 - 0.080 0 0.194 - 0.282 - - 0 - 0.00%
2005-11-30 0 22 0.055 - 0.060 0 0.194 - 0.211 - - 0 - -21.43%
2005-10-31 0 20 0.070 - 0.140 0 0.247 - 0.493 - - 0 - 0.00%
2005-09-30 0 21 0.070 - 0.140 255,528 0.247 - 0.493 0.233 0.282 1,040,351 0.2456 -5.41%
2005-08-31 0 23 0.074 - 0.140 0 0.261 - 0.493 - - 0 - -38.33%
2005-07-29 0 20 0.120 - 0.140 56,880 0.423 - 0.493 0.423 0.423 134,514 0.4229 0.00%
2005-06-30 0 22 0.120 - 0.140 312,264 0.423 - 0.493 0.423 0.486 647,027 0.4826 -14.29%
2005-05-31 0 20 0.140 - 0.140 0 0.493 - 0.493 - - 0 - 0.00%
2005-04-29 0 20 0.140 - 0.140 0 0.493 - 0.493 - - 0 - 0.00%
2005-03-31 0 21 0.140 - 0.140 840 0.493 - 0.493 0.493 0.493 1,703 0.4933 0.00%
2005-02-28 0 17 0.140 0.130 0.140 0 0.493 0.458 0.493 - - 0 - 0.00%
2005-01-31 0 21 0.140 - 0.140 556,080 0.493 - 0.493 0.493 0.493 1,127,189 0.4933 0.00%
2004-12-31 0 22 0.140 0.140 - 159,240 0.493 0.493 - 0.486 0.493 323,514 0.4922 0.00%
2004-11-30 0 22 0.140 - - 70,680 0.493 - - 0.486 0.493 144,730 0.4884 2.19%
2004-10-29 0 19 0.137 - - 19,728 0.483 - - 0.483 0.483 40,865 0.4828 -0.72%
2004-09-30 0 21 0.138 - - 11,160 0.486 - - 0.455 0.486 23,838 0.4682 6.15%
2004-08-31 0 22 0.130 - - 1,306,560 0.458 - - 0.458 0.476 2,775,405 0.4708 -3.70%
2004-07-30 0 21 0.135 - 0.140 784,776 0.476 - 0.493 0.476 0.493 1,636,297 0.4796 -41.30%
2004-06-30 0 21 0.230 - - 63,360 0.810 - - 0.846 0.846 74,919 0.8457 -4.17%
2004-05-31 0 20 0.240 - - 89,280 0.846 - - 0.846 0.846 105,568 0.8457 -4.00%
2004-04-30 0 19 0.250 - - 73,440 0.881 - - 0.916 0.987 76,622 0.9585 -10.71%
2004-03-31 0 23 0.280 - - 31,920 0.987 - - 0.987 0.987 32,351 0.9867 -11.11%
2004-02-27 0 20 0.315 - 0.365 0 1.110 - 1.286 - - 0 - 0.00%
2004-01-30 0 19 0.315 - 0.365 141,510 1.110 - 1.286 1.057 1.110 129,405 1.0935 -8.70%
2003-12-31 0 21 0.345 - 0.345 636,780 1.216 - 1.216 1.128 1.286 526,135 1.2103 7.81%
2003-11-28 0 20 0.320 0.300 0.350 223,260 1.128 1.057 1.233 1.092 1.251 194,108 1.1502 -7.25%
2003-10-31 0 22 0.345 - 0.350 971,850 1.216 - 1.233 1.092 1.251 837,730 1.1601 7.81%
2003-09-30 0 21 0.320 - 0.320 989,310 1.128 - 1.128 1.004 1.163 900,730 1.0983 10.34%
2003-08-29 0 21 0.290 - - 661,920 1.022 - - 1.004 1.075 631,703 1.0478 -3.33%
2003-07-31 0 22 0.300 0.250 0.300 1,532,430 1.057 0.881 1.057 1.022 1.198 1,379,189 1.1111 -11.76%
2003-06-30 0 20 0.340 - 0.355 2,859,810 1.198 - 1.251 1.198 1.462 2,150,514 1.3298 -10.53%
2003-05-30 0 20 0.380 0.380 0.385 9,561,720 1.339 1.339 1.357 1.128 1.550 7,112,189 1.3444 -10.59%
2003-04-30 0 20 0.425 - 0.425 13,785,390 1.498 - 1.498 1.163 1.691 9,351,243 1.4742 25.00%
2003-03-31 0 21 0.340 0.330 0.345 9,914,250 1.198 1.163 1.216 1.198 1.603 6,919,784 1.4327 -15.00%
2003-02-28 0 9 0.400 0.375 0.400 4,722,600 1.410 1.321 1.410 1.233 1.445 3,543,324 1.3328

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top