Dadi International Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08130  2002-08-26    
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 18 18 - - - 0 0.010 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2025-06-30 0 21 0.010 - 0.010 21,600 0.010 - 0.010 0.010 0.010 2,160,054 0.0100 0.00%
2025-05-30 0 20 0.010 - 0.010 2,093 0.010 - 0.010 0.010 0.010 219,500 0.0095 0.00%
2025-04-30 0 19 0.010 - 0.010 9,000 0.010 - 0.010 0.010 0.010 900,000 0.0100 -9.09%
2025-03-31 0 21 0.011 0.010 0.011 142,258 0.011 0.010 0.011 0.010 0.011 14,117,210 0.0101 10.00%
2025-02-28 0 20 0.010 - 0.010 47,017 0.010 - 0.010 0.010 0.011 4,689,600 0.0100 0.00%
2025-01-28 0 19 0.010 - 0.010 4,400 0.010 - 0.010 0.010 0.010 440,000 0.0100 -9.09%
2024-12-31 0 20 0.011 - 0.011 291,275 0.011 - 0.011 0.010 0.011 28,821,600 0.0101 0.00%
2024-11-29 0 21 0.011 - 0.011 1,002,205 0.011 - 0.011 0.010 0.013 86,881,150 0.0115 10.00%
2024-10-31 0 21 0.010 - 0.010 4,568,349 0.010 - 0.010 0.010 0.016 378,448,902 0.0121 0.00%
2024-09-30 0 19 0.010 - 0.010 33,200 0.010 - 0.010 0.010 0.010 3,320,200 0.0100 0.00%
2024-08-30 0 22 0.010 - 0.010 5,000 0.010 - 0.010 - - 500,000 0.0100 0.00%
2024-07-31 19 22 0.010 - 0.010 59,400 0.010 - 0.010 0.010 0.010 5,940,000 0.0100 0.00%
2024-06-28 0 19 0.010 - 0.010 91,602 0.010 - 0.010 0.010 0.010 9,161,600 0.0100 0.00%
2024-05-31 0 21 0.010 - 0.010 86,602 0.010 - 0.010 0.010 0.010 8,802,605 0.0098 0.00%
2024-04-30 0 20 0.010 - 0.010 131,210 0.010 - 0.010 0.010 0.010 14,285,700 0.0092 0.00%
2024-03-28 0 20 0.010 - 0.010 3,115,913 0.010 - 0.010 0.010 0.022 285,470,800 0.0109 -47.37%
2024-02-29 0 19 0.019 0.019 0.021 1,793,392 0.019 0.019 0.021 0.012 0.028 89,096,800 0.0201 58.33%
2024-01-31 0 22 0.012 0.012 0.013 1,015,115 0.012 0.012 0.013 0.011 0.021 67,577,300 0.0150 -45.45%
2023-12-29 0 19 0.022 0.020 0.022 1,441,288 0.022 0.020 0.022 0.018 0.032 66,652,700 0.0216 -8.33%
2023-11-30 0 22 0.024 0.023 0.027 4,721,879 0.024 0.023 0.027 0.018 0.057 137,947,900 0.0342 -7.69%
2023-10-31 0 20 0.026 0.026 0.028 1,646,195 0.026 0.026 0.028 0.011 0.031 75,118,300 0.0219 100.00%
2023-09-29 0 19 0.013 0.011 0.014 321,764 0.013 0.011 0.014 0.010 0.016 27,318,900 0.0118 -7.14%
2023-08-31 0 23 0.014 0.013 0.017 71,259 0.014 0.013 0.017 0.012 0.018 5,152,250 0.0138 -6.67%
2023-07-31 0 20 0.015 0.013 0.015 268,968 0.015 0.013 0.015 0.013 0.022 17,697,105 0.0152 0.00%
2023-06-30 0 21 0.015 0.013 0.016 46,047 0.015 0.013 0.016 0.015 0.017 3,063,800 0.0150 -6.25%
2023-05-31 0 21 0.016 0.016 0.018 222,372 0.016 0.016 0.018 0.015 0.022 12,382,200 0.0180 -20.00%
2023-04-28 0 17 0.020 0.017 0.020 287,864 0.020 0.017 0.020 0.014 0.020 17,005,200 0.0169 5.26%
2023-03-31 0 23 0.019 0.015 0.019 83,364 0.019 0.015 0.019 0.016 0.020 4,552,402 0.0183 -13.64%
2023-02-28 0 20 0.022 0.020 0.022 288,292 0.022 0.020 0.022 0.018 0.024 15,511,111 0.0186 4.76%
2023-01-31 0 18 0.021 0.021 0.023 246,973 0.021 0.021 0.023 0.020 0.026 11,379,300 0.0217 -16.00%
2022-12-30 0 20 0.025 0.024 0.026 1,223,137 0.025 0.024 0.026 0.019 0.040 47,163,450 0.0259 13.64%
2022-11-30 0 22 0.022 0.021 0.023 297,424 0.022 0.021 0.023 0.018 0.025 13,817,650 0.0215 10.00%
2022-10-31 0 20 0.020 0.017 0.021 92,722 0.020 0.017 0.021 0.019 0.028 4,084,400 0.0227 -25.93%
2022-09-30 0 21 0.027 0.024 0.028 315,304 0.027 0.024 0.028 0.022 0.038 11,313,108 0.0279 -18.18%
2022-08-31 0 23 0.033 0.030 0.033 175,849 0.033 0.030 0.033 0.029 0.038 5,409,100 0.0325 -2.94%
2022-07-29 0 20 0.034 0.032 0.034 1,957,377 0.034 0.032 0.034 0.024 0.043 62,915,300 0.0311 21.43%
2022-06-30 0 21 0.028 0.027 0.028 13,491,910 0.028 0.027 0.028 0.018 0.060 338,442,315 0.0399 33.33%
2022-05-31 0 20 0.021 0.021 0.023 1,224,920 0.021 0.021 0.023 0.021 0.034 51,082,400 0.0240 -32.26%
2022-04-29 0 18 0.031 0.029 0.032 378,533 0.031 0.029 0.032 0.027 0.038 12,426,147 0.0305 -26.19%
2022-03-31 0 23 0.042 - 0.043 1,171,795 0.042 - 0.043 0.024 0.042 35,530,955 0.0330 5.00%
2022-02-28 0 17 0.040 0.036 0.040 2,114,524 0.040 0.036 0.040 0.036 0.055 45,201,200 0.0468 -20.00%
2022-01-31 0 21 0.050 0.044 0.054 1,647,285 0.050 0.044 0.054 0.036 0.055 37,110,200 0.0444 21.95%
2021-12-31 0 22 0.041 0.039 0.041 81,412 0.041 0.039 0.041 0.038 0.044 1,962,800 0.0415 5.13%
2021-11-30 0 22 0.039 0.038 0.042 773,974 0.039 0.038 0.042 0.038 0.046 18,532,100 0.0418 -20.41%
2021-10-29 0 18 0.049 0.044 0.053 1,034,131 0.049 0.044 0.053 0.043 0.056 22,198,153 0.0466 6.52%
2021-09-30 0 21 0.046 0.040 0.046 551,350 0.046 0.040 0.046 0.039 0.047 12,863,000 0.0429 -2.13%
2021-08-31 0 22 0.047 0.043 0.047 753,334 0.047 0.043 0.047 0.041 0.053 16,472,850 0.0457 -11.32%
2021-07-30 0 21 0.053 0.051 0.055 1,728,399 0.053 0.051 0.055 0.050 0.068 29,539,091 0.0585 -20.90%
2021-06-30 0 21 0.067 0.062 0.068 990,007 0.067 0.062 0.068 0.059 0.072 15,802,778 0.0626 -6.94%
2021-05-31 0 20 0.072 0.063 0.072 900,306 0.072 0.063 0.072 0.055 0.079 13,271,951 0.0678 -4.00%
2021-04-30 0 19 0.075 0.071 0.075 717,359 0.075 0.071 0.075 0.074 0.090 9,042,344 0.0793 0.00%
2021-03-31 0 23 0.075 0.074 0.076 470,725 0.075 0.074 0.076 0.074 0.084 6,159,876 0.0764 -8.54%
2021-02-26 0 18 0.082 0.077 0.082 491,767 0.082 0.077 0.082 0.075 0.085 6,215,780 0.0791 0.00%
2021-01-29 0 20 0.082 0.078 0.082 2,395,722 0.082 0.078 0.082 0.075 0.108 29,701,001 0.0807 -8.89%
2020-12-31 0 22 0.090 0.081 0.090 787,470 0.090 0.081 0.090 0.075 0.094 9,579,700 0.0822 8.43%
2020-11-30 0 21 0.083 0.072 0.083 2,690,226 0.083 0.072 0.083 0.079 0.100 31,176,250 0.0863 -14.43%
2020-10-30 0 18 0.097 0.092 0.097 865,557 0.097 0.092 0.097 0.090 0.105 9,006,600 0.0961 -3.96%
2020-09-30 0 22 0.105 0.098 0.105 768,453 0.101 0.094 0.101 0.087 0.102 8,075,376 0.0952 -4.55%
2020-08-31 0 21 0.110 0.095 0.110 7,430,624 0.106 0.091 0.106 0.079 0.116 75,498,613 0.0984 6.80%
2020-07-31 0 22 0.103 0.101 0.105 4,724,228 0.099 0.097 0.101 0.099 0.125 43,145,444 0.1095 -14.17%
2020-06-30 0 21 0.120 0.114 0.120 4,083,958 0.115 0.110 0.115 0.106 0.121 36,805,203 0.1110 1.69%
2020-05-29 0 20 0.118 0.113 0.118 3,218,852 0.114 0.109 0.114 0.103 0.124 29,344,910 0.1097 0.85%
2020-04-29 0 19 0.117 0.114 0.117 9,591,721 0.113 0.110 0.113 0.110 0.126 83,574,802 0.1148 -5.65%
2020-03-31 0 22 0.124 0.124 0.128 3,225,356 0.119 0.119 0.123 0.112 0.156 23,662,219 0.1363 -20.00%
2020-02-28 0 20 0.155 0.145 0.155 1,027,075 0.149 0.139 0.149 0.138 0.173 6,699,832 0.1533 -5.49%
2020-01-31 0 20 0.164 0.151 0.164 2,654,317 0.158 0.145 0.158 0.135 0.161 17,157,681 0.1547 -5.75%
2019-12-31 0 20 0.174 0.163 0.174 4,461,637 0.167 0.157 0.167 0.153 0.170 27,539,681 0.1620 -0.57%
2019-11-29 0 21 0.175 0.173 0.175 5,963,927 0.168 0.166 0.168 0.162 0.181 35,438,696 0.1683 -2.23%
2019-10-31 0 21 0.179 0.174 0.179 1,419,192 0.172 0.167 0.172 0.160 0.185 8,408,837 0.1688 0.56%
2019-09-30 0 21 0.178 0.177 0.179 3,949,598 0.171 0.170 0.172 0.164 0.181 22,903,208 0.1724 -3.26%
2019-08-30 0 22 0.184 0.180 0.184 9,449,502 0.177 0.173 0.177 0.149 0.181 57,460,369 0.1645 3.95%
2019-07-31 0 22 0.177 0.173 0.177 15,861,419 0.170 0.166 0.170 0.164 0.190 88,902,980 0.1784 -1.67%
2019-06-28 0 19 0.180 0.171 0.181 1,648,337 0.173 0.164 0.174 0.162 0.180 9,747,015 0.1691 1.69%
2019-05-31 0 21 0.177 0.170 0.177 10,284,656 0.170 0.164 0.170 0.159 0.190 61,234,804 0.1680 -5.85%
2019-04-30 0 19 0.188 0.184 0.189 47,775,624 0.181 0.177 0.182 0.140 0.212 272,651,057 0.1752 25.33%
2019-03-29 0 21 0.150 0.149 0.154 21,379,636 0.144 0.143 0.148 0.111 0.154 156,043,931 0.1370 13.64%
2019-02-28 0 17 0.132 0.128 0.132 10,877,350 0.127 0.123 0.127 0.115 0.143 85,463,409 0.1273 -2.22%
2019-01-31 0 22 0.135 0.132 0.135 3,311,263 0.130 0.127 0.130 0.125 0.139 25,715,514 0.1288 1.50%
2018-12-31 0 19 0.133 0.133 0.137 5,496,125 0.128 0.128 0.132 0.125 0.146 41,031,318 0.1339 -8.28%
2018-11-30 0 22 0.145 0.144 0.145 5,369,873 0.139 0.139 0.139 0.104 0.150 40,860,126 0.1314 33.03%
2018-10-31 0 21 0.109 0.100 0.109 1,787,887 0.105 0.096 0.105 0.096 0.121 16,973,207 0.1053 -13.49%
2018-09-28 0 19 0.126 0.125 0.126 4,210,773 0.121 0.120 0.121 0.111 0.130 33,777,564 0.1247 0.80%
2018-08-31 0 23 0.125 0.115 0.125 5,553,613 0.120 0.111 0.120 0.109 0.130 46,895,807 0.1184 -3.10%
2018-07-31 0 21 0.129 0.124 0.135 9,488,434 0.124 0.119 0.130 0.110 0.152 69,922,515 0.1357 7.50%
2018-06-29 0 20 0.120 0.109 0.120 4,201,589 0.115 0.105 0.115 0.106 0.146 31,617,527 0.1329 -17.81%
2018-05-31 0 21 0.146 0.141 0.146 3,009,495 0.140 0.136 0.140 0.121 0.152 21,391,515 0.1407 0.69%
2018-04-30 0 19 0.145 0.130 0.145 18,661,608 0.139 0.125 0.139 0.135 0.157 124,556,302 0.1498 -11.59%
2018-03-29 0 21 0.164 0.165 0.166 30,826,997 0.158 0.159 0.160 0.144 0.174 192,557,982 0.1601 -6.29%
2018-02-28 0 18 0.175 0.175 0.188 8,928,971 0.168 0.168 0.181 0.161 0.189 50,303,005 0.1775 -7.89%
2018-01-31 0 22 0.190 0.188 0.190 21,103,985 0.183 0.181 0.183 0.173 0.195 115,652,109 0.1825 -2.06%
2017-12-29 0 19 0.194 0.191 0.195 25,023,536 0.187 0.184 0.188 0.172 0.202 131,969,539 0.1896 0.52%
2017-11-30 0 22 0.193 0.193 0.196 26,085,800 0.186 0.186 0.189 0.179 0.207 135,519,669 0.1925 -2.53%
2017-10-31 0 20 0.198 0.194 0.198 36,153,127 0.190 0.187 0.190 0.182 0.274 188,794,216 0.1915 1.54%
2017-09-29 0 21 0.195 0.194 0.196 32,204,079 0.188 0.187 0.189 0.170 0.210 175,260,621 0.1837 4.28%
2017-08-31 0 22 0.187 0.187 0.193 10,156,230 0.180 0.180 0.186 0.176 0.221 50,151,587 0.2025 -13.82%
2017-07-31 0 21 0.217 0.215 0.223 43,289,909 0.209 0.207 0.215 0.192 0.308 175,690,418 0.2464 6.90%
2017-06-30 0 22 0.203 0.203 0.207 20,729,598 0.195 0.195 0.199 0.176 0.222 100,741,445 0.2058 1.50%
2017-05-31 0 20 0.200 0.199 0.200 10,550,948 0.192 0.191 0.192 0.188 0.212 52,418,079 0.2013 -2.91%
2017-04-28 0 17 0.206 0.206 0.211 10,761,352 0.198 0.198 0.203 0.192 0.245 52,148,614 0.2064 -25.09%
2017-03-31 0 23 0.275 0.270 0.275 37,437,430 0.265 0.260 0.265 0.210 0.265 166,598,801 0.2247 23.87%
2017-02-28 0 20 0.222 0.222 0.235 31,584,881 0.214 0.214 0.226 0.205 0.250 137,158,797 0.2303 -19.27%
2017-01-27 0 19 0.275 0.244 0.275 8,593,220 0.265 0.235 0.265 0.236 0.265 34,777,871 0.2471 0.00%
2016-12-30 0 20 0.275 0.260 0.265 4,568,667 0.265 0.250 0.255 0.240 0.284 17,239,077 0.2650 1.85%
2016-11-30 0 22 0.270 0.260 0.270 29,044,208 0.260 0.250 0.260 0.226 0.298 109,412,183 0.2655 -6.90%
2016-10-31 0 19 0.290 0.285 0.295 47,331,164 0.279 0.274 0.284 0.269 0.322 152,575,656 0.3102 -21.62%
2016-09-30 0 21 0.370 0.355 0.375 24,969,370 0.356 0.341 0.361 0.293 0.361 79,617,994 0.3136 19.35%
2016-08-31 0 22 0.310 0.310 0.325 20,053,025 0.298 0.298 0.313 0.269 0.327 67,408,839 0.2975 -4.62%
2016-07-29 0 20 0.325 0.320 0.330 36,391,809 0.313 0.308 0.317 0.308 0.414 102,548,510 0.3549 -25.29%
2016-06-30 0 21 0.435 0.435 0.440 36,692,702 0.418 0.418 0.423 0.322 0.438 97,897,382 0.3748 29.85%
2016-05-31 0 21 0.335 0.335 0.340 22,298,014 0.322 0.322 0.327 0.317 0.356 65,997,311 0.3379 -8.22%
2016-04-29 0 20 0.365 0.365 0.370 59,814,268 0.351 0.351 0.356 0.341 0.394 162,565,418 0.3679 -10.98%
2016-03-31 0 21 0.410 0.405 0.410 73,145,146 0.394 0.390 0.394 0.289 0.423 205,449,555 0.3560 15.49%
2016-02-29 0 18 0.355 0.350 0.355 14,196,103 0.341 0.337 0.341 0.327 0.394 39,596,455 0.3585 -6.58%
2016-01-29 0 20 0.380 0.380 0.385 58,257,076 0.366 0.366 0.370 0.327 0.481 146,920,448 0.3965 -17.39%
2015-12-31 0 22 0.460 0.455 0.460 142,010,966 0.442 0.438 0.442 0.173 0.462 485,765,800 0.2923 85.48%
2015-11-30 0 21 0.248 0.246 0.248 18,262,674 0.239 0.237 0.239 0.237 0.385 58,196,780 0.3138 -38.00%
2015-10-30 0 20 0.400 0.400 0.405 40,579,024 0.385 0.385 0.390 0.282 0.433 122,172,562 0.3321 24.19%
2015-09-30 0 20 0.440 0.430 0.440 59,526,620 0.310 0.303 0.310 0.218 0.345 185,104,106 0.3216 22.22%
2015-08-31 0 21 0.360 0.330 0.360 24,395,765 0.253 0.232 0.253 0.239 0.345 77,557,937 0.3145 -23.40%
2015-07-31 0 22 0.470 0.445 0.470 60,915,723 0.331 0.313 0.331 0.253 0.479 173,152,992 0.3518 -22.95%
2015-06-30 0 22 0.610 0.610 0.620 178,601,572 0.430 0.430 0.437 0.366 0.528 404,777,626 0.4412 3.39%
2015-05-29 0 19 0.590 0.580 0.590 98,923,099 0.415 0.408 0.415 0.257 0.451 267,103,207 0.3704 55.26%
2015-04-30 0 19 0.380 0.380 0.385 21,795,273 0.268 0.268 0.271 0.225 0.292 86,165,488 0.2529 22.58%
2015-03-31 0 22 0.310 0.310 0.320 14,614,119 0.218 0.218 0.225 0.215 0.320 58,091,406 0.2516 -27.06%
2015-02-27 0 18 0.425 0.405 0.425 8,166,209 0.299 0.285 0.299 0.271 0.349 25,888,765 0.3154 -9.57%
2015-01-30 0 21 0.470 0.470 0.475 37,936,352 0.331 0.331 0.334 0.320 0.373 107,377,057 0.3533 -11.32%
2014-12-31 0 21 0.530 0.530 0.540 60,925,184 0.373 0.373 0.380 0.342 0.458 158,783,495 0.3837 -11.67%
2014-11-28 0 20 0.600 0.590 0.600 46,782,499 0.422 0.415 0.422 0.401 0.493 104,811,351 0.4463 -3.23%
2014-10-31 0 21 0.620 0.610 0.620 65,005,692 0.437 0.430 0.437 0.331 0.444 163,258,719 0.3982 16.98%
2014-09-30 0 21 0.530 0.500 0.530 80,333,920 0.373 0.352 0.373 0.334 0.430 221,729,083 0.3623 -8.62%
2014-08-29 0 21 0.580 0.560 0.580 44,767,031 0.408 0.394 0.408 0.324 0.451 115,941,241 0.3861 16.00%
2014-07-31 0 22 0.500 0.490 0.500 23,236,394 0.352 0.345 0.352 0.261 0.373 70,881,984 0.3278 21.95%
2014-06-30 0 20 0.410 0.400 0.410 36,996,380 0.289 0.282 0.289 0.250 0.563 99,014,125 0.3736 -49.38%
2014-05-30 0 20 0.810 0.800 0.810 77,658,302 0.570 0.563 0.570 0.493 0.662 139,083,391 0.5584 -5.81%
2014-04-30 0 20 0.860 0.840 0.860 44,394,280 0.606 0.591 0.606 0.549 0.732 68,227,042 0.6507 -9.47%
2014-03-31 0 21 0.950 0.930 0.950 70,658,713 0.669 0.655 0.669 0.444 0.669 125,761,825 0.5618 41.79%
2014-02-28 0 19 0.670 0.650 0.680 27,974,264 0.472 0.458 0.479 0.408 0.493 61,390,043 0.4557 0.00%
2014-01-30 0 21 0.670 0.660 0.670 37,209,970 0.472 0.465 0.472 0.387 0.500 78,848,074 0.4719 19.64%
2013-12-31 0 20 0.560 0.560 0.590 24,614,543 0.394 0.394 0.415 0.387 0.514 53,065,799 0.4638 -20.00%
2013-11-29 0 21 0.700 0.690 0.700 29,151,193 0.493 0.486 0.493 0.408 0.577 59,008,625 0.4940 -1.41%
2013-10-31 0 21 0.710 0.680 0.710 32,599,709 0.500 0.479 0.500 0.479 0.599 61,614,595 0.5291 -7.79%
2013-09-30 0 20 0.770 0.740 0.770 70,797,846 0.542 0.521 0.542 0.401 0.563 158,516,644 0.4466 8.45%
2013-08-30 0 21 0.710 0.710 0.720 24,006,877 0.500 0.500 0.507 0.338 0.521 60,602,060 0.3961 44.90%
2013-07-31 0 22 0.490 0.470 0.490 29,076,687 0.345 0.331 0.345 0.317 0.401 82,470,290 0.3526 -2.00%
2013-06-28 0 19 0.500 0.485 0.500 15,005,333 0.352 0.342 0.352 0.310 0.380 44,051,228 0.3406 1.01%
2013-05-31 0 21 0.495 0.490 0.495 23,261,879 0.349 0.345 0.349 0.253 0.394 72,774,863 0.3196 26.92%
2013-04-30 0 20 0.390 0.380 0.390 7,129,699 0.275 0.268 0.275 0.225 0.278 28,321,026 0.2517 2.63%
2013-03-28 0 20 0.380 0.360 0.380 31,984,982 0.268 0.253 0.268 0.211 0.271 127,574,520 0.2507 22.58%
2013-02-28 0 17 0.310 0.300 0.305 20,528,190 0.218 0.211 0.215 0.112 0.278 100,062,862 0.2052 84.52%
2013-01-31 0 22 0.168 0.166 0.168 3,819,807 0.118 0.117 0.118 0.113 0.130 31,600,818 0.1209 -3.45%
2012-12-31 0 19 0.174 0.167 0.176 2,922,032 0.123 0.118 0.124 0.115 0.144 22,799,391 0.1282 -7.94%
2012-11-30 0 22 0.189 0.189 0.195 1,596,272 0.133 0.133 0.137 0.130 0.169 10,395,597 0.1536 -31.27%
2012-10-31 0 20 0.275 0.246 0.275 3,944,074 0.194 0.173 0.194 0.146 0.239 20,515,268 0.1923 14.58%
2012-09-28 0 20 0.240 0.220 0.240 1,836,649 0.169 0.155 0.169 0.162 0.218 9,052,326 0.2029 -14.29%
2012-08-31 0 23 0.280 0.275 0.295 2,397,926 0.197 0.194 0.208 0.176 0.218 11,522,789 0.2081 -6.67%
2012-07-31 0 21 0.300 0.255 0.300 5,970,898 0.211 0.180 0.211 0.169 0.239 28,221,473 0.2116 -7.69%
2012-06-29 0 21 0.325 0.320 0.330 16,046,378 0.229 0.225 0.232 0.204 0.250 67,892,519 0.2363 -5.80%
2012-05-31 0 22 0.345 0.335 0.350 19,455,423 0.243 0.236 0.246 0.187 0.296 75,151,380 0.2589 -17.86%
2012-04-30 0 18 0.420 0.380 0.420 26,521,547 0.296 0.268 0.296 0.215 0.303 104,583,249 0.2536 23.53%
2012-03-30 0 22 0.340 0.320 0.340 14,870,480 0.239 0.225 0.239 0.218 0.264 59,487,394 0.2500 -9.33%
2012-02-29 0 21 0.375 0.350 0.375 19,400,168 0.264 0.246 0.264 0.204 0.334 75,459,032 0.2571 19.05%
2012-01-31 0 18 0.315 0.290 0.320 17,275,862 0.222 0.204 0.225 0.176 0.261 72,830,959 0.2372 -10.00%
2011-12-30 0 20 0.350 0.335 0.350 48,985,776 0.246 0.236 0.246 0.215 0.303 186,122,868 0.2632 12.90%
2011-11-30 0 22 0.310 0.290 0.310 51,113,559 0.218 0.204 0.218 0.201 0.278 209,432,455 0.2441 -8.82%
2011-10-31 0 20 0.340 0.330 0.340 31,042,882 0.239 0.232 0.239 0.128 0.253 151,807,111 0.2045 62.68%
2011-09-30 0 20 0.209 0.200 0.209 2,117,573 0.147 0.141 0.147 0.113 0.155 15,156,886 0.1397 2.45%
2011-08-31 0 23 0.204 0.204 0.210 1,897,831 0.144 0.144 0.148 0.141 0.190 12,599,354 0.1506 -24.44%
2011-07-29 0 20 0.270 0.270 0.285 4,164,516 0.190 0.190 0.201 0.183 0.246 20,702,981 0.2012 -5.26%
2011-06-30 0 21 0.285 0.255 0.285 6,314,535 0.201 0.180 0.201 0.155 0.292 30,670,542 0.2059 -32.14%
2011-05-31 0 20 0.021 0.021 0.022 15,176,233 0.296 0.296 0.310 0.296 0.394 46,606,326 0.3256 -25.00%
2011-04-29 0 18 0.028 0.027 0.028 33,191,545 0.394 0.380 0.394 0.380 0.591 65,937,903 0.5034 -24.32%
2011-03-31 0 23 0.037 0.037 0.038 46,156,996 0.521 0.521 0.535 0.380 0.591 92,114,546 0.5011 32.14%
2011-02-28 0 18 0.028 0.027 0.028 28,715,896 0.394 0.380 0.394 0.366 0.591 60,314,759 0.4761 -30.00%
2011-01-31 0 21 0.040 0.040 0.041 235,894,090 0.563 0.563 0.577 0.535 1.324 343,166,135 0.6874 -55.56%
2010-12-31 0 22 0.090 0.089 0.091 88,004,542 1.267 1.253 1.282 1.239 2.746 54,514,871 1.6143 -51.09%
2010-11-30 0 22 0.184 0.184 0.185 49,161,551 2.591 2.591 2.605 2.479 3.802 16,312,383 3.0138 -0.54%
2010-10-29 0 20 0.185 0.183 0.185 27,939,147 2.605 2.577 2.605 2.394 3.169 10,511,698 2.6579 -13.15%
2010-09-30 0 21 0.213 0.212 0.214 18,037,463 3.000 2.986 3.014 2.817 3.478 5,793,394 3.1135 -6.58%
2010-08-31 0 22 0.228 0.222 0.227 42,393,097 3.211 3.126 3.197 2.380 5.351 11,043,842 3.8386 -38.38%
2010-07-30 0 21 0.037 0.037 0.038 152,396,458 5.211 5.211 5.351 3.380 7.041 31,749,286 4.8000 -24.49%
2010-06-30 0 21 0.049 0.049 0.050 340,844,987 6.901 6.901 7.041 6.619 12.25 39,931,276 8.5358 -40.96%
2010-05-31 0 20 0.083 0.084 0.085 506,980,540 11.69 11.83 11.97 9.576 16.34 38,885,168 13.038 -31.40%
2010-04-30 1 19 - - - 2,770,233,707 17.04 - - 11.97 21.97 149,096,921 18.580 39.08%
2010-03-31 0 23 0.087 0.087 0.088 246,846,190 12.25 12.25 12.39 10.70 14.36 19,377,235 12.739 10.13%
2010-02-26 0 18 0.079 0.078 0.079 60,061,320 11.13 10.98 11.13 10.84 12.11 5,308,324 11.315 -3.66%
2010-01-29 0 20 0.082 0.082 0.083 398,275,535 11.55 11.55 11.69 10.84 13.52 32,162,198 12.383 7.89%
2009-12-31 0 22 0.076 0.076 0.077 616,419,903 10.70 10.70 10.84 8.450 47.18 48,675,677 12.664 -69.35%
2009-11-30 0 21 0.248 0.246 0.250 138,502,124 34.93 34.64 35.21 29.57 95.76 2,271,709 60.968 16.43%
2009-10-30 0 20 0.213 0.211 0.213 5,042,812 30.00 29.71 30.00 27.88 40.84 168,561 29.917 -23.93%
2009-09-30 0 22 0.280 0.236 0.290 2,213,120 39.43 33.24 40.84 32.39 49.29 55,060 40.195 7.69%
2009-08-31 0 21 0.260 0.240 0.260 2,338,540 36.62 33.80 36.62 28.17 38.73 69,148 33.819 1.96%
2009-07-31 6 22 0.255 0.255 0.260 4,366,838 35.91 35.91 36.62 33.09 49.29 118,590 36.823 -23.88%
2009-06-30 1 22 - - - 17,549,381 47.18 - - 35.21 53.51 406,715 43.149 39.58%
2009-05-29 0 19 0.240 0.237 0.255 7,401,782 33.80 33.38 35.91 27.88 39.43 221,130 33.473 -4.00%
2009-04-30 0 20 0.025 0.024 0.026 5,802,843 35.21 33.80 36.62 28.17 45.06 168,538 34.430 25.00%
2009-03-31 0 22 0.020 0.019 0.020 2,936,016 28.17 26.76 28.17 25.35 30.98 109,392 26.839 0.00%
2009-02-27 0 20 0.020 0.020 0.021 26,745,763 28.17 28.17 29.57 28.17 63.37 766,365 34.900 -51.22%
2009-01-30 0 18 0.041 0.039 0.041 5,695,028 57.74 54.92 57.74 52.78 73.23 92,443 61.606 1.59%
2008-12-31 4 21 0.056 0.055 0.056 4,090,722 56.84 55.82 56.84 45.67 258.8 60,578 67.528 -82.22%
2008-11-28 2 20 - - - 630,000 319.7 - - 319.7 319.7 1,971 319.70 0.00%
2008-10-31 0 21 0.315 0.270 0.400 3,551,589 319.7 274.0 406.0 319.7 649.6 7,138 497.53 -51.54%
2008-09-30 0 21 0.650 0.475 0.650 3,151,737 659.7 482.1 659.7 487.2 710.5 5,407 582.93 1.56%
2008-08-29 0 19 0.640 0.640 2.000 695,349 649.6 649.6 2,030 649.6 781.5 978 711.24 -16.88%
2008-07-31 0 22 0.770 0.770 0.850 620,920 781.5 781.5 862.7 781.5 1,066 744 834.80 -20.62%
2008-06-30 0 20 0.097 0.080 0.097 236,200 984.5 811.9 984.5 811.9 1,015 250 945.67 -7.62%
2008-05-30 0 20 0.105 0.092 0.105 327,705 1,066 933.7 1,066 923.6 1,116 317 1,035.2 3.96%
2008-04-30 0 21 0.101 0.101 0.105 408,345 1,025 1,025 1,066 923.6 1,177 394 1,036.9 -12.93%
2008-03-31 0 19 0.116 0.100 0.119 1,121,234 1,177 1,015 1,208 1,015 1,512 854 1,313.0 -4.13%
2008-02-29 0 19 0.121 0.116 0.121 4,006,910 1,228 1,177 1,228 801.8 1,319 3,328 1,204.1 34.44%
2008-01-31 0 22 0.090 0.076 0.100 609,500 913.4 771.3 1,015 710.5 1,198 589 1,034.4 -14.29%
2007-12-31 0 19 0.105 0.103 0.114 360,475 1,066 1,045 1,157 1,035 1,319 311 1,159.1 -11.02%
2007-11-30 0 22 0.118 0.110 0.130 4,271,979 1,198 1,116 1,319 1,116 1,624 2,984 1,431.6 -21.33%
2007-10-31 3 21 0.150 0.143 0.150 3,208,395 1,522 1,451 1,522 1,330 2,030 1,936 1,657.3 -11.24%
2007-09-28 0 19 0.169 0.169 0.170 4,529,199 1,715 1,715 1,725 1,533 2,287 2,333 1,941.6 -18.49%
2007-08-31 3 23 - - - 13,707,990 2,104 - - 2,104 3,431 5,007 2,737.5 -34.29%
2007-07-31 0 21 0.350 0.340 0.360 14,443,325 3,202 3,111 3,294 2,607 3,385 5,024 2,874.7 7.69%
2007-06-29 0 20 0.325 0.320 0.330 36,257,195 2,973 2,928 3,019 2,562 3,294 12,718 2,850.8 8.33%
2007-05-31 2 21 0.300 0.300 0.305 17,955,570 2,745 2,745 2,790 2,196 3,202 7,130 2,518.2 7.14%
2007-04-30 5 18 - - - 386,025 2,562 - - 2,333 2,836 149 2,591.1 -1.75%
2007-03-30 3 22 0.285 0.250 0.300 1,268,357 2,607 2,287 2,745 2,196 3,294 473 2,683.0 21.28%
2007-02-28 0 18 0.235 0.235 0.260 1,404,618 2,150 2,150 2,379 1,445 2,470 705 1,992.3 27.03%
2007-01-31 0 22 0.185 0.185 0.194 474,635 1,693 1,693 1,775 1,372 1,921 298 1,592.9 -2.63%
2006-12-29 2 19 0.019 0.017 0.019 1,973,260 1,738 1,555 1,738 1,555 2,287 1,076 1,833.5 -24.00%
2006-11-30 1 22 0.025 0.024 0.026 2,380,520 2,287 2,196 2,379 2,013 3,659 1,042 2,285.3 -26.47%
2006-10-31 0 20 0.034 0.029 0.038 193,940 3,111 2,653 3,476 2,836 3,934 62 3,140.3 -19.05%
2006-09-29 0 21 0.042 0.036 0.047 291,470 3,842 3,294 4,300 2,928 4,574 81 3,613.2 16.67%
2006-08-31 0 23 0.036 0.033 0.038 227,280 3,294 3,019 3,476 2,379 3,294 76 3,009.1 2.86%
2006-07-31 0 21 0.035 0.024 0.035 103,088 3,202 2,196 3,202 2,104 3,202 37 2,821.6 0.00%
2006-06-30 0 22 0.035 0.026 0.035 200,180 3,202 2,379 3,202 2,013 4,025 71 2,839.4 -20.45%
2006-05-30 0 20 0.044 0.033 0.044 131,600 4,025 3,019 4,025 1,830 4,574 49 2,711.6 51.72%
2006-04-28 0 17 0.029 0.021 0.039 69,150 2,653 1,921 3,568 1,830 2,653 33 2,087.9 3.57%
2006-03-31 0 23 0.028 0.021 0.035 35,500 2,562 1,921 3,202 1,830 2,562 15 2,405.8 -6.67%
2006-02-28 0 20 0.030 0.021 0.032 35,040 2,745 1,921 2,928 1,830 3,111 17 2,109.0 -14.29%
2006-01-27 0 19 0.035 0.025 0.035 10,770 3,202 2,287 3,202 2,287 3,659 4 2,898.0 16.67%
2005-12-30 0 20 0.030 0.026 0.030 51,740 2,745 2,379 2,745 2,562 2,928 19 2,768.1 -9.09%
2005-11-30 0 22 0.033 - 0.040 12,150 3,019 - 3,659 2,470 2,470 5 2,470.1 -5.71%
2005-10-31 0 20 0.035 0.030 0.035 72,430 3,202 2,745 3,202 2,287 3,568 22 3,280.4 6.06%
2005-09-30 0 21 0.033 0.033 0.040 223,760 3,019 3,019 3,659 3,019 4,391 60 3,728.8 -13.16%
2005-08-31 0 23 0.038 0.034 0.048 88,660 3,476 3,111 4,391 3,019 3,659 28 3,119.7 0.00%
2005-07-29 0 20 0.038 0.033 0.038 71,070 3,476 3,019 3,476 3,019 3,476 22 3,202.9 2.70%
2005-06-30 0 22 0.037 0.037 0.040 359,650 3,385 3,385 3,659 3,202 4,757 86 4,175.5 -26.00%
2005-05-31 0 20 0.050 0.049 0.052 1,432,370 4,574 4,483 4,757 3,019 5,032 364 3,939.4 31.58%
2005-04-29 0 20 0.038 0.035 0.039 3,781,900 3,476 3,202 3,568 2,745 5,489 966 3,913.5 65.22%
2005-03-31 0 21 0.023 0.023 0.032 21,690 2,104 2,104 2,928 2,104 2,745 8 2,718.3 -30.30%
2005-02-28 0 17 0.033 0.013 0.035 106,780 3,019 1,189 3,202 2,104 3,202 37 2,856.4 3.12%
2005-01-31 0 21 0.032 0.027 0.035 467,290 2,928 2,470 3,202 1,830 3,385 163 2,869.2 18.52%
2004-12-31 0 22 0.027 0.025 0.030 78,570 2,470 2,287 2,745 2,013 3,111 32 2,461.7 -20.59%
2004-11-30 0 22 0.034 0.028 0.038 95,970 3,111 2,562 3,476 2,196 3,202 36 2,693.2 25.93%
2004-10-29 0 19 0.027 0.021 0.030 250,225 2,470 1,921 2,745 2,196 2,562 107 2,330.0 -6.90%
2004-09-30 0 21 0.029 0.020 0.030 109,020 2,653 1,830 2,745 1,921 2,653 47 2,330.3 0.00%
2004-08-31 0 22 0.029 0.022 0.037 701,270 2,653 2,013 3,385 1,830 2,470 296 2,366.5 3.57%
2004-07-30 0 21 0.028 0.012 0.030 461,600 2,562 1,098 2,745 2,287 2,653 177 2,606.8 7.69%
2004-06-30 0 21 0.026 0.026 0.030 785,040 2,379 2,379 2,745 2,104 2,928 288 2,723.6 -16.13%
2004-05-31 0 20 0.031 0.025 0.032 1,278,920 2,836 2,287 2,928 2,470 3,294 429 2,981.4 -11.43%
2004-04-30 0 19 0.035 0.035 0.037 356,820 3,202 3,202 3,385 2,928 3,842 108 3,307.4 -2.78%
2004-03-31 3 23 0.036 0.035 0.040 1,971,900 3,294 3,202 3,659 3,294 4,754 532 3,709.7 -25.07%
2004-02-27 0 20 0.049 0.049 0.051 1,622,950 4,395 4,395 4,575 3,409 4,934 386 4,207.6 11.36%
2004-01-30 0 19 0.044 0.038 0.045 750,940 3,947 3,409 4,037 3,050 4,126 213 3,519.4 4.76%
2003-12-31 0 21 0.042 0.036 0.042 495,940 3,767 3,229 3,767 2,960 4,485 133 3,725.9 -6.67%
2003-11-28 0 20 0.045 0.044 0.045 1,648,320 4,037 3,947 4,037 3,857 5,203 357 4,619.1 -6.25%
2003-10-31 0 22 0.048 0.048 0.050 9,247,950 4,306 4,306 4,485 4,126 6,279 1,798 5,143.3 -27.27%
2003-09-30 8 21 0.066 0.065 0.066 27,581,820 5,920 5,831 5,920 2,960 8,880 5,005 5,510.9 57.14%
2003-08-29 1 21 - - - 5,724,210 3,767 - - 2,691 7,176 1,241 4,614.2 -47.50%
2003-07-31 0 22 0.080 0.071 0.080 1,679,960 7,176 6,369 7,176 4,485 7,894 288 5,827.4 56.86%
2003-06-30 0 20 0.051 0.050 0.053 460,480 4,575 4,485 4,754 2,691 5,562 108 4,253.9 -8.93%
2003-05-30 0 20 0.056 0.045 0.056 1,086,660 5,023 4,037 5,023 3,588 8,880 151 7,215.0 -42.86%
2003-04-30 0 20 0.098 0.090 0.100 2,753,150 8,791 8,073 8,970 8,791 16,146 214 12,876 -44.94%
2003-03-31 2 21 0.178 - - 2,270,050 15,967 - - 10,047 16,954 141 16,148 -4.81%
2003-02-28 0 19 0.187 - 0.190 7,550,330 16,774 - 17,043 15,698 17,043 459 16,463 10.00%
2003-01-30 0 21 0.170 0.170 - 7,603,920 15,249 15,249 - 13,007 16,864 505 15,057 2.41%
2002-12-31 0 20 0.166 - 0.166 5,705,060 14,890 - 14,890 11,751 14,980 423 13,489 4.40%
2002-11-29 0 21 0.159 0.150 0.160 6,860,520 14,263 13,455 14,352 13,455 16,864 446 15,389 -9.14%
2002-10-31 0 21 0.175 0.175 0.180 9,928,480 15,698 15,698 16,146 13,366 17,671 624 15,909 12.90%
2002-09-30 0 21 0.155 - 0.155 31,829,260 13,904 - 13,904 13,455 31,396 1,657 19,214 -28.24%
2002-08-30 0 5 0.216 0.214 0.217 69,201,280 19,376 19,196 19,465 17,940 29,602 2,806 24,658

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top