Lajin Entertainment Network Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08172  2002-03-26    
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 0.190 - - - - 0 - 0.00%
2025-11-28 12 20 - - - 1,068,740 0.190 - - 0.190 0.390 4,022,000 0.2657 -51.28%
2025-10-31 0 20 0.390 0.320 0.390 144,430 0.390 0.320 0.390 0.290 0.500 460,000 0.3140 23.81%
2025-09-30 0 22 0.315 0.315 0.375 615,314 0.315 0.315 0.375 0.250 0.340 2,436,072 0.2526 28.57%
2025-08-29 0 21 0.245 - 0.290 904,189 0.245 - 0.290 0.245 0.270 3,576,564 0.2528 -15.52%
2025-07-31 0 22 0.290 - - 61,710 0.290 - - 0.290 0.310 214,000 0.2884 -3.33%
2025-06-30 0 21 0.300 0.300 - 12,343 0.300 0.300 - 0.208 0.300 48,194 0.2561 28.76%
2025-05-30 0 20 0.233 0.209 0.285 140,190 0.233 0.209 0.285 0.187 0.290 540,036 0.2596 -27.19%
2025-04-30 0 19 0.032 0.028 0.032 235,946 0.320 0.280 0.320 0.210 0.360 914,552 0.2580 23.08%
2025-03-31 0 21 0.026 0.024 0.026 344,335 0.260 0.240 0.260 0.230 0.280 1,358,302 0.2535 4.00%
2025-02-28 0 20 0.025 0.023 0.026 443,484 0.250 0.230 0.260 0.230 0.500 1,440,240 0.3079 -50.00%
2025-01-28 0 19 0.050 0.046 0.050 72,380 0.500 0.460 0.500 0.440 0.600 140,000 0.5170 0.00%
2024-12-31 0 20 0.050 0.043 0.054 260,720 0.500 0.430 0.540 0.420 0.500 579,440 0.4500 4.17%
2024-11-29 0 21 0.048 0.043 0.048 104,089 0.480 0.430 0.480 0.440 0.590 204,024 0.5102 -17.24%
2024-10-31 0 21 0.058 0.049 0.058 218,795 0.580 0.490 0.580 0.500 0.640 380,036 0.5757 -7.94%
2024-09-30 0 19 0.063 0.057 0.063 134,040 0.630 0.570 0.630 0.380 0.700 292,000 0.4590 3.28%
2024-08-30 0 22 0.061 0.050 0.070 72,556 0.610 0.500 0.700 0.360 0.610 128,400 0.5651 52.50%
2024-07-31 0 22 0.040 0.036 0.064 47,070 0.400 0.360 0.640 0.350 0.540 112,857 0.4171 -13.04%
2024-06-28 0 19 0.046 0.042 0.047 11,580 0.460 0.420 0.470 0.410 0.470 26,000 0.4454 0.00%
2024-05-31 0 21 0.046 0.046 0.049 162,565 0.460 0.460 0.490 0.420 0.560 360,528 0.4509 -26.98%
2024-04-30 0 20 0.063 0.056 0.068 41,480 0.630 0.560 0.680 0.530 0.690 70,000 0.5926 6.78%
2024-03-28 0 20 0.059 0.056 0.068 100,041 0.590 0.560 0.680 0.540 0.640 168,048 0.5953 -7.81%
2024-02-29 0 19 0.064 0.056 0.065 206,791 0.640 0.560 0.650 0.500 0.850 347,716 0.5947 18.52%
2024-01-31 0 22 0.054 0.047 0.054 240,060 0.540 0.470 0.540 0.460 0.600 440,001 0.5456 -6.90%
2023-12-29 0 19 0.058 0.050 0.060 461,688 0.580 0.500 0.600 0.420 0.600 910,024 0.5073 26.09%
2023-11-30 0 22 0.046 0.045 0.047 570,100 0.460 0.450 0.470 0.390 0.670 1,190,000 0.4791 6.98%
2023-10-31 0 20 0.043 0.038 0.047 428,517 0.430 0.380 0.470 0.380 0.630 968,256 0.4426 -4.44%
2023-09-29 0 19 0.045 0.040 0.046 468,760 0.450 0.400 0.460 0.360 0.620 1,074,000 0.4365 -6.25%
2023-08-31 0 23 0.048 0.045 0.062 614,980 0.480 0.450 0.620 0.430 1.090 854,000 0.7201 -25.00%
2023-07-31 0 20 0.064 0.067 0.080 13,920 0.640 0.670 0.800 0.420 0.550 28,000 0.4971 16.36%
2023-06-30 0 21 0.055 0.043 0.055 169,520 0.550 0.430 0.550 0.390 0.680 308,000 0.5504 48.65%
2023-05-31 0 21 0.037 0.018 0.047 30,900 0.370 0.180 0.470 0.340 0.500 76,000 0.4066 -19.57%
2023-04-28 0 17 0.046 0.046 0.052 325,867 0.460 0.460 0.520 0.460 1.010 514,454 0.6334 -54.46%
2023-03-31 0 23 0.101 0.080 0.101 292,630 1.010 0.800 1.010 0.750 1.160 327,098 0.8946 0.00%
2023-02-28 0 20 0.101 0.100 0.101 163,085 1.010 1.000 1.010 1.000 1.200 154,048 1.0587 -18.55%
2023-01-31 0 18 0.124 0.105 0.125 214,980 1.240 1.050 1.250 0.910 1.250 206,000 1.0436 -6.77%
2022-12-30 0 20 0.133 - 0.147 604,282 1.330 - 1.470 0.880 2.070 446,064 1.3547 33.00%
2022-11-30 0 22 0.100 0.095 0.104 117,920 1.000 0.950 1.040 0.950 1.300 106,000 1.1125 -21.88%
2022-10-31 0 20 0.128 0.106 0.128 234,134 1.280 1.060 1.280 0.930 1.340 210,060 1.1146 4.07%
2022-09-30 0 21 0.123 0.098 0.123 634,820 1.230 0.980 1.230 0.850 1.560 610,000 1.0407 5.13%
2022-08-31 0 23 0.117 0.107 0.117 851,380 1.170 1.070 1.170 1.070 1.730 682,000 1.2484 -22.52%
2022-07-29 0 20 0.151 0.141 0.174 357,479 1.510 1.410 1.740 1.490 2.150 206,024 1.7351 -29.11%
2022-06-30 0 21 0.213 0.190 0.213 2,331,328 2.130 1.900 2.130 1.700 2.150 1,182,072 1.9722 6.50%
2022-05-31 0 20 0.200 0.182 0.200 455,920 2.000 1.820 2.000 1.700 2.500 234,000 1.9484 -6.10%
2022-04-29 0 18 0.213 0.172 0.230 426,932 2.130 1.720 2.300 1.600 2.380 236,248 1.8071 3.90%
2022-03-31 0 23 0.205 - 0.215 7,398,200 2.050 - 2.150 1.600 2.650 3,654,000 2.0247 2.50%
2022-02-28 0 17 0.200 0.151 0.219 1,972,840 2.000 1.510 2.190 1.130 2.400 1,038,000 1.9006 5.26%
2022-01-31 0 21 0.190 0.190 0.200 1,846,666 1.900 1.900 2.000 1.900 2.700 804,012 2.2968 -24.00%
2021-12-31 0 22 0.250 0.250 0.300 8,629,171 2.500 2.500 3.000 2.320 2.950 3,440,096 2.5084 -10.71%
2021-11-30 0 22 0.280 0.280 0.310 2,017,374 2.800 2.800 3.100 2.490 3.500 652,084 3.0937 -20.00%
2021-10-29 0 18 0.350 0.350 0.365 3,047,260 3.500 3.500 3.650 2.320 3.850 1,062,096 2.8691 52.17%
2021-09-30 0 21 0.230 0.230 0.250 2,150,380 2.300 2.300 2.500 2.050 2.550 928,060 2.3171 -9.80%
2021-08-31 0 22 0.255 0.245 0.255 3,070,820 2.550 2.450 2.550 2.340 2.950 1,140,048 2.6936 -3.77%
2021-07-30 0 21 0.265 0.250 0.270 6,434,764 2.650 2.500 2.700 2.220 3.400 2,420,288 2.6587 -17.19%
2021-06-30 0 21 0.320 0.285 0.320 7,477,959 3.200 2.850 3.200 2.900 3.900 2,108,412 3.5467 -14.67%
2021-05-31 0 20 0.375 0.375 0.395 23,023,079 3.750 3.750 3.950 2.850 4.250 6,174,288 3.7289 -1.32%
2021-04-30 0 19 0.380 0.355 0.380 37,706,862 3.800 3.550 3.800 3.300 5.300 9,109,201 4.1394 11.76%
2021-03-31 0 23 0.340 0.335 0.345 50,289,526 3.400 3.350 3.450 1.100 3.950 22,826,216 2.2031 167.72%
2021-02-26 0 18 0.127 0.127 0.130 43,926,621 1.270 1.270 1.300 0.700 1.890 30,078,975 1.4604 81.43%
2021-01-29 0 20 0.070 0.070 0.079 683,780 0.700 0.700 0.790 0.660 0.890 978,036 0.6991 0.00%
2020-12-31 0 22 0.070 0.069 0.070 815,000 0.700 0.690 0.700 0.660 1.000 1,092,000 0.7463 0.00%
2020-11-30 0 21 0.070 0.061 0.093 54,233 0.700 0.610 0.930 0.600 0.760 78,096 0.6944 16.67%
2020-10-30 0 18 0.060 0.058 0.075 334,175 0.600 0.580 0.750 0.550 0.900 486,024 0.6876 -18.92%
2020-09-30 0 22 0.074 0.070 0.074 194,420 0.740 0.700 0.740 0.700 0.990 248,000 0.7840 -12.94%
2020-08-31 0 21 0.085 0.085 0.098 888,960 0.850 0.850 0.980 0.700 0.920 1,068,000 0.8324 19.72%
2020-07-31 0 22 0.071 0.070 0.089 2,080,363 0.710 0.700 0.890 0.710 1.160 2,258,543 0.9211 -34.26%
2020-06-30 0 21 0.108 0.110 0.115 7,290,586 1.080 1.100 1.150 0.540 1.970 6,228,680 1.1705 54.29%
2020-05-29 0 20 0.070 0.066 0.085 924,735 0.700 0.660 0.850 0.700 0.990 1,076,225 0.8592 -29.29%
2020-04-29 0 19 0.099 0.090 0.099 1,306,040 0.990 0.900 0.990 0.820 1.000 1,358,000 0.9617 0.00%
2020-03-31 0 22 0.099 0.060 0.100 487,264 0.990 0.600 1.000 0.900 0.990 504,036 0.9667 0.00%
2020-02-28 0 20 0.099 0.094 0.099 1,519,727 0.990 0.940 0.990 0.900 1.090 1,536,084 0.9894 12.50%
2020-01-31 0 20 0.088 0.085 0.495 223,004 0.880 0.850 4.950 0.810 1.050 246,205 0.9058 -12.00%
2019-12-31 0 20 0.100 0.082 0.124 518,180 1.000 0.820 1.240 0.980 1.200 488,000 1.0618 2.04%
2019-11-29 0 21 0.098 0.080 0.099 413,580 0.980 0.800 0.990 0.870 1.100 418,000 0.9894 -5.77%
2019-10-31 0 21 0.104 0.101 0.104 363,429 1.040 1.010 1.040 1.040 1.040 340,064 1.0687 0.00%
2019-09-30 0 21 0.104 0.076 0.180 624,440 1.040 0.760 1.800 0.960 1.150 596,000 1.0477 -8.77%
2019-08-30 0 22 0.114 0.098 0.114 2,665,050 1.140 0.980 1.140 0.940 1.400 2,243,801 1.1877 -17.39%
2019-07-31 0 22 0.138 0.125 0.138 442,321 1.380 1.250 1.380 1.290 1.660 308,216 1.4351 10.40%
2019-06-28 0 19 0.125 0.116 0.125 2,343,929 1.250 1.160 1.250 1.130 1.700 1,648,120 1.4222 -21.87%
2019-05-31 0 21 0.160 0.143 0.169 3,049,723 1.600 1.430 1.690 1.090 1.600 2,590,096 1.1775 40.35%
2019-04-30 0 19 0.114 0.110 0.114 860,442 1.140 1.100 1.140 1.000 1.280 764,604 1.1253 -8.06%
2019-03-29 0 21 0.124 0.111 0.124 2,373,260 1.240 1.110 1.240 1.030 1.570 1,844,000 1.2870 -25.75%
2019-02-28 0 17 0.167 0.156 0.167 1,032,561 1.670 1.560 1.670 1.050 1.770 800,001 1.2907 19.29%
2019-01-31 0 22 0.140 0.121 0.139 1,082,210 1.400 1.210 1.390 0.980 2.190 811,260 1.3340 -28.93%
2018-12-31 0 19 0.197 0.144 0.197 621,080 1.970 1.440 1.970 1.600 2.000 324,000 1.9169 2.07%
2018-11-30 0 22 0.193 0.135 0.193 3,998,648 1.930 1.350 1.930 1.290 2.400 2,366,240 1.6899 47.33%
2018-10-31 0 21 0.131 0.123 0.140 2,265,840 1.310 1.230 1.400 1.200 2.030 1,548,000 1.4637 -36.10%
2018-09-28 0 19 0.205 - 0.205 1,610,342 2.050 - 2.050 1.700 2.150 840,012 1.9170 3.54%
2018-08-31 0 23 0.198 0.180 0.198 1,257,544 1.980 1.800 1.980 1.620 2.290 617,284 2.0372 -5.71%
2018-07-31 0 21 0.210 0.190 0.229 2,501,280 2.100 1.900 2.290 2.100 3.400 899,600 2.7804 -25.00%
2018-06-29 0 20 0.280 0.260 0.280 1,435,429 2.800 2.600 2.800 2.700 3.200 494,012 2.9057 -9.68%
2018-05-31 0 21 0.310 0.290 0.340 2,517,402 3.100 2.900 3.400 2.950 3.150 824,001 3.0551 -4.62%
2018-04-30 0 19 0.325 0.295 0.345 1,956,179 3.250 2.950 3.450 2.900 3.450 604,508 3.2360 -7.14%
2018-03-29 0 21 0.350 0.315 0.350 2,316,600 3.500 3.150 3.500 3.050 3.700 662,000 3.4994 6.06%
2018-02-28 0 18 0.330 0.330 0.345 1,809,048 3.300 3.300 3.450 2.550 4.500 582,120 3.1077 10.00%
2018-01-31 0 22 0.300 0.285 0.340 4,238,256 3.000 2.850 3.400 2.800 3.850 1,306,127 3.2449 -18.92%
2017-12-29 0 19 0.370 0.365 0.370 900,630 3.700 3.650 3.700 3.500 4.000 242,072 3.7205 0.00%
2017-11-30 0 22 0.370 0.370 0.385 11,464,946 3.700 3.700 3.850 3.600 5.100 2,528,864 4.5336 -21.28%
2017-10-31 0 20 0.470 0.465 0.490 44,631,782 4.700 4.650 4.900 3.800 7.200 8,666,265 5.1501 18.99%
2017-09-29 0 21 0.395 0.365 0.400 2,754,221 3.950 3.650 4.000 3.700 4.200 709,680 3.8809 -5.95%
2017-08-31 0 22 0.420 0.420 0.430 4,124,734 4.200 4.200 4.300 3.000 4.600 990,384 4.1648 -3.45%
2017-07-31 0 21 0.435 0.410 0.435 3,907,416 4.350 4.100 4.350 4.000 4.850 904,181 4.3215 3.57%
2017-06-30 0 22 0.420 0.420 0.440 13,204,790 4.200 4.200 4.400 3.950 6.700 2,525,505 5.2286 -9.68%
2017-05-31 0 20 0.465 0.420 0.465 2,502,907 4.650 4.200 4.650 4.100 4.900 544,408 4.5975 4.49%
2017-04-28 0 17 0.445 0.415 0.445 2,763,461 4.450 4.150 4.450 4.300 5.500 596,084 4.6360 -11.00%
2017-03-31 0 23 0.500 0.480 0.540 3,731,572 5.000 4.800 5.400 4.100 6.000 742,240 5.0274 -13.79%
2017-02-28 0 20 0.580 0.580 0.620 4,832,642 5.800 5.800 6.200 5.600 7.100 782,133 6.1788 -13.43%
2017-01-27 0 19 0.670 0.640 0.680 7,751,000 6.700 6.400 6.800 6.300 7.300 1,128,000 6.8715 3.08%
2016-12-30 0 20 0.650 0.650 0.670 12,304,655 6.500 6.500 6.700 4.800 7.500 2,002,216 6.1455 25.00%
2016-11-30 0 22 0.520 0.510 0.530 3,400,177 5.200 5.100 5.300 5.000 5.500 646,036 5.2631 -5.45%
2016-10-31 0 19 0.550 0.530 0.550 5,032,100 5.500 5.300 5.500 4.550 5.600 910,180 5.5287 0.00%
2016-09-30 0 21 0.550 0.520 0.590 6,109,016 5.500 5.200 5.900 4.400 6.500 1,122,195 5.4438 23.60%
2016-08-31 0 22 0.445 0.460 0.470 6,487,674 4.450 4.600 4.700 4.000 5.800 1,308,084 4.9597 -21.93%
2016-07-29 0 20 0.570 0.560 0.580 3,470,800 5.700 5.600 5.800 5.700 6.500 578,000 6.0048 -10.94%
2016-06-30 0 21 0.640 0.620 0.660 4,749,024 6.400 6.200 6.600 5.200 6.600 772,040 6.1513 16.36%
2016-05-31 0 21 0.550 0.540 0.550 8,800,421 5.500 5.400 5.500 5.300 7.300 1,392,324 6.3207 -24.66%
2016-04-29 0 20 0.730 0.720 0.750 9,050,671 7.300 7.200 7.500 7.300 8.200 1,150,036 7.8699 -12.05%
2016-03-31 0 21 0.830 0.830 0.850 7,252,813 8.300 8.300 8.500 7.500 9.300 890,002 8.1492 1.22%
2016-02-29 0 18 0.820 0.820 0.830 2,797,704 8.200 8.200 8.300 7.500 8.300 356,014 7.8584 2.50%
2016-01-29 0 20 0.800 0.790 0.820 34,950,958 8.000 7.900 8.200 7.800 11.00 4,044,066 8.6425 -13.04%
2015-12-31 0 22 0.920 0.920 1.010 10,758,181 9.200 9.200 10.10 8.500 9.900 1,165,112 9.2336 0.00%
2015-11-30 0 21 0.920 0.920 0.970 16,215,608 9.200 9.200 9.700 8.400 12.10 1,678,001 9.6636 -1.08%
2015-10-30 0 20 0.930 0.890 0.940 8,469,357 9.300 8.900 9.400 8.800 12.80 799,212 10.597 -19.13%
2015-09-30 0 20 1.150 1.150 1.160 10,493,910 11.50 11.50 11.60 11.00 12.80 902,007 11.634 -12.21%
2015-08-31 3 21 1.310 1.310 1.350 86,256,005 13.10 13.10 13.50 11.70 19.00 5,750,048 15.001 -23.39%
2015-07-31 15 22 - - - 157,585,184 17.10 - - 6.400 18.10 12,125,340 12.996 -2.29%
2015-06-30 0 22 1.750 1.710 1.750 947,024,617 17.50 17.10 17.50 16.00 21.70 52,048,167 18.195 -14.63%
2015-05-29 0 19 2.050 2.020 2.050 476,997,762 20.50 20.20 20.50 13.80 22.90 25,447,625 18.744 44.37%
2015-04-30 0 19 1.420 1.400 1.430 229,506,346 14.20 14.00 14.30 12.60 16.70 15,915,176 14.421 9.23%
2015-03-31 0 22 1.300 1.290 1.320 46,830,476 13.00 12.90 13.20 11.60 15.50 3,521,038 13.300 9.24%
2015-02-27 0 18 1.190 1.160 1.190 13,140,077 11.90 11.60 11.90 10.10 13.20 1,134,144 11.586 10.19%
2015-01-30 0 21 1.080 1.070 1.090 88,117,457 10.80 10.70 10.90 8.300 15.50 7,252,480 12.150 11.34%
2014-12-31 14 21 0.970 0.940 0.980 237,891,138 9.700 9.400 9.800 9.400 16.50 20,155,236 11.803 38.57%
2014-11-28 6 20 - - - 9,680,213 7.000 - - 4.000 7.500 1,639,464 5.9045 62.79%
2014-10-31 0 21 0.430 0.415 0.445 6,670,780 4.300 4.150 4.450 3.700 6.300 1,454,800 4.5854 6.17%
2014-09-30 1 21 0.405 0.360 0.410 57,904,891 4.050 3.600 4.100 2.900 4.100 23,760,722 2.4370 17.39%
2014-08-29 0 21 0.345 0.325 0.350 1,113,486 3.450 3.250 3.500 3.200 3.850 320,888 3.4700 -4.17%
2014-07-31 0 22 0.360 0.350 0.395 1,784,914 3.600 3.500 3.950 3.300 4.000 485,192 3.6788 1.41%
2014-06-30 0 20 0.355 0.345 0.355 1,297,312 3.550 3.450 3.550 3.000 3.600 381,868 3.3973 14.52%
2014-05-30 0 20 0.310 0.310 0.340 999,239 3.100 3.100 3.400 2.800 3.400 324,048 3.0836 -1.59%
2014-04-30 0 20 0.315 0.300 0.325 9,707,783 3.150 3.000 3.250 2.700 4.700 2,550,380 3.8064 8.62%
2014-03-31 0 21 0.290 0.265 0.290 191,859 2.900 2.650 2.900 2.700 3.150 66,104 2.9024 -6.45%
2014-02-28 0 19 0.310 0.285 0.320 60,766 3.100 2.850 3.200 2.850 3.100 20,432 2.9741 1.64%
2014-01-30 0 21 0.305 0.285 0.310 112,916 3.050 2.850 3.100 2.800 3.200 38,043 2.9681 -4.69%
2013-12-31 0 20 0.320 0.290 0.320 120,433 3.200 2.900 3.200 2.800 3.300 40,012 3.0099 0.00%
2013-11-29 0 21 0.320 0.315 0.320 126,716 3.200 3.150 3.200 3.100 3.500 38,072 3.3283 -8.57%
2013-10-31 0 21 0.350 0.330 0.360 691,626 3.500 3.300 3.600 3.300 3.700 198,502 3.4842 0.00%
2013-09-30 0 20 0.350 0.320 0.350 1,578,823 3.500 3.200 3.500 3.150 3.700 478,564 3.2991 -4.11%
2013-08-30 0 21 0.365 0.340 0.365 2,111,819 3.650 3.400 3.650 3.200 4.200 567,066 3.7241 2.82%
2013-07-31 0 22 0.355 0.315 0.355 454,147 3.550 3.150 3.550 2.800 3.550 144,178 3.1499 24.56%
2013-06-28 0 19 0.285 0.270 0.285 495,700 2.850 2.700 2.850 2.650 3.000 176,000 2.8165 3.64%
2013-05-31 0 21 0.275 0.255 0.275 298,783 2.750 2.550 2.750 2.400 2.850 118,408 2.5233 0.00%
2013-04-30 0 20 0.275 0.255 0.280 212,972 2.750 2.550 2.800 2.550 3.000 80,072 2.6598 -6.78%
2013-03-28 0 20 0.295 0.260 0.295 118,497 2.950 2.600 2.950 2.500 3.000 44,492 2.6633 15.69%
2013-02-28 0 17 0.255 0.233 0.265 104,400 2.550 2.330 2.650 2.500 2.800 40,000 2.6100 -12.07%
2013-01-31 0 22 0.290 0.270 0.310 426,076 2.900 2.700 3.100 2.700 3.100 148,075 2.8774 -1.69%
2012-12-31 0 19 0.295 0.275 0.320 176,531 2.950 2.750 3.200 2.750 3.050 63,636 2.7741 -3.28%
2012-11-30 0 22 0.305 0.275 0.320 11,400 3.050 2.750 3.200 2.650 3.050 4,000 2.8500 5.17%
2012-10-31 0 20 0.290 0.255 0.340 67,524 2.900 2.550 3.400 2.950 3.200 22,600 2.9878 -4.92%
2012-09-28 0 20 0.305 0.270 0.350 100,219 3.050 2.700 3.500 2.600 3.150 36,484 2.7469 12.96%
2012-08-31 0 23 0.270 0.255 0.270 397,618 2.700 2.550 2.700 2.460 3.100 148,244 2.6822 -10.00%
2012-07-31 0 21 0.300 0.270 0.300 111,800 3.000 2.700 3.000 2.700 3.000 38,000 2.9421 1.69%
2012-06-29 0 21 0.295 0.250 0.295 128,552 2.950 2.500 2.950 2.550 3.000 47,272 2.7194 -4.84%
2012-05-31 0 22 0.310 0.260 0.315 111,200 3.100 2.600 3.150 2.500 3.200 38,000 2.9263 1.64%
2012-04-30 0 18 0.305 0.250 0.305 39,624 3.050 2.500 3.050 2.950 3.200 13,248 2.9909 1.67%
2012-03-30 0 22 0.300 0.270 0.300 11,299,890 3.000 2.700 3.000 2.800 3.750 3,224,176 3.5047 -14.29%
2012-02-29 0 21 0.350 0.315 0.350 2,223,664 3.500 3.150 3.500 3.400 3.500 645,060 3.4472 2.94%
2012-01-31 10 18 0.340 0.340 0.350 2,718,571 3.400 3.400 3.500 3.400 3.500 797,412 3.4092 37.65%
2011-12-30 20 20 - - - 0 2.470 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 2.470 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 2.470 - - - - 0 - 0.00%
2011-09-30 6 20 - - - 528,921 2.470 - - 2.440 2.550 214,984 2.4603 1.65%
2011-08-31 0 23 0.243 0.243 0.255 1,938,123 2.430 2.430 2.550 2.200 2.600 807,912 2.3989 -0.41%
2011-07-29 4 20 0.244 0.243 0.250 612,534 2.440 2.430 2.500 2.300 2.800 249,950 2.4506 -2.40%
2011-06-30 0 21 0.250 0.245 0.250 39,405,783 2.500 2.450 2.500 2.100 2.650 15,802,081 2.4937 2.04%
2011-05-31 0 20 0.245 0.219 0.245 403,953 2.450 2.190 2.450 2.200 2.700 170,292 2.3721 -15.52%
2011-04-29 0 18 0.290 0.270 0.295 29,535,364 2.900 2.700 2.950 2.700 3.550 8,809,526 3.3527 11.54%
2011-03-31 0 23 0.260 0.260 0.275 1,902,325 2.600 2.600 2.750 2.000 2.900 728,251 2.6122 -10.34%
2011-02-28 0 18 0.290 0.270 0.295 1,261,649 2.900 2.700 2.950 2.550 3.350 436,585 2.8898 -13.43%
2011-01-31 0 21 0.335 0.335 0.345 6,069,649 3.350 3.350 3.450 2.900 3.400 1,890,972 3.2098 -4.29%
2010-12-31 1 22 0.350 0.350 0.370 30,442,634 3.500 3.500 3.700 2.700 3.700 10,142,785 3.0014 1.45%
2010-11-30 10 22 - - - 1,615,042 3.450 - - 3.100 3.700 479,504 3.3682 -4.17%
2010-10-29 0 20 0.360 0.350 0.360 3,973,451 3.600 3.500 3.600 3.000 3.900 1,183,964 3.3561 -6.49%
2010-09-30 0 21 0.385 0.365 0.400 8,382,650 3.850 3.650 4.000 2.850 4.000 2,560,692 3.2736 16.67%
2010-08-31 0 22 0.330 0.310 0.320 21,530,073 3.300 3.100 3.200 2.900 3.800 7,021,780 3.0662 -5.71%
2010-07-30 0 21 0.350 0.345 0.360 9,516,590 3.500 3.450 3.600 2.800 3.500 3,079,316 3.0905 12.90%
2010-06-30 0 21 0.310 0.290 0.310 19,804,199 3.100 2.900 3.100 2.500 3.500 6,394,960 3.0968 6.90%
2010-05-31 0 20 0.290 0.285 0.290 26,988,509 2.900 2.850 2.900 1.600 2.900 12,417,176 2.1735 28.89%
2010-04-30 6 19 0.345 0.340 0.345 88,863,567 2.250 2.217 2.250 1.826 3.913 34,625,965 2.5664 38.00%
2010-03-31 23 23 - - - 0 1.630 - - - - 0 - 0.00%
2010-02-26 12 18 - - - 190,117 1.630 - - 1.617 1.891 113,001 1.6824 -7.41%
2010-01-29 0 20 0.270 0.270 0.280 5,086,185 1.761 1.761 1.826 1.565 2.413 2,602,361 1.9544 -14.29%
2009-12-31 0 22 0.063 0.061 0.063 15,975,734 2.054 1.989 2.054 1.793 3.587 6,173,075 2.5880 -32.26%
2009-11-30 0 21 0.093 0.086 0.093 7,398,671 3.033 2.804 3.033 2.707 3.783 2,351,790 3.1460 1.09%
2009-10-30 0 20 0.092 0.090 0.095 1,564,680 3.000 2.935 3.098 2.478 3.359 538,077 2.9079 8.24%
2009-09-30 0 22 0.085 0.085 0.089 4,951,089 2.772 2.772 2.902 2.739 3.848 1,441,878 3.4338 -4.49%
2009-08-31 8 21 0.089 0.088 0.092 3,316,477 2.902 2.870 3.000 2.772 3.587 1,047,046 3.1675 1.14%
2009-07-31 0 22 0.088 0.088 0.094 8,225,876 2.870 2.870 3.065 2.446 3.783 2,644,684 3.1103 -10.20%
2009-06-30 0 22 0.098 0.095 0.098 8,464,521 3.196 3.098 3.196 3.098 7.826 1,856,529 4.5593 -25.25%
2009-05-29 0 19 0.380 0.380 0.385 7,372,237 4.275 4.275 4.332 1.463 5.063 2,470,331 2.9843 72.73%
2009-04-30 0 20 0.220 0.191 0.230 183,604 2.475 2.149 2.588 1.305 3.150 79,584 2.3070 -4.35%
2009-03-31 0 22 0.023 0.023 0.027 398,828 2.588 2.588 3.038 2.588 3.938 126,585 3.1507 -11.54%
2009-02-27 0 20 0.026 0.026 0.030 462,201 2.925 2.925 3.375 2.925 3.825 142,325 3.2475 -18.75%
2009-01-30 5 18 0.032 0.032 0.035 825,408 3.600 3.600 3.938 3.375 4.500 215,964 3.8220 -13.51%
2008-12-31 6 21 0.037 0.036 0.037 10,351,062 4.163 4.050 4.163 2.138 9.001 2,753,768 3.7589 -39.34%
2008-11-28 9 20 - - - 1,255,144 6.863 - - 6.751 16.54 104,293 12.035 -56.74%
2008-10-31 0 21 0.141 0.150 0.152 5,719,418 15.86 16.88 17.10 11.59 22.39 309,627 18.472 -28.43%
2008-09-30 0 21 0.197 0.184 0.197 12,310,951 22.16 20.70 22.16 11.25 25.43 617,824 19.926 -7.94%
2008-08-29 0 19 0.214 0.211 0.214 17,555,032 24.08 23.74 24.08 21.60 29.82 694,226 25.287 4.39%
2008-07-31 0 22 0.041 0.041 0.042 29,114,750 23.06 23.06 23.63 16.88 30.94 1,257,689 23.149 -16.33%
2008-06-30 3 20 0.049 0.049 0.050 42,957,948 27.56 27.56 28.13 16.88 37.69 1,519,956 28.263 58.06%
2008-05-30 0 20 0.031 0.031 0.032 4,266,720 17.44 17.44 18.00 16.31 21.38 229,527 18.589 6.90%
2008-04-30 0 21 0.029 0.028 0.030 6,954,180 16.31 15.75 16.88 13.50 21.94 405,010 17.170 -14.71%
2008-03-31 1 19 0.034 0.032 0.034 6,688,496 19.13 18.00 19.13 18.56 34.88 256,871 26.038 -46.87%
2008-02-29 4 19 0.064 0.061 0.064 2,449,820 36.00 34.32 36.00 28.13 39.38 70,469 34.765 6.67%
2008-01-31 2 22 - - - 2,975,445 33.75 - - 28.13 47.82 82,677 35.989 -29.41%
2007-12-31 0 19 0.085 0.079 0.085 5,243,100 47.82 44.44 47.82 34.88 56.25 115,724 45.307 -15.00%
2007-11-30 7 22 0.100 0.099 0.100 6,030,840 56.25 55.69 56.25 55.13 79.88 95,405 63.213 -20.00%
2007-10-31 0 21 0.125 0.121 0.125 14,429,863 70.32 68.07 70.32 52.32 77.63 222,314 64.908 -5.30%
2007-09-28 0 19 0.132 0.121 0.132 13,747,977 74.26 68.07 74.26 63.01 97.32 166,370 82.635 -21.89%
2007-08-31 10 23 0.169 0.165 0.169 36,613,871 95.07 92.82 95.07 84.38 140.6 342,036 107.05 -28.99%
2007-07-31 0 21 0.238 0.237 0.239 130,504,642 133.9 133.3 134.4 78.76 151.9 1,081,441 120.68 33.71%
2007-06-29 3 20 0.178 0.177 0.178 310,136,705 100.1 99.57 100.1 92.82 166.0 2,636,220 117.64 -6.81%
2007-05-31 6 21 - - - 160,295,991 107.4 - - 62.44 117.6 1,839,316 87.150 69.03%
2007-04-30 0 18 0.113 0.109 0.113 34,401,892 63.57 61.32 63.57 57.94 74.26 514,239 66.899 -7.38%
2007-03-30 0 22 0.122 0.122 0.124 31,020,903 68.63 68.63 69.76 46.69 85.51 496,438 62.487 -12.23%
2007-02-28 6 18 0.139 0.138 0.139 52,917,052 78.19 77.63 78.19 24.19 95.63 864,024 61.245 178.00%
2007-01-31 0 22 0.050 0.048 0.051 2,698,100 28.13 27.00 28.69 25.88 35.44 94,017 28.698 -9.09%
2006-12-29 0 19 0.055 0.052 0.055 2,199,557 30.94 29.25 30.94 21.94 34.88 70,188 31.338 -12.70%
2006-11-30 0 22 0.063 0.061 0.063 767,621 35.44 34.32 35.44 28.13 38.82 21,626 35.495 0.00%
2006-10-31 0 20 0.063 0.063 0.069 708,510 35.44 35.44 38.82 30.94 38.82 19,126 37.045 -12.50%
2006-09-29 0 21 0.072 0.070 0.072 6,882,515 40.50 39.38 40.50 36.57 45.00 170,751 40.307 -10.00%
2006-08-31 0 23 0.080 0.077 0.080 7,523,026 45.00 43.32 45.00 36.00 45.57 187,598 40.102 5.26%
2006-07-31 0 21 0.076 0.076 0.077 8,095,757 42.75 42.75 43.32 32.07 70.32 208,251 38.875 -55.81%
2006-06-30 0 22 0.172 0.168 0.172 243,089 96.76 94.51 96.76 40.08 101.3 3,825 63.559 35.79%
2006-05-30 0 20 0.032 0.029 0.032 3,193,937 71.26 64.58 71.26 55.67 97.98 41,052 77.803 -13.51%
2006-04-28 0 17 0.037 0.029 0.038 1,997,436 82.39 64.58 84.62 40.08 113.6 26,090 76.561 105.56%
2006-03-31 0 23 0.018 0.018 0.023 1,161,996 40.08 40.08 51.22 35.63 55.67 26,540 43.784 -37.93%
2006-02-28 0 20 0.029 0.023 0.029 756,620 64.58 51.22 64.58 28.95 75.71 14,977 50.520 107.14%
2006-01-27 0 19 0.014 0.014 0.018 942,186 31.17 31.17 40.08 24.49 40.08 32,922 28.619 -22.22%
2005-12-30 0 20 0.018 0.014 0.018 90,338 40.08 31.17 40.08 22.27 44.54 2,622 34.457 -5.26%
2005-11-30 19 22 0.019 0.018 0.019 209,484 42.31 40.08 42.31 24.49 57.90 5,316 39.404 26.67%
2005-10-31 19 20 - - - 4,422 33.40 - - 24.49 44.54 113 39.074 -6.25%
2005-09-30 0 21 0.016 0.016 0.020 7,470 35.63 35.63 44.54 28.95 51.22 207 36.004 0.00%
2005-08-31 0 23 0.016 0.012 0.022 56,274 35.63 26.72 48.99 24.49 44.54 1,972 28.531 33.33%
2005-07-29 0 20 0.012 0.012 0.023 290 26.72 26.72 51.22 26.72 51.22 9 33.987 -40.00%
2005-06-30 0 22 0.020 - 0.020 0 44.54 - 44.54 - - 0 - -20.00%
2005-05-31 0 20 0.025 - 0.028 4,550 55.67 - 62.35 55.67 55.67 83 54.766 -3.85%
2005-04-29 0 20 0.026 - 0.030 130,359 57.90 - 66.80 37.85 71.26 2,166 60.191 8.33%
2005-03-31 0 21 0.024 - 0.028 117,216 53.44 - 62.35 48.99 53.44 2,339 50.117 -4.00%
2005-02-28 0 17 0.025 0.010 0.028 902 55.67 22.27 62.35 53.44 55.67 17 52.856 0.00%
2005-01-31 0 21 0.025 0.010 0.025 89,876 55.67 22.27 55.67 42.31 84.62 1,559 57.633 -34.21%
2004-12-31 0 22 0.038 0.038 - 474,529 84.62 84.62 - 62.35 71.26 6,755 70.252 35.71%
2004-11-30 0 22 0.028 0.020 0.028 21,301 62.35 44.54 62.35 46.76 69.03 351 60.670 -9.68%
2004-10-29 0 19 0.031 - 0.031 14,880 69.03 - 69.03 69.03 69.03 216 69.029 3.33%
2004-09-30 0 21 0.030 - 0.030 21,822 66.80 - 66.80 44.54 73.48 383 57.033 3.45%
2004-08-31 0 22 0.029 0.020 0.029 96,881 64.58 44.54 64.58 44.54 66.80 1,637 59.185 -3.33%
2004-07-30 0 21 0.030 0.030 0.039 76,530 66.80 66.80 86.84 42.31 66.80 1,334 57.378 0.00%
2004-06-30 0 21 0.030 0.020 0.030 49,446 66.80 44.54 66.80 44.54 66.80 922 53.657 0.00%
2004-05-31 0 20 0.030 0.021 0.030 14,346 66.80 46.76 66.80 44.54 75.71 259 55.460 -14.29%
2004-04-30 0 19 0.035 0.035 - 60,918 77.94 77.94 - 44.54 66.80 1,140 53.447 6.06%
2004-03-31 0 23 0.033 0.022 0.033 303,918 73.48 48.99 73.48 44.54 73.48 5,257 57.812 3.12%
2004-02-27 0 20 0.032 0.029 0.032 174,836 71.26 64.58 71.26 55.67 75.71 2,650 65.963 14.29%
2004-01-30 0 19 0.028 0.027 0.028 208,942 62.35 60.12 62.35 44.54 71.26 3,455 60.479 -12.50%
2003-12-31 0 21 0.032 0.022 0.032 330,135 71.26 48.99 71.26 46.76 71.26 6,231 52.982 6.67%
2003-11-28 0 20 0.030 0.021 0.030 105,883 66.80 46.76 66.80 62.35 80.16 1,508 70.223 0.00%
2003-10-31 0 22 0.030 0.026 0.032 61,980 66.80 57.90 71.26 53.44 73.48 1,035 59.860 -9.09%
2003-09-30 0 21 0.033 0.025 0.033 327,885 73.48 55.67 73.48 48.99 73.48 5,140 63.785 10.00%
2003-08-29 0 21 0.030 0.022 0.030 519,426 66.80 48.99 66.80 44.54 97.98 9,071 57.264 -33.33%
2003-07-31 0 22 0.045 - 0.046 362,438 100.2 - 102.4 66.80 124.7 3,229 112.25 -21.05%
2003-06-30 0 20 0.057 - 0.057 3,346,907 126.9 - 126.9 89.07 129.2 29,893 111.96 42.50%
2003-05-30 0 20 0.040 - 0.048 190,156 89.07 - 106.9 55.67 104.7 2,373 80.134 -21.57%
2003-04-30 0 20 0.051 - 0.053 367,813 113.6 - 118.0 57.90 122.5 4,235 86.859 30.77%
2003-03-31 0 21 0.039 0.036 0.039 465,584 86.84 80.16 86.84 89.07 213.8 3,504 132.88 -61.76%
2003-02-28 0 19 0.102 - 0.102 119,130 227.1 - 227.1 244.9 267.2 469 254.09 -16.39%
2003-01-30 0 21 0.122 - 0.122 179,484 271.7 - 271.7 271.7 378.5 593 302.55 -30.29%
2002-12-31 0 20 0.175 - 0.179 2,580,159 389.7 - 398.6 389.7 411.9 5,193 496.89 -10.71%
2002-11-29 0 21 0.196 - 0.196 1,600,518 436.4 - 436.4 200.4 469.8 3,573 447.96 -7.98%
2002-10-31 0 21 0.213 0.121 0.213 10,650,468 474.3 269.4 474.3 267.2 503.2 21,609 492.87 -6.58%
2002-09-30 0 21 0.228 0.150 0.228 6,449,802 507.7 334.0 507.7 334.0 556.7 12,212 528.17 -4.60%
2002-08-30 0 22 0.239 - 0.240 6,778,603 532.2 - 534.4 521.1 679.2 12,064 561.87 -20.33%
2002-07-31 0 22 0.300 - 0.300 1,656,553 668.0 - 668.0 556.7 779.4 2,547 650.32 -11.76%
2002-06-28 0 20 0.340 0.315 0.340 15,507,176 757.1 701.4 757.1 645.8 868.4 19,317 802.79 -4.23%
2002-05-31 0 21 0.355 0.355 0.360 16,942,171 790.5 790.5 801.6 579.0 868.4 21,446 789.99 -4.05%
2002-04-30 0 20 0.370 0.365 0.375 27,559,691 823.9 812.8 835.0 668.0 924.1 33,992 810.78 -6.33%
2002-03-28 0 3 0.395 0.390 0.395 28,193,570 879.6 868.4 879.6 868.4 946.4 30,869 913.33

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top