LAUNCH TECH COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08196  2002-10-07  2011-03-25  2011-03-28
HK Main 02488  2011-03-28    
Stock code:

Historic prices

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

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 8.480 8.480 8.650 91,964,199 8.480 8.480 8.650 7.810 8.780 10,976,573 8.3782 5.47%
2025-11-28 0 20 8.040 7.850 8.040 120,593,294 8.040 7.850 8.040 7.710 9.000 14,592,368 8.2641 -8.64%
2025-10-31 0 20 8.800 8.800 8.830 184,987,510 8.800 8.800 8.830 8.800 11.11 18,540,426 9.9775 -15.22%
2025-09-30 0 22 10.38 10.35 10.38 159,305,283 10.38 10.35 10.38 10.00 11.64 14,564,300 10.938 -6.82%
2025-08-29 0 21 11.14 11.09 11.14 545,433,355 11.14 11.09 11.14 10.62 12.94 46,921,760 11.624 -2.50%
2025-07-31 0 22 11.74 11.66 11.74 549,588,943 11.43 11.35 11.43 11.00 14.93 43,390,728 12.666 -7.56%
2025-06-30 0 21 12.70 12.70 12.76 256,007,988 12.36 12.36 12.42 11.62 12.89 21,094,788 12.136 -2.16%
2025-05-30 0 20 12.98 12.88 12.98 391,458,465 12.63 12.54 12.63 9.791 13.80 31,621,201 12.380 25.53%
2025-04-30 0 19 10.34 10.30 10.34 320,256,317 10.06 10.02 10.06 7.542 11.48 34,979,168 9.1556 -11.05%
2025-03-31 0 21 12.18 12.12 12.18 275,583,274 11.31 11.26 11.31 8.304 12.00 26,596,285 10.362 28.89%
2025-02-28 0 20 9.450 9.270 9.450 178,460,998 8.777 8.610 8.777 8.034 9.530 20,620,821 8.6544 -1.05%
2025-01-28 0 19 9.550 9.550 9.570 170,897,257 8.870 8.870 8.889 7.245 9.716 20,007,187 8.5418 4.71%
2024-12-31 0 20 9.120 9.000 9.120 114,649,283 8.471 8.360 8.471 5.917 8.527 15,965,470 7.1811 33.72%
2024-11-29 0 21 6.820 6.820 6.830 102,933,801 6.335 6.335 6.344 4.756 6.595 18,170,210 5.6650 22.66%
2024-10-31 0 21 5.560 5.460 5.560 108,183,366 5.164 5.071 5.164 4.691 5.935 20,947,134 5.1646 -0.89%
2024-09-30 0 19 5.610 5.560 5.610 78,812,949 5.211 5.164 5.211 4.087 5.332 17,163,571 4.5919 11.75%
2024-08-30 0 22 5.020 4.990 5.040 137,951,289 4.663 4.635 4.681 3.390 4.929 32,531,816 4.2405 25.69%
2024-07-31 0 22 4.170 4.090 4.170 90,357,735 3.710 3.639 3.710 3.221 3.986 24,812,794 3.6416 10.32%
2024-06-28 0 19 3.780 3.750 3.780 104,127,986 3.363 3.336 3.363 2.607 3.568 34,732,612 2.9980 19.24%
2024-05-31 0 21 3.170 3.170 3.180 44,636,555 2.820 2.820 2.829 2.160 3.016 17,979,154 2.4827 26.78%
2024-04-30 0 20 2.760 2.720 2.760 15,459,994 2.224 2.192 2.224 1.781 2.394 7,559,408 2.0451 39.39%
2024-03-28 0 20 1.980 1.940 1.980 5,825,170 1.596 1.564 1.596 1.233 1.612 3,886,221 1.4989 17.16%
2024-02-29 0 19 1.690 1.690 1.770 3,403,444 1.362 1.362 1.427 1.330 1.491 2,421,661 1.4054 -0.59%
2024-01-31 0 22 1.700 1.700 1.780 2,286,462 1.370 1.370 1.435 1.370 1.596 1,560,220 1.4655 -2.30%
2023-12-29 0 19 1.740 1.740 1.910 1,551,930 1.402 1.402 1.539 1.354 1.596 1,065,789 1.4561 -8.90%
2023-11-30 0 22 1.910 1.840 1.920 20,707,432 1.539 1.483 1.547 1.435 1.684 12,678,172 1.6333 -7.73%
2023-10-31 0 20 2.070 1.980 2.080 4,893,630 1.668 1.596 1.676 1.435 1.676 3,108,719 1.5742 5.08%
2023-09-29 0 19 1.970 1.850 1.950 3,145,436 1.588 1.491 1.572 1.427 1.733 1,999,936 1.5728 -1.50%
2023-08-31 0 23 2.000 1.930 2.000 40,191,056 1.612 1.556 1.612 1.372 2.055 23,009,801 1.7467 10.23%
2023-07-31 0 20 2.100 2.030 2.100 22,758,880 1.462 1.414 1.462 1.184 1.824 15,981,987 1.4240 13.51%
2023-06-30 0 21 1.850 1.800 1.850 3,398,498 1.288 1.253 1.288 1.079 1.511 2,641,142 1.2868 -15.53%
2023-05-31 0 21 2.190 2.100 2.200 1,656,994 1.525 1.462 1.532 1.365 1.657 1,110,397 1.4923 0.46%
2023-04-28 0 17 2.180 2.130 2.200 7,093,733 1.518 1.483 1.532 1.128 1.845 4,624,978 1.5338 11.22%
2023-03-31 0 23 1.960 1.850 1.950 3,660,784 1.365 1.288 1.358 1.267 1.797 2,535,301 1.4439 -16.60%
2023-02-28 0 20 2.350 2.200 2.360 1,247,100 1.636 1.532 1.643 1.469 1.866 795,028 1.5686 -1.26%
2023-01-31 0 18 2.380 2.280 2.380 5,504,090 1.657 1.588 1.657 1.560 1.978 3,315,249 1.6602 -11.19%
2022-12-30 0 20 2.680 2.520 2.680 4,810,859 1.866 1.755 1.866 1.421 2.054 3,014,322 1.5960 11.67%
2022-11-30 0 22 2.400 2.270 2.400 1,998,102 1.671 1.581 1.671 1.483 1.741 1,246,252 1.6033 2.13%
2022-10-31 0 20 2.350 2.300 2.350 502,641 1.636 1.602 1.636 1.469 1.943 285,354 1.7615 -11.32%
2022-09-30 0 21 2.650 2.340 2.650 5,050,681 1.845 1.629 1.845 1.393 1.922 3,022,428 1.6711 -3.64%
2022-08-31 0 23 2.750 2.750 2.870 2,876,379 1.915 1.915 1.998 1.908 2.263 1,431,223 2.0097 -10.71%
2022-07-29 0 20 3.080 2.860 3.080 8,708,070 2.145 1.991 2.145 1.957 2.368 3,966,667 2.1953 -2.22%
2022-06-30 0 21 3.150 2.940 3.150 7,595,287 2.193 2.047 2.193 1.469 2.200 4,265,377 1.7807 34.04%
2022-05-31 0 20 2.350 2.130 2.350 2,858,413 1.636 1.483 1.636 1.462 1.776 1,888,048 1.5140 0.00%
2022-04-29 0 18 2.350 2.300 2.350 3,658,895 1.636 1.602 1.636 1.351 1.762 2,289,870 1.5979 -7.11%
2022-03-31 0 23 2.530 2.420 2.520 13,008,158 1.762 1.685 1.755 1.636 2.291 7,023,274 1.8522 -16.78%
2022-02-28 0 17 3.040 2.800 3.000 2,704,134 2.117 1.950 2.089 1.957 2.500 1,234,907 2.1897 -12.39%
2022-01-31 0 21 3.470 3.180 3.470 20,115,837 2.416 2.214 2.416 1.915 2.556 8,728,362 2.3047 17.23%
2021-12-31 0 22 2.960 2.900 2.960 17,153,171 2.061 2.019 2.061 1.567 2.124 8,777,764 1.9542 9.63%
2021-11-30 0 22 2.700 2.650 2.790 9,011,597 1.880 1.845 1.943 1.810 2.228 4,571,267 1.9714 -10.00%
2021-10-29 0 18 3.000 3.000 3.100 5,304,343 2.089 2.089 2.159 1.880 2.298 2,592,027 2.0464 -3.23%
2021-09-30 0 21 3.100 2.920 3.100 10,860,080 2.159 2.033 2.159 1.950 2.695 4,725,505 2.2982 -16.44%
2021-08-31 0 22 3.710 3.520 3.720 14,175,884 2.583 2.451 2.590 2.319 2.820 5,338,291 2.6555 -8.40%
2021-07-30 0 21 4.050 4.000 4.150 17,463,999 2.820 2.785 2.890 2.611 3.433 5,558,877 3.1416 -15.62%
2021-06-30 0 21 4.800 4.740 4.800 45,393,283 3.342 3.301 3.342 2.855 3.475 14,005,331 3.2411 17.07%
2021-05-31 0 20 4.100 4.040 4.100 49,776,419 2.855 2.813 2.855 2.716 3.050 17,658,927 2.8188 1.74%
2021-04-30 0 19 4.030 4.230 4.300 20,143,936 2.806 2.945 2.994 2.653 3.259 6,838,447 2.9457 -9.84%
2021-03-31 0 23 4.470 4.400 4.550 65,367,276 3.113 3.064 3.168 2.785 3.503 20,403,038 3.2038 -2.40%
2021-02-26 0 18 4.580 4.570 4.580 56,622,186 3.189 3.182 3.189 2.925 3.753 17,354,955 3.2626 7.01%
2021-01-29 0 20 4.280 4.250 4.280 79,292,343 2.980 2.959 2.980 2.744 3.377 25,961,482 3.0542 1.42%
2020-12-31 0 22 4.220 4.050 4.220 48,563,108 2.939 2.820 2.939 2.012 3.133 19,278,567 2.5190 45.02%
2020-11-30 0 21 2.910 2.870 3.050 11,713,695 2.026 1.998 2.124 1.998 2.368 5,373,045 2.1801 -16.14%
2020-10-30 0 18 3.470 3.410 3.500 5,183,535 2.416 2.374 2.437 2.368 3.203 1,939,460 2.6727 -15.98%
2020-09-30 0 22 4.130 4.050 4.130 54,099,524 2.876 2.820 2.876 2.361 3.133 19,250,850 2.8102 24.40%
2020-08-31 0 21 3.320 3.300 3.380 23,233,438 2.312 2.298 2.354 2.096 2.535 10,190,174 2.2800 0.61%
2020-07-31 0 22 3.300 3.160 3.300 49,764,052 2.298 2.200 2.298 1.957 3.050 20,377,475 2.4421 -14.29%
2020-06-30 0 21 3.850 3.800 3.880 45,356,530 2.681 2.646 2.702 1.978 3.203 16,464,949 2.7547 31.40%
2020-05-29 0 20 2.930 2.930 3.050 28,579,773 2.040 2.040 2.124 1.985 2.785 11,630,875 2.4572 -19.06%
2020-04-29 0 19 3.620 3.600 3.650 109,760,758 2.521 2.507 2.542 1.414 2.945 47,130,789 2.3289 57.39%
2020-03-31 0 22 2.300 2.300 2.390 29,071,417 1.602 1.602 1.664 0.975 1.810 21,762,780 1.3358 21.05%
2020-02-28 0 20 1.900 1.900 1.950 10,473,581 1.323 1.323 1.358 1.191 1.602 7,538,118 1.3894 3.83%
2020-01-31 0 20 1.830 1.830 1.880 25,069,862 1.274 1.274 1.309 1.226 2.263 14,059,185 1.7832 -42.63%
2019-12-31 0 20 3.190 3.190 3.220 17,050,684 2.221 2.221 2.242 2.103 2.361 7,711,168 2.2112 -3.33%
2019-11-29 0 21 3.300 3.300 3.350 30,275,897 2.298 2.298 2.333 2.200 3.328 11,329,867 2.6722 -16.88%
2019-10-31 0 21 3.970 3.890 3.970 14,360,837 2.764 2.709 2.764 2.402 3.899 4,834,793 2.9703 -8.53%
2019-09-30 0 21 4.340 4.340 4.450 6,385,150 3.022 3.022 3.099 2.904 3.586 1,955,258 3.2656 -8.63%
2019-08-30 0 22 4.750 4.750 4.800 5,471,370 3.308 3.308 3.342 3.099 3.899 1,607,002 3.4047 -9.87%
2019-07-31 0 22 5.270 5.150 5.290 6,016,688 3.670 3.586 3.684 3.551 4.039 1,578,136 3.8125 -9.14%
2019-06-28 0 19 5.800 5.800 5.850 27,053,040 4.039 4.039 4.074 3.280 4.164 7,087,506 3.8170 8.93%
2019-05-31 0 21 6.500 6.320 6.500 36,307,910 3.708 3.605 3.708 3.508 4.506 9,272,504 3.9157 -12.87%
2019-04-30 0 19 7.460 7.430 7.500 29,653,190 4.255 4.238 4.278 3.725 4.301 7,375,576 4.0205 5.82%
2019-03-29 0 21 7.050 7.010 7.200 40,966,135 4.021 3.998 4.107 3.211 4.221 10,897,690 3.7592 21.55%
2019-02-28 0 17 5.800 5.760 5.800 10,690,910 3.308 3.285 3.308 3.137 3.679 3,126,774 3.4191 -1.69%
2019-01-31 0 22 5.900 5.870 5.910 41,538,850 3.365 3.348 3.371 3.035 4.050 11,896,119 3.4918 -16.90%
2018-12-31 0 19 7.100 6.930 7.150 115,571,285 4.050 3.953 4.078 3.850 4.563 26,812,069 4.3104 -8.39%
2018-11-30 1 22 7.750 7.720 7.800 69,759,015 4.421 4.403 4.449 3.924 5.362 15,924,021 4.3807 0.91%
2018-10-31 0 21 7.680 7.620 7.680 47,855,520 4.381 4.346 4.381 3.987 4.980 10,384,012 4.6086 -7.47%
2018-09-28 0 19 8.300 8.300 8.480 41,525,680 4.734 4.734 4.837 4.563 5.065 8,559,841 4.8512 -4.27%
2018-08-31 0 23 8.670 8.460 8.720 66,921,014 4.945 4.826 4.974 4.632 5.248 13,384,558 4.9999 -2.47%
2018-07-31 0 21 8.890 8.880 8.900 52,441,760 5.071 5.065 5.077 4.729 5.213 10,516,376 4.9867 -2.20%
2018-06-29 0 20 9.090 8.960 9.090 59,292,365 5.185 5.111 5.185 4.575 5.487 11,512,175 5.1504 -3.30%
2018-05-31 0 21 9.400 9.350 9.580 35,825,540 5.362 5.333 5.464 5.019 5.464 6,846,996 5.2323 4.91%
2018-04-30 0 19 8.960 8.950 9.060 37,603,005 5.111 5.105 5.168 4.799 5.433 7,235,975 5.1967 6.50%
2018-03-29 0 21 8.700 8.700 8.800 56,366,555 4.799 4.799 4.854 4.650 5.235 11,342,497 4.9695 -5.54%
2018-02-28 0 18 9.210 9.210 9.380 23,838,585 5.080 5.080 5.174 4.799 5.681 4,540,443 5.2503 -9.88%
2018-01-31 0 22 10.22 10.22 10.46 79,098,745 5.637 5.637 5.770 4.959 5.957 14,746,244 5.3640 12.31%
2017-12-29 0 19 9.100 9.100 9.120 55,620,398 5.020 5.020 5.031 4.413 5.157 11,504,182 4.8348 7.57%
2017-11-30 0 22 8.460 8.470 8.480 39,270,970 4.667 4.672 4.678 4.523 5.009 8,212,501 4.7819 -4.19%
2017-10-31 0 20 8.830 8.750 8.840 57,891,135 4.871 4.826 4.876 4.788 5.213 11,619,420 4.9823 -4.54%
2017-09-29 0 21 9.250 9.240 9.380 102,743,510 5.102 5.097 5.174 4.909 5.770 19,357,391 5.3077 0.76%
2017-08-31 0 22 9.180 9.320 9.330 104,662,820 5.064 5.141 5.146 4.854 5.702 20,313,714 5.1523 -10.34%
2017-07-31 0 21 10.48 10.26 10.48 129,309,760 5.648 5.529 5.648 5.174 6.187 22,676,078 5.7025 6.83%
2017-06-30 0 22 9.810 9.810 9.900 53,766,231 5.287 5.287 5.335 4.953 5.928 10,044,654 5.3527 -2.87%
2017-05-31 0 20 10.10 10.18 10.20 39,338,170 5.443 5.486 5.497 5.174 6.187 6,775,639 5.8058 -8.18%
2017-04-28 0 17 11.00 11.00 11.10 108,170,796 5.928 5.928 5.982 5.766 7.286 16,634,319 6.5029 -5.01%
2017-03-31 6 23 11.58 11.60 11.70 212,762,135 6.241 6.251 6.305 4.317 6.790 38,514,355 5.5242 40.70%
2017-02-28 0 20 8.230 8.010 8.280 29,191,520 4.435 4.317 4.462 4.155 4.543 6,637,584 4.3979 -1.79%
2017-01-27 0 19 8.380 8.290 8.400 9,834,925 4.516 4.468 4.527 4.414 4.796 2,154,325 4.5652 -5.63%
2016-12-30 0 20 8.880 8.810 8.880 92,385,255 4.786 4.748 4.786 4.279 4.904 20,112,598 4.5934 6.47%
2016-11-30 0 22 8.340 7.950 8.360 43,702,765 4.495 4.284 4.505 4.085 4.511 10,216,807 4.2775 1.34%
2016-10-31 0 19 8.230 8.230 8.240 23,630,800 4.435 4.435 4.441 4.414 4.958 5,076,858 4.6546 -8.76%
2016-09-30 0 21 9.020 9.020 9.100 83,941,725 4.861 4.861 4.904 3.842 5.050 18,510,122 4.5349 23.73%
2016-08-31 0 22 7.290 7.260 7.290 25,903,229 3.929 3.913 3.929 3.821 4.473 6,413,802 4.0387 -6.54%
2016-07-29 0 20 7.800 7.800 7.880 18,469,635 4.204 4.204 4.247 4.074 4.559 4,321,824 4.2736 -5.34%
2016-06-30 0 21 8.240 8.200 8.330 40,234,362 4.441 4.419 4.489 3.826 4.716 9,217,578 4.3650 1.73%
2016-05-31 0 21 8.100 8.100 8.230 32,504,988 4.365 4.365 4.435 4.150 5.281 7,251,595 4.4825 -17.85%
2016-04-29 0 20 9.860 9.730 9.880 108,334,325 5.314 5.244 5.324 3.988 5.324 23,344,085 4.6408 25.61%
2016-03-31 0 21 7.850 7.730 7.850 79,864,049 4.230 4.166 4.230 3.449 4.737 19,542,936 4.0866 18.22%
2016-02-29 0 18 6.640 6.500 6.650 33,834,504 3.578 3.503 3.584 3.449 4.042 8,986,559 3.7650 -5.82%
2016-01-29 0 20 7.050 7.160 7.170 90,869,006 3.799 3.859 3.864 3.665 5.766 21,056,387 4.3155 -34.48%
2015-12-31 1 22 10.76 10.76 10.78 113,821,963 5.799 5.799 5.810 5.227 6.683 19,734,801 5.7676 -10.93%
2015-11-30 0 21 12.08 12.18 12.44 163,796,125 6.510 6.564 6.704 6.004 7.566 23,831,174 6.8732 3.25%
2015-10-30 0 20 11.70 11.56 11.74 106,122,337 6.305 6.230 6.327 4.920 6.877 17,409,023 6.0958 27.17%
2015-09-30 0 20 9.200 9.140 9.200 117,181,368 4.958 4.926 4.958 4.441 5.928 22,064,851 5.3108 1.66%
2015-08-31 0 21 9.050 8.900 9.100 170,998,770 4.877 4.796 4.904 4.042 7.448 31,722,015 5.3905 -32.96%
2015-07-31 0 22 13.50 13.50 13.64 881,957,856 7.275 7.275 7.351 3.665 11.94 126,510,867 6.9714 -36.32%
2015-06-30 0 22 21.20 21.20 21.40 754,979,994 11.43 11.43 11.53 10.94 18.22 52,427,804 14.400 -33.65%
2015-05-29 0 19 31.95 32.35 32.50 848,844,170 17.22 17.43 17.51 10.83 17.43 62,274,832 13.631 37.72%
2015-04-30 0 19 23.20 23.15 23.25 1,097,943,463 12.50 12.48 12.53 7.006 14.98 104,104,712 10.547 60.22%
2015-03-31 0 22 14.48 14.40 14.48 181,865,132 7.804 7.760 7.804 7.027 8.353 23,430,913 7.7618 11.04%
2015-02-27 0 18 13.04 13.04 13.10 66,994,400 7.027 7.027 7.060 6.877 7.706 9,303,863 7.2007 -8.81%
2015-01-30 0 21 14.30 14.18 14.34 373,203,269 7.706 7.642 7.728 5.378 8.558 53,879,257 6.9267 43.29%
2014-12-31 0 21 9.980 9.960 10.00 154,441,019 5.378 5.368 5.389 4.478 5.745 30,159,818 5.1208 0.10%
2014-11-28 0 20 9.970 9.800 9.980 387,835,998 5.373 5.281 5.378 3.460 5.820 81,933,723 4.7335 48.81%
2014-10-31 0 21 6.700 6.660 6.700 122,980,195 3.611 3.589 3.611 3.449 3.907 32,905,873 3.7373 -4.29%
2014-09-30 0 21 7.000 6.950 7.000 138,741,492 3.772 3.745 3.772 3.643 4.123 36,122,516 3.8409 -1.55%
2014-08-29 0 21 7.110 6.990 7.000 201,146,026 3.832 3.767 3.772 2.619 4.042 62,113,511 3.2384 6.44%
2014-07-31 0 22 6.680 6.670 6.740 114,806,805 3.600 3.595 3.632 2.657 5.389 28,006,965 4.0992 33.60%
2014-06-30 0 20 5.000 4.930 5.000 31,543,257 2.695 2.657 2.695 2.048 3.233 12,609,313 2.5016 25.13%
2014-05-30 0 20 19.98 19.60 20.00 18,660,410 2.154 2.113 2.156 2.026 2.802 8,475,348 2.2017 -16.75%
2014-04-30 0 20 24.00 24.00 24.05 101,471,750 2.587 2.587 2.592 2.154 2.899 42,817,438 2.3699 20.00%
2014-03-31 0 21 20.00 19.68 20.10 206,493,000 2.156 2.121 2.166 2.069 3.859 67,278,924 3.0692 -16.67%
2014-02-28 0 19 24.00 23.20 24.90 71,893,894 2.587 2.501 2.684 1.466 2.587 35,525,094 2.0237 50.75%
2014-01-30 0 21 15.92 15.58 15.92 33,670,427 1.716 1.679 1.716 0.948 1.811 22,712,484 1.4825 67.58%
2013-12-31 0 20 9.500 8.800 9.500 5,320,125 1.024 0.948 1.024 0.825 1.024 5,979,597 0.8897 11.76%
2013-11-29 0 21 8.500 8.250 8.600 8,935,100 0.916 0.889 0.927 0.717 0.948 10,553,594 0.8466 -2.30%
2013-10-31 0 21 8.700 8.050 8.890 6,791,400 0.938 0.868 0.958 0.711 0.965 8,090,315 0.8394 29.66%
2013-09-30 0 20 6.710 6.520 7.520 5,212,830 0.723 0.703 0.811 0.670 0.862 7,092,943 0.7349 11.28%
2013-08-30 0 21 6.030 6.000 6.060 7,162,090 0.650 0.647 0.653 0.636 0.919 9,913,420 0.7225 -29.06%
2013-07-31 0 22 8.500 - 9.220 970,105 0.916 - 0.994 0.871 0.970 1,066,957 0.9092 -6.80%
2013-06-28 0 19 9.120 - 9.120 985,710 0.983 - 0.983 0.922 1.026 1,002,012 0.9837 -2.15%
2013-05-31 0 21 9.320 9.320 9.780 5,575,560 1.005 1.005 1.054 0.926 1.045 5,576,009 0.9999 5.91%
2013-04-30 0 20 8.800 - 9.990 2,310,770 0.948 - 1.077 0.920 1.132 2,430,806 0.9506 -10.11%
2013-03-28 0 20 9.790 9.400 9.790 3,875,815 1.055 1.013 1.055 0.959 1.056 3,887,434 0.9970 10.00%
2013-02-28 0 17 8.900 8.710 8.940 5,758,595 0.959 0.939 0.964 0.807 0.960 6,550,187 0.8791 10.42%
2013-01-31 0 22 8.060 8.060 8.300 17,881,080 0.869 0.869 0.895 0.869 1.240 16,380,105 1.0916 -27.78%
2012-12-31 0 19 11.16 11.02 11.16 4,661,300 1.203 1.188 1.203 1.149 1.293 3,929,184 1.1863 -4.62%
2012-11-30 0 22 11.70 11.68 11.88 5,721,630 1.261 1.259 1.280 1.218 1.347 4,355,967 1.3135 6.36%
2012-10-31 0 20 11.00 10.88 11.00 6,473,160 1.186 1.173 1.186 1.166 1.498 5,121,392 1.2639 -7.56%
2012-09-28 0 20 11.90 11.84 11.90 15,345,610 1.283 1.276 1.283 1.250 1.832 10,994,293 1.3958 -30.00%
2012-08-31 0 23 17.00 16.64 17.00 4,605,045 1.832 1.794 1.832 1.746 2.344 2,305,554 1.9974 -12.10%
2012-07-31 0 21 19.34 18.80 19.50 2,175,325 2.085 2.026 2.102 2.035 2.242 1,029,845 2.1123 -7.02%
2012-06-29 0 21 20.80 20.40 20.85 11,015,105 2.242 2.199 2.247 1.969 2.409 5,058,193 2.1777 6.75%
2012-05-31 0 22 21.60 21.60 22.80 11,032,567 2.100 2.100 2.217 1.867 2.256 5,222,515 2.1125 -5.26%
2012-04-30 0 18 22.80 21.45 22.80 9,809,950 2.217 2.086 2.217 1.945 2.416 4,540,870 2.1604 -9.88%
2012-03-30 0 22 25.30 24.30 25.45 39,699,900 2.460 2.363 2.474 2.168 2.562 16,080,747 2.4688 5.42%
2012-02-29 0 21 24.00 23.40 24.00 21,800,730 2.333 2.275 2.333 1.770 2.333 10,773,638 2.0235 26.32%
2012-01-31 0 18 19.00 18.40 19.12 6,395,660 1.847 1.789 1.859 1.264 1.847 3,795,200 1.6852 14.73%
2011-12-30 0 20 16.56 16.56 16.70 3,739,080 1.610 1.610 1.624 1.373 1.672 2,375,857 1.5738 -2.59%
2011-11-30 0 22 17.00 14.20 19.60 10,093,960 1.653 1.381 1.906 1.546 1.789 5,980,783 1.6877 6.92%
2011-10-31 0 20 15.90 15.90 17.78 4,159,047 1.546 1.546 1.729 1.322 1.575 2,747,663 1.5137 -0.63%
2011-09-30 0 20 16.00 16.00 18.00 3,732,960 1.556 1.556 1.750 1.556 2.022 2,154,728 1.7325 -21.95%
2011-08-31 0 23 20.50 20.10 20.80 19,508,140 1.993 1.954 2.022 1.818 2.645 8,768,044 2.2249 -24.63%
2011-07-29 0 20 27.20 26.30 27.20 7,241,600 2.645 2.557 2.645 2.295 2.669 3,003,248 2.4113 13.33%
2011-06-30 0 21 24.00 22.10 24.30 5,019,650 2.333 2.149 2.363 2.333 2.479 2,077,589 2.4161 -4.00%
2011-05-31 0 20 25.00 24.50 25.00 18,192,700 2.431 2.382 2.431 2.377 2.912 7,060,718 2.5766 -14.38%
2011-04-29 0 18 29.20 29.10 29.20 25,097,975 2.839 2.829 2.839 2.810 3.228 8,120,083 3.0909 -13.61%
2011-03-31 0 23 33.80 33.05 33.80 28,010,650 3.286 3.213 3.286 2.251 3.490 9,606,280 2.9159 1.96%
2011-02-28 0 18 33.15 33.10 34.00 17,563,755 3.223 3.218 3.306 2.868 3.792 5,374,888 3.2677 -7.92%
2011-01-31 0 21 3.600 3.510 3.600 76,827,860 3.500 3.413 3.500 3.325 4.482 19,073,052 4.0281 -10.89%
2010-12-31 0 22 4.040 4.040 4.100 96,176,125 3.928 3.928 3.986 3.442 4.375 24,707,886 3.8925 9.78%
2010-11-30 0 22 3.680 3.680 3.790 73,522,153 3.578 3.578 3.685 2.586 3.695 24,529,815 2.9973 33.82%
2010-10-29 0 20 2.750 2.750 2.780 90,542,200 2.674 2.674 2.703 2.090 2.790 39,417,630 2.2970 17.52%
2010-09-30 0 21 2.340 2.310 2.360 57,701,721 2.275 2.246 2.295 2.188 2.421 25,506,662 2.2622 1.74%
2010-08-31 0 22 2.300 2.260 2.300 68,029,530 2.236 2.197 2.236 2.188 2.528 29,158,736 2.3331 -8.37%
2010-07-30 0 21 2.510 2.510 2.560 155,803,253 2.440 2.440 2.489 1.799 2.606 73,176,400 2.1291 22.44%
2010-06-30 0 21 2.050 2.000 2.070 41,030,488 1.993 1.945 2.013 1.653 2.139 22,328,158 1.8376 17.14%
2010-05-31 0 20 1.750 1.730 1.760 36,729,163 1.701 1.682 1.711 1.371 1.799 22,294,231 1.6475 -2.78%
2010-04-30 0 19 1.800 1.800 1.830 96,146,330 1.750 1.750 1.779 1.544 1.925 54,642,653 1.7595 -8.65%
2010-03-31 0 23 2.010 2.000 2.010 56,928,165 1.916 1.906 1.916 0.905 1.982 43,525,129 1.3079 107.22%
2010-02-26 0 18 0.970 0.970 1.000 6,528,200 0.925 0.925 0.953 0.715 0.953 8,031,551 0.8128 25.97%
2010-01-29 0 20 0.770 0.760 0.800 3,250,300 0.734 0.724 0.762 0.667 0.829 4,296,434 0.7565 -9.41%
2009-12-31 0 22 0.850 0.820 0.860 8,101,750 0.810 0.782 0.820 0.696 0.829 11,032,234 0.7344 8.97%
2009-11-30 0 21 0.780 0.760 0.780 11,002,100 0.743 0.724 0.743 0.562 0.858 15,701,131 0.7007 25.81%
2009-10-30 0 20 0.620 0.600 0.620 15,008,120 0.591 0.572 0.591 0.505 0.639 26,774,808 0.5605 0.00%
2009-09-30 0 22 0.620 0.610 0.620 6,208,150 0.591 0.581 0.591 0.477 0.620 11,630,273 0.5338 10.71%
2009-08-31 0 21 0.560 0.560 0.580 6,846,850 0.534 0.534 0.553 0.477 0.686 11,855,849 0.5775 -6.67%
2009-07-31 0 22 0.600 0.570 0.600 13,195,350 0.572 0.543 0.572 0.381 0.629 25,720,897 0.5130 36.36%
2009-06-30 0 22 0.440 0.410 0.440 11,496,475 0.419 0.391 0.419 0.381 0.543 26,371,395 0.4359 4.76%
2009-05-29 0 19 0.420 0.420 0.430 15,027,901 0.400 0.400 0.410 0.329 0.424 40,487,790 0.3712 16.67%
2009-04-30 0 20 0.360 0.360 0.365 15,184,340 0.343 0.343 0.348 0.257 0.353 51,765,468 0.2933 14.29%
2009-03-31 0 22 0.315 0.315 0.330 10,948,134 0.300 0.300 0.315 0.253 0.324 38,522,000 0.2842 12.50%
2009-02-27 0 20 0.280 0.275 0.280 8,387,775 0.267 0.262 0.267 0.243 0.305 31,585,870 0.2656 3.70%
2009-01-30 0 18 0.270 0.260 0.275 2,541,065 0.257 0.248 0.262 0.257 0.334 8,839,427 0.2875 -12.90%
2008-12-31 0 21 0.310 0.300 0.315 5,363,022 0.295 0.286 0.300 0.238 0.362 19,327,723 0.2775 3.33%
2008-11-28 0 20 0.300 0.300 0.310 5,857,625 0.286 0.286 0.295 0.224 0.315 22,400,210 0.2615 20.00%
2008-10-31 0 21 0.250 0.240 0.250 24,161,398 0.238 0.229 0.238 0.234 0.462 73,184,685 0.3301 -49.49%
2008-09-30 0 21 0.495 0.420 0.495 9,454,510 0.472 0.400 0.472 0.391 0.743 17,466,918 0.5413 -14.66%
2008-08-29 0 19 0.580 0.570 0.600 3,460,600 0.553 0.543 0.572 0.524 0.743 5,560,708 0.6223 -17.14%
2008-07-31 0 22 0.700 0.680 0.700 7,834,880 0.667 0.648 0.667 0.486 0.686 13,275,403 0.5902 0.00%
2008-06-30 0 20 0.700 0.660 0.700 11,509,525 0.667 0.629 0.667 0.515 0.724 18,347,713 0.6273 -5.41%
2008-05-30 0 20 0.740 0.740 0.760 21,166,200 0.705 0.705 0.724 0.648 0.839 28,669,121 0.7383 -12.94%
2008-04-30 0 21 0.850 0.840 0.850 27,026,800 0.810 0.801 0.810 0.782 1.315 29,964,871 0.9019 -8.60%
2008-03-31 0 19 0.930 0.920 0.930 38,717,650 0.886 0.877 0.886 0.734 1.261 41,419,129 0.9348 -28.68%
2008-02-29 0 19 1.380 1.320 1.380 8,211,550 1.243 1.189 1.243 1.198 1.603 6,162,879 1.3324 -22.47%
2008-01-31 0 22 1.780 1.580 1.790 2,876,650 1.603 1.423 1.612 1.351 1.801 1,760,029 1.6344 -8.72%
2007-12-31 0 19 1.950 1.820 1.950 4,809,080 1.756 1.639 1.756 1.603 2.071 2,754,418 1.7460 -6.70%
2007-11-30 0 22 2.090 1.960 2.090 9,370,970 1.882 1.765 1.882 1.621 2.305 5,103,752 1.8361 14.84%
2007-10-31 0 21 1.820 1.810 1.820 4,572,265 1.639 1.630 1.639 1.108 1.639 3,452,434 1.3244 11.66%
2007-09-28 0 19 1.630 1.560 1.630 8,160,300 1.468 1.405 1.468 1.396 1.621 5,541,039 1.4727 -4.12%
2007-08-31 0 23 1.700 1.560 1.790 30,429,350 1.531 1.405 1.612 1.441 1.603 19,871,121 1.5313 -3.41%
2007-07-31 0 21 1.760 1.760 1.770 7,211,650 1.585 1.585 1.594 1.549 1.783 4,458,371 1.6176 -11.56%
2007-06-29 0 20 1.990 1.700 1.990 12,977,300 1.792 1.531 1.792 1.621 1.819 7,489,841 1.7327 -0.50%
2007-05-31 0 21 2.000 1.810 2.000 3,023,650 1.801 1.630 1.801 1.648 1.846 1,737,821 1.7399 4.71%
2007-04-30 0 18 1.910 1.910 2.200 623,300 1.720 1.720 1.981 1.596 2.288 315,521 1.9755 -22.41%
2007-03-30 0 22 2.500 2.300 2.500 2,069,400 2.217 2.039 2.217 1.906 2.438 924,788 2.2377 13.64%
2007-02-28 0 18 2.200 2.200 2.400 12,262,900 1.951 1.951 2.128 1.516 1.960 6,893,615 1.7789 10.00%
2007-01-31 0 22 2.000 2.000 2.050 5,929,500 1.773 1.773 1.818 1.463 1.906 3,384,497 1.7520 -6.98%
2006-12-29 0 19 2.150 2.100 2.250 62,595,400 1.906 1.862 1.995 1.561 1.906 36,619,333 1.7094 19.44%
2006-11-30 0 22 1.800 1.780 1.800 19,232,450 1.596 1.578 1.596 1.383 2.217 12,400,048 1.5510 -12.20%
2006-10-31 0 20 2.050 1.760 2.050 1,015,500 1.818 1.561 1.818 1.552 1.951 552,617 1.8376 3.54%
2006-09-29 0 21 1.980 1.710 1.980 1,029,600 1.756 1.516 1.756 1.383 1.773 592,090 1.7389 -1.00%
2006-08-31 0 23 2.000 1.760 2.000 68,000 1.773 1.561 1.773 1.596 1.862 39,473 1.7227 -9.09%
2006-07-31 0 21 2.200 1.900 2.200 1,224,850 1.951 1.685 1.951 1.428 1.951 676,674 1.8101 4.76%
2006-06-30 0 22 2.100 2.100 2.200 3,169,300 1.862 1.862 1.951 1.490 1.862 1,927,111 1.6446 2.44%
2006-05-30 0 20 2.050 2.000 2.075 51,325,925 1.818 1.773 1.840 1.490 1.840 32,079,979 1.5999 -12.77%
2006-04-28 0 17 2.350 2.100 2.350 22,593,300 2.084 1.862 2.084 1.503 2.172 12,193,193 1.8529 23.54%
2006-03-31 0 23 1.930 1.850 1.930 37,395,600 1.687 1.617 1.687 1.573 1.791 23,377,984 1.5996 7.22%
2006-02-28 0 20 1.800 1.740 1.800 7,957,800 1.573 1.521 1.573 1.486 1.879 4,857,540 1.6382 -9.09%
2006-01-27 0 19 1.980 1.960 2.200 2,383,700 1.730 1.713 1.923 1.564 1.923 1,418,928 1.6799 -12.97%
2005-12-30 1 20 2.275 2.150 2.275 16,664,875 1.988 1.879 1.988 1.547 2.054 10,024,040 1.6625 8.33%
2005-11-30 0 22 2.100 2.100 - 63,237,625 1.835 1.835 - 1.503 1.966 38,934,700 1.6242 5.53%
2005-10-31 0 20 1.990 1.500 1.990 2,631,675 1.739 1.311 1.739 1.398 1.879 1,756,496 1.4983 14.37%
2005-09-30 0 21 1.740 1.770 1.800 3,799,600 1.521 1.547 1.573 0.961 1.573 2,763,477 1.3749 5.45%
2005-08-31 0 23 1.650 1.550 1.650 2,627,550 1.442 1.355 1.442 1.136 1.625 1,756,496 1.4959 -12.23%
2005-07-29 0 20 1.880 1.710 1.880 3,311,600 1.643 1.494 1.643 1.223 1.643 2,031,127 1.6304 0.00%
2005-06-30 0 22 1.880 - 1.890 71,312,100 1.643 - 1.652 1.486 1.770 47,087,815 1.5144 -1.05%
2005-05-31 0 20 1.900 - 1.900 5,479,500 1.660 - 1.660 1.538 1.713 3,329,904 1.6455 1.06%
2005-04-29 0 20 1.880 1.860 1.880 7,934,150 1.643 1.625 1.643 1.634 1.770 4,607,881 1.7219 -2.97%
2005-03-31 0 21 1.970 1.920 1.980 27,399,875 1.693 1.650 1.702 1.616 1.783 16,317,911 1.6791 0.51%
2005-02-28 0 17 1.960 1.950 1.960 18,222,800 1.685 1.676 1.685 1.667 1.912 10,841,376 1.6809 -5.54%
2005-01-31 0 21 2.075 2.025 2.075 60,012,600 1.783 1.740 1.783 1.358 1.848 39,308,422 1.5267 15.28%
2004-12-31 0 22 1.800 1.800 1.830 24,801,050 1.547 1.547 1.573 1.375 1.719 16,620,417 1.4922 -9.55%
2004-11-30 0 22 1.990 1.930 1.990 37,619,575 1.710 1.659 1.710 1.487 1.977 21,937,555 1.7148 14.37%
2004-10-29 0 19 1.740 1.720 1.750 18,085,675 1.496 1.478 1.504 1.487 1.826 10,913,512 1.6572 -16.14%
2004-09-30 0 21 2.075 2.050 2.075 45,469,640 1.783 1.762 1.783 1.676 1.891 26,237,804 1.7330 4.27%
2004-08-31 0 22 1.990 1.980 2.000 19,082,015 1.710 1.702 1.719 1.693 1.805 11,041,495 1.7282 -2.93%
2004-07-30 0 21 2.050 2.000 2.050 41,016,518 1.762 1.719 1.762 1.289 1.848 25,412,426 1.6140 16.48%
2004-06-30 0 21 1.760 1.750 1.760 18,235,178 1.513 1.504 1.513 1.427 1.891 10,987,859 1.6596 -19.08%
2004-05-31 0 20 2.175 2.000 2.175 28,844,843 1.869 1.719 1.869 1.513 1.891 17,696,729 1.6300 6.73%
2004-04-30 1 19 2.075 2.025 2.075 98,004,375 1.751 1.709 1.751 1.688 2.110 49,799,965 1.9680 -15.31%
2004-03-31 3 23 - - - 166,025,250 2.068 - - 1.773 2.173 86,413,928 1.9213 13.95%
2004-02-27 0 20 2.150 2.100 2.150 85,732,200 1.815 1.773 1.815 1.671 2.005 47,774,083 1.7945 -4.44%
2004-01-30 0 19 2.250 2.200 2.250 155,741,162 1.899 1.857 1.899 1.680 2.005 85,781,284 1.8156 12.50%
2003-12-31 0 21 2.000 1.990 2.025 36,884,675 1.688 1.680 1.709 1.629 1.878 21,372,460 1.7258 -2.44%
2003-11-28 1 20 2.050 2.050 2.075 82,534,224 1.730 1.730 1.751 1.688 1.941 46,160,486 1.7880 -9.89%
2003-10-31 3 22 - - - 130,055,900 1.920 - - 1.452 1.984 76,533,312 1.6993 30.75%
2003-09-30 0 21 1.740 1.730 1.750 81,360,115 1.469 1.460 1.477 1.410 1.815 52,092,529 1.5618 -13.00%
2003-08-29 0 21 2.000 1.970 2.000 64,308,300 1.688 1.663 1.688 1.300 1.815 41,897,842 1.5349 27.39%
2003-07-31 0 22 1.570 1.560 1.570 71,665,950 1.325 1.317 1.325 1.140 1.351 59,733,894 1.1998 7.53%
2003-06-30 0 20 1.460 1.460 1.470 44,694,000 1.232 1.232 1.241 1.140 1.283 36,797,595 1.2146 2.10%
2003-05-30 0 20 1.430 1.420 1.430 29,610,200 1.207 1.199 1.207 1.030 1.224 25,613,780 1.1560 13.49%
2003-04-30 0 20 1.260 1.240 1.260 29,112,300 1.064 1.047 1.064 0.957 1.131 28,150,234 1.0342 5.67%
2003-03-31 0 21 1.220 1.220 1.240 30,132,550 1.006 1.006 1.023 0.858 1.064 31,916,690 0.9441 14.02%
2003-02-28 0 19 1.070 1.060 1.070 15,551,300 0.883 0.874 0.883 0.800 0.907 18,352,400 0.8474 1.90%
2003-01-30 0 21 1.050 1.020 1.050 16,560,950 0.866 0.841 0.866 0.742 0.874 20,673,724 0.8011 10.53%
2002-12-31 0 20 0.950 0.950 0.980 24,432,100 0.784 0.784 0.808 0.709 0.841 31,910,629 0.7656 7.95%
2002-11-29 0 21 0.880 0.870 0.890 31,244,400 0.726 0.718 0.734 0.561 0.751 45,929,486 0.6803 27.54%
2002-10-31 0 18 0.690 0.680 0.690 24,702,200 0.569 0.561 0.569 0.536 0.610 42,505,079 0.5812

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top