KOALA Financial Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08226  2002-07-19    
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 0.109 0.109 0.125 85,765 0.109 0.109 0.125 0.106 0.124 785,800 0.1091 -2.68%
2025-11-28 0 20 0.112 0.110 0.120 153,310 0.112 0.110 0.120 0.112 0.120 1,330,000 0.1153 -6.67%
2025-10-31 0 20 0.120 0.118 0.130 389,232 0.120 0.118 0.130 0.118 0.134 3,211,000 0.1212 -1.64%
2025-09-30 0 22 0.122 0.122 0.124 570,530 0.122 0.122 0.124 0.117 0.137 4,596,400 0.1241 -3.94%
2025-08-29 0 21 0.127 0.127 0.129 1,308,625 0.127 0.127 0.129 0.114 0.145 10,283,100 0.1273 6.72%
2025-07-31 0 22 0.119 0.117 0.122 7,912,408 0.119 0.117 0.122 0.112 0.210 48,436,400 0.1634 -37.04%
2025-06-30 0 21 0.189 0.189 0.192 10,348,943 0.189 0.189 0.192 0.116 0.210 61,219,200 0.1690 58.82%
2025-05-30 0 20 0.119 0.105 0.120 62,904 0.119 0.105 0.120 0.110 0.150 511,000 0.1231 -20.67%
2025-04-30 0 19 0.150 0.121 0.150 77,172 0.150 0.121 0.150 0.111 0.150 591,600 0.1304 20.00%
2025-03-31 0 21 0.125 0.118 0.125 149,928 0.125 0.118 0.125 0.115 0.152 1,154,000 0.1299 -1.57%
2025-02-28 0 20 0.127 0.117 0.130 45,582 0.127 0.117 0.130 0.110 0.130 376,000 0.1212 3.25%
2025-01-28 0 19 0.123 0.113 0.128 39,899 0.123 0.113 0.128 0.113 0.137 331,400 0.1204 -3.15%
2024-12-31 0 20 0.127 0.118 0.127 104,865 0.127 0.118 0.127 0.101 0.148 862,400 0.1216 -1.55%
2024-11-29 0 21 0.129 0.107 - 22,827 0.129 0.107 - 0.117 0.144 164,400 0.1389 -7.86%
2024-10-31 0 21 0.140 0.118 0.146 2,230,423 0.140 0.118 0.146 0.097 0.238 12,260,800 0.1819 44.33%
2024-09-30 0 19 0.097 0.096 0.103 63,755 0.097 0.096 0.103 0.088 0.113 616,600 0.1034 -10.19%
2024-08-30 0 22 0.108 0.100 0.109 161,790 0.108 0.100 0.109 0.102 0.134 1,415,000 0.1143 -19.40%
2024-07-31 0 22 0.134 0.122 0.150 2,803,950 0.134 0.122 0.150 0.115 0.142 20,970,800 0.1337 -4.29%
2024-06-28 0 19 0.140 0.125 0.136 97,594 0.140 0.125 0.136 0.112 0.140 824,200 0.1184 19.66%
2024-05-31 0 21 0.117 0.113 0.116 137,465 0.117 0.113 0.116 0.104 0.122 1,205,100 0.1141 -2.50%
2024-04-30 0 20 0.120 0.118 0.128 682,673 0.120 0.118 0.128 0.113 0.130 5,278,600 0.1293 -7.69%
2024-03-28 0 20 0.130 0.121 0.130 155,854 0.130 0.121 0.130 0.119 0.132 1,221,200 0.1276 0.00%
2024-02-29 0 19 0.130 0.124 0.130 100,143 0.130 0.124 0.130 0.114 0.139 793,600 0.1262 0.78%
2024-01-31 0 22 0.129 0.113 0.129 95,679 0.129 0.113 0.129 0.116 0.144 748,600 0.1278 -12.84%
2023-12-29 0 19 0.148 0.128 0.148 128,227 0.148 0.128 0.148 0.116 0.148 1,014,800 0.1264 13.85%
2023-11-30 0 22 0.130 0.130 0.141 2,171,835 0.130 0.130 0.141 0.116 0.160 15,814,000 0.1373 -13.91%
2023-10-31 0 20 0.151 0.124 0.151 2,518,695 0.151 0.124 0.151 0.121 0.154 17,987,600 0.1400 6.34%
2023-09-29 0 19 0.142 0.133 0.153 41,082 0.142 0.133 0.153 0.136 0.145 292,600 0.1404 -2.74%
2023-08-31 0 23 0.146 0.136 0.146 97,556 0.146 0.136 0.146 0.135 0.176 650,439 0.1500 -5.81%
2023-07-31 0 20 0.155 0.155 0.157 78,868 0.155 0.155 0.157 0.143 0.170 495,000 0.1593 -3.73%
2023-06-30 0 21 0.161 0.160 0.173 156,858 0.161 0.160 0.173 0.137 0.194 981,400 0.1598 1.90%
2023-05-31 0 21 0.158 0.137 - 257,667 0.158 0.137 - 0.145 0.190 1,517,000 0.1699 -20.20%
2023-04-28 0 17 0.198 0.186 0.198 1,403,183 0.198 0.186 0.198 0.184 0.225 6,366,300 0.2204 -10.81%
2023-03-31 0 23 0.222 0.221 0.222 1,055,662 0.222 0.221 0.222 0.222 0.270 4,559,800 0.2315 -11.20%
2023-02-28 0 20 0.250 0.250 0.255 2,903,928 0.250 0.250 0.255 0.224 0.315 10,732,600 0.2706 3.31%
2023-01-31 0 18 0.242 0.236 0.242 395,335 0.242 0.236 0.242 0.242 0.280 1,551,000 0.2549 -3.20%
2022-12-30 0 20 0.250 0.250 0.255 1,272,086 0.250 0.250 0.255 0.241 0.300 4,596,500 0.2768 -12.28%
2022-11-30 0 22 0.285 0.280 0.295 6,989,126 0.285 0.280 0.295 0.260 0.335 23,169,200 0.3017 1.79%
2022-10-31 0 20 0.280 0.275 0.280 12,211,957 0.280 0.275 0.280 0.245 0.325 42,044,400 0.2905 -8.20%
2022-09-30 0 21 0.305 0.300 0.305 14,314,141 0.305 0.300 0.305 0.242 0.350 46,729,530 0.3063 -6.15%
2022-08-31 0 23 0.325 0.325 0.330 13,535,927 0.325 0.325 0.330 0.295 0.440 38,378,100 0.3527 -1.52%
2022-07-29 0 20 0.330 0.320 0.340 932,388 0.330 0.320 0.340 0.283 0.345 3,073,910 0.3033 9.52%
2022-06-30 0 21 0.330 0.320 0.330 667,180 0.301 0.292 0.301 0.278 0.365 2,161,726 0.3086 6.45%
2022-05-31 0 20 0.310 0.305 0.310 386,985 0.283 0.278 0.283 0.274 0.338 1,386,243 0.2792 -3.12%
2022-04-29 0 18 0.320 0.310 0.320 47,296 0.292 0.283 0.292 0.292 0.397 153,662 0.3078 -8.57%
2022-03-31 0 23 0.350 0.330 0.350 778,519 0.320 0.301 0.320 0.292 0.361 2,364,400 0.3293 -2.78%
2022-02-28 0 17 0.360 0.340 0.375 407,942 0.329 0.310 0.342 0.292 0.356 1,275,952 0.3197 -4.00%
2022-01-31 0 21 0.375 0.340 0.380 287,748 0.342 0.310 0.347 0.292 0.356 837,419 0.3436 -1.32%
2021-12-31 0 22 0.380 0.340 0.380 640,560 0.347 0.310 0.347 0.274 0.356 1,891,695 0.3386 7.04%
2021-11-30 0 22 0.355 0.300 0.355 311,805 0.324 0.274 0.324 0.256 0.347 1,034,781 0.3013 22.41%
2021-10-29 0 18 0.290 0.290 0.325 146,404 0.265 0.265 0.297 0.237 0.301 541,814 0.2702 1.75%
2021-09-30 0 21 0.285 0.280 0.335 420,741 0.260 0.256 0.306 0.237 0.306 1,523,695 0.2761 9.62%
2021-08-31 0 22 0.260 0.260 0.285 1,560,826 0.237 0.237 0.260 0.228 0.310 6,224,457 0.2508 0.00%
2021-07-30 0 21 0.260 0.260 0.315 2,301,130 0.237 0.237 0.288 0.206 0.352 9,246,548 0.2489 -18.75%
2021-06-30 0 21 0.320 0.270 0.320 228,471 0.292 0.247 0.292 0.274 0.411 709,496 0.3220 -13.51%
2021-05-31 0 20 0.370 0.340 0.370 2,505,087 0.338 0.310 0.338 0.306 0.621 6,062,471 0.4132 2.78%
2021-04-30 0 19 0.360 0.360 0.420 600,254 0.329 0.329 0.383 0.274 0.402 1,937,739 0.3098 -15.29%
2021-03-31 0 23 0.425 0.425 0.435 1,444,533 0.388 0.388 0.397 0.223 0.520 3,228,214 0.4475 -15.00%
2021-02-26 0 18 0.025 0.023 0.025 2,522,900 0.457 0.420 0.457 0.329 0.530 6,210,000 0.4063 8.70%
2021-01-29 0 20 0.023 0.022 0.023 307,572 0.420 0.402 0.420 0.402 0.475 736,000 0.4179 4.55%
2020-12-31 0 22 0.022 0.022 0.023 1,332,848 0.402 0.402 0.420 0.383 0.475 3,269,724 0.4076 -4.35%
2020-11-30 0 21 0.023 0.022 0.024 563,680 0.420 0.402 0.438 0.347 0.493 1,442,757 0.3907 0.00%
2020-10-30 0 18 0.023 0.021 0.023 215,624 0.420 0.383 0.420 0.383 0.438 515,638 0.4182 -4.17%
2020-09-30 0 22 0.024 0.023 0.024 727,968 0.438 0.420 0.438 0.383 0.548 1,595,105 0.4564 -7.69%
2020-08-31 0 21 0.026 0.025 0.026 665,180 0.475 0.457 0.475 0.438 0.548 1,404,424 0.4736 0.00%
2020-07-31 0 22 0.026 0.026 0.027 2,134,752 0.475 0.475 0.493 0.438 0.657 4,107,362 0.5197 -3.70%
2020-06-30 0 21 0.027 0.027 0.028 4,195,704 0.493 0.493 0.511 0.347 0.566 10,296,443 0.4075 17.39%
2020-05-29 0 20 0.023 0.021 0.022 637,128 0.420 0.383 0.402 0.292 0.420 1,827,295 0.3487 27.78%
2020-04-29 0 19 0.018 0.018 0.019 892,672 0.329 0.329 0.347 0.274 0.457 2,437,562 0.3662 5.88%
2020-03-31 0 22 0.017 0.016 0.017 1,058,616 0.310 0.292 0.310 0.274 0.493 2,963,057 0.3573 -29.17%
2020-02-28 0 20 0.024 0.024 0.025 202,072 0.438 0.438 0.457 0.438 0.493 435,686 0.4638 -11.11%
2020-01-31 0 20 0.027 0.025 0.027 609,728 0.493 0.457 0.493 0.438 0.548 1,265,438 0.4818 -6.90%
2019-12-31 0 20 0.029 0.027 0.029 1,008,064 0.530 0.493 0.530 0.402 0.548 2,152,581 0.4683 11.54%
2019-11-29 0 21 0.026 0.025 0.027 378,452 0.475 0.457 0.493 0.457 0.584 741,257 0.5106 -7.14%
2019-10-31 0 21 0.028 0.028 0.029 737,036 0.511 0.511 0.530 0.511 0.694 1,339,695 0.5502 -6.67%
2019-09-30 0 21 0.030 0.029 0.031 1,182,962 0.548 0.530 0.566 0.493 0.621 2,198,187 0.5382 3.45%
2019-08-30 0 22 0.029 0.028 0.029 1,563,744 0.530 0.511 0.530 0.511 0.639 2,789,352 0.5606 -17.14%
2019-07-31 0 22 0.035 0.034 0.035 10,412,420 0.639 0.621 0.639 0.511 0.877 15,032,800 0.6926 9.37%
2019-06-28 0 19 0.032 0.031 0.032 1,146,522 0.584 0.566 0.584 0.511 0.621 2,042,071 0.5615 0.00%
2019-05-31 0 21 0.032 0.031 0.032 3,209,088 0.584 0.566 0.584 0.566 0.840 4,688,495 0.6845 -3.03%
2019-04-30 0 19 0.033 0.033 0.034 5,204,528 0.603 0.603 0.621 0.584 0.895 7,038,438 0.7394 -26.67%
2019-03-29 0 21 0.045 0.043 0.045 25,915,484 0.822 0.785 0.822 0.603 1.096 30,040,190 0.8627 32.35%
2019-02-28 0 17 0.034 0.033 0.035 5,958,566 0.621 0.603 0.639 0.475 0.676 10,144,862 0.5873 25.93%
2019-01-31 0 22 0.027 0.027 0.028 1,888,809 0.493 0.493 0.511 0.475 0.584 3,577,497 0.5280 -10.00%
2018-12-31 0 19 0.030 0.030 0.031 4,360,787 0.548 0.548 0.566 0.530 0.694 7,426,190 0.5872 -6.25%
2018-11-30 0 22 0.032 0.032 0.034 14,589,363 0.584 0.584 0.621 0.438 0.712 25,271,514 0.5773 23.08%
2018-10-31 0 21 0.026 0.025 0.026 8,715,100 0.475 0.457 0.475 0.402 0.730 15,874,381 0.5490 -35.00%
2018-09-28 0 19 0.040 0.040 0.041 4,422,508 0.730 0.730 0.749 0.657 0.840 5,841,343 0.7571 -13.04%
2018-08-31 0 23 0.046 0.044 0.046 40,030,472 0.840 0.803 0.840 0.785 1.205 40,412,533 0.9905 0.00%
2018-07-31 0 21 0.046 0.045 0.046 64,657,500 0.840 0.822 0.840 0.621 1.242 74,900,267 0.8632 -29.23%
2018-06-29 0 20 0.065 0.065 0.066 8,035,156 1.187 1.187 1.205 1.096 1.790 5,594,805 1.4362 -30.85%
2018-05-31 0 21 0.094 0.094 0.098 16,381,264 1.717 1.717 1.790 1.570 2.228 9,013,153 1.8175 -24.19%
2018-04-30 0 19 0.124 0.123 0.124 76,488,124 2.264 2.246 2.264 2.210 3.104 30,126,386 2.5389 -12.06%
2018-03-29 0 21 0.141 0.140 0.141 23,179,028 2.575 2.557 2.575 2.191 3.981 7,610,152 3.0458 -35.32%
2018-02-28 0 18 0.218 0.216 0.219 46,584,812 3.981 3.944 3.999 3.470 4.748 11,344,914 4.1062 -9.92%
2018-01-31 0 22 0.242 0.240 0.242 165,846,770 4.419 4.383 4.419 4.200 5.478 33,446,209 4.9586 -13.57%
2017-12-29 0 19 0.280 0.275 0.280 105,093,052 5.113 5.022 5.113 3.762 5.661 22,885,986 4.5920 3.70%
2017-11-30 0 22 0.270 0.265 0.270 201,350,980 4.930 4.839 4.930 4.565 6.757 37,337,871 5.3927 -21.74%
2017-10-31 0 20 0.345 0.345 0.350 309,440,176 6.300 6.300 6.391 3.470 8.035 52,479,023 5.8965 -21.59%
2017-09-29 0 21 0.440 0.435 0.440 483,103,954 8.035 7.943 8.035 5.661 8.583 65,279,646 7.4005 37.50%
2017-08-31 0 22 0.320 0.315 0.320 172,098,314 5.843 5.752 5.843 5.387 6.939 28,694,350 5.9976 -12.33%
2017-07-31 0 21 0.365 0.360 0.365 116,673,448 6.665 6.574 6.665 5.113 6.848 19,205,439 6.0750 7.35%
2017-06-30 0 22 0.340 0.335 0.340 90,238,294 6.209 6.117 6.209 3.378 6.757 17,120,652 5.2707 63.46%
2017-05-31 0 20 0.208 0.208 0.211 34,806,882 3.798 3.798 3.853 2.538 4.273 9,969,186 3.4914 35.95%
2017-04-28 0 17 0.153 0.153 0.157 18,418,140 2.794 2.794 2.867 2.648 3.451 6,020,042 3.0595 -8.38%
2017-03-31 0 23 0.167 0.167 0.168 45,658,584 3.050 3.050 3.068 2.557 3.050 17,451,086 2.6164 11.33%
2017-02-28 0 20 0.150 0.151 0.153 29,658,129 2.739 2.757 2.794 2.557 3.159 10,856,770 2.7318 0.00%
2017-01-27 0 19 0.150 0.149 0.150 10,511,492 2.739 2.721 2.739 2.459 2.757 4,081,101 2.5757 5.88%
2016-12-30 0 20 0.142 0.137 0.142 11,664,902 2.587 2.496 2.587 2.368 2.714 4,546,570 2.5656 -4.70%
2016-11-30 0 22 0.149 0.145 0.148 8,715,688 2.714 2.642 2.696 2.605 2.969 3,095,012 2.8160 -9.15%
2016-10-31 0 19 0.164 0.164 0.165 12,348,948 2.988 2.988 3.006 2.751 3.133 4,142,565 2.9810 7.19%
2016-09-30 0 21 0.153 0.153 0.155 7,590,480 2.787 2.787 2.824 2.751 3.443 2,456,732 3.0897 -18.18%
2016-08-31 0 22 0.187 0.187 0.190 45,059,460 3.407 3.407 3.461 2.915 3.789 13,850,925 3.2532 15.43%
2016-07-29 0 20 0.162 0.161 0.166 29,697,452 2.951 2.933 3.024 2.951 3.826 8,919,677 3.3294 -17.77%
2016-06-30 0 21 0.197 0.195 0.197 12,580,800 3.589 3.552 3.589 3.006 4.518 3,313,261 3.7971 10.67%
2016-05-31 0 21 0.178 0.170 0.178 2,033,440 3.243 3.097 3.243 2.751 3.625 616,324 3.2993 -9.64%
2016-04-29 0 20 0.197 0.192 0.197 3,557,180 3.589 3.498 3.589 3.461 3.844 969,387 3.6695 -5.74%
2016-03-31 0 21 0.209 0.204 0.209 3,905,268 3.807 3.716 3.807 3.644 4.081 1,023,071 3.8172 -5.00%
2016-02-29 0 18 0.220 0.213 0.220 3,954,160 4.008 3.880 4.008 3.644 4.299 992,881 3.9825 -6.38%
2016-01-29 0 20 0.235 0.231 0.237 8,380,784 4.281 4.208 4.318 4.190 6.376 1,623,696 5.1615 -33.80%
2015-12-31 0 22 0.355 0.350 0.355 17,962,960 6.467 6.376 6.467 5.465 6.649 2,913,870 6.1646 12.70%
2015-11-30 0 21 0.315 0.315 0.320 18,715,920 5.739 5.739 5.830 5.647 6.832 3,014,870 6.2079 -12.50%
2015-10-30 0 20 0.360 0.360 0.370 66,703,450 6.558 6.558 6.741 4.919 7.560 10,932,116 6.1016 41.18%
2015-09-30 0 20 0.255 0.250 0.255 71,430,160 4.646 4.554 4.646 4.518 8.016 10,816,075 6.6041 -40.00%
2015-08-31 0 21 0.425 0.420 0.425 332,278,060 7.743 7.651 7.743 6.741 12.21 33,162,090 10.020 -29.17%
2015-07-31 0 22 0.600 0.590 0.600 262,932,272 10.93 10.75 10.93 4.190 13.30 27,878,053 9.4315 -13.04%
2015-06-30 0 22 0.690 0.700 0.720 413,863,655 12.57 12.75 13.12 6.741 14.94 38,837,609 10.656 40.82%
2015-05-29 0 19 0.490 0.485 0.490 155,163,400 8.927 8.836 8.927 5.283 10.20 20,841,270 7.4450 48.48%
2015-04-30 0 19 0.330 0.325 0.330 121,926,454 6.012 5.921 6.012 5.374 7.287 18,954,753 6.4325 0.00%
2015-03-31 0 22 0.330 0.305 0.330 10,686,680 6.012 5.556 6.012 5.192 6.923 1,780,247 6.0029 -4.35%
2015-02-27 0 18 0.345 0.345 0.360 16,085,780 6.285 6.285 6.558 5.830 7.287 2,411,940 6.6692 0.00%
2015-01-30 0 21 0.345 0.340 0.345 7,074,110 6.285 6.194 6.285 5.101 6.558 1,212,777 5.8330 13.11%
2014-12-31 0 21 0.305 0.305 0.320 10,368,400 5.556 5.556 5.830 5.192 6.558 1,812,962 5.7190 -14.08%
2014-11-28 0 20 0.355 0.350 0.355 47,975,140 6.467 6.376 6.467 4.646 7.469 8,262,734 5.8062 -8.97%
2014-10-31 0 21 0.390 0.385 0.390 66,134,860 7.105 7.014 7.105 6.103 8.380 9,812,874 6.7396 6.85%
2014-09-30 0 21 0.365 0.345 0.370 10,440,540 6.649 6.285 6.741 6.558 8.471 1,419,499 7.3551 -12.05%
2014-08-29 0 21 0.415 0.400 0.415 4,279,280 7.560 7.287 7.560 6.649 8.380 556,821 7.6852 -7.78%
2014-07-31 6 22 0.450 0.445 0.450 1,896,740 8.198 8.107 8.198 6.832 8.198 243,280 7.7965 15.38%
2014-06-30 0 20 0.390 0.370 0.395 1,564,600 7.105 6.741 7.196 6.558 8.107 212,760 7.3538 -2.50%
2014-05-30 0 20 0.400 0.395 0.430 1,095,460 7.287 7.196 7.834 6.923 8.744 138,547 7.9068 -18.37%
2014-04-30 0 20 0.490 0.480 0.495 15,028,700 8.927 8.744 9.018 7.469 10.57 1,740,505 8.6347 13.95%
2014-03-31 0 21 0.430 0.400 0.445 21,662,890 7.834 7.287 8.107 7.014 9.109 2,687,826 8.0596 -5.49%
2014-02-28 0 19 0.455 0.430 0.455 7,782,160 8.289 7.834 8.289 6.741 9.291 918,667 8.4711 13.75%
2014-01-30 0 21 0.400 0.370 0.400 34,702,100 7.287 6.741 7.287 6.741 11.84 4,147,615 8.3668 -14.89%
2013-12-31 0 20 0.470 0.425 0.470 5,727,120 8.562 7.743 8.562 6.194 9.473 726,985 7.8779 44.62%
2013-11-29 0 21 0.325 0.295 0.330 775,600 5.921 5.374 6.012 5.374 7.105 133,936 5.7908 -2.99%
2013-10-31 0 21 0.335 0.285 0.350 1,477,840 6.103 5.192 6.376 5.465 7.105 245,476 6.0203 -8.22%
2013-09-30 0 20 0.365 0.365 0.375 4,170,940 6.649 6.649 6.832 5.830 9.291 544,306 7.6629 -17.05%
2013-08-30 0 21 0.440 0.440 0.445 1,204,820 8.016 8.016 8.107 5.647 8.016 170,384 7.0712 23.94%
2013-07-31 0 22 0.355 0.330 0.355 446,520 6.467 6.012 6.467 5.465 6.467 74,872 5.9638 4.41%
2013-06-28 0 19 0.340 0.340 0.345 761,740 6.194 6.194 6.285 5.465 6.923 127,568 5.9712 -5.56%
2013-05-31 5 21 0.360 0.350 0.380 2,113,500 6.558 6.376 6.923 5.010 8.198 310,248 6.8123 26.32%
2013-04-30 0 20 0.285 0.285 0.300 1,068,868 5.192 5.192 5.465 4.281 5.465 224,397 4.7633 -16.18%
2013-03-28 0 20 0.340 0.310 0.340 2,170,020 6.194 5.647 6.194 4.737 7.287 347,135 6.2512 23.64%
2013-02-28 0 17 0.275 0.260 0.290 1,548,660 5.010 4.737 5.283 4.554 6.741 272,043 5.6927 10.00%
2013-01-31 0 22 0.250 0.250 0.270 573,152 4.554 4.554 4.919 4.409 5.101 123,616 4.6366 -1.96%
2012-12-31 0 19 0.255 0.234 0.270 477,016 4.646 4.263 4.919 4.372 4.828 104,075 4.5834 10.87%
2012-11-30 0 22 0.230 0.228 0.237 596,808 4.190 4.154 4.318 4.154 5.192 130,862 4.5606 -16.36%
2012-10-31 0 20 0.275 0.265 0.275 2,484,880 5.010 4.828 5.010 4.554 7.287 500,612 4.9637 -29.49%
2012-09-28 0 20 0.390 0.350 0.395 165,360 7.105 6.376 7.196 7.105 7.105 23,274 7.1049 0.00%
2012-08-31 0 23 0.390 0.330 0.395 582,200 7.105 6.012 7.196 5.921 7.105 88,485 6.5796 0.00%
2012-07-31 0 21 0.390 0.330 0.390 4,680 7.105 6.012 7.105 7.105 7.105 659 7.1049 8.33%
2012-06-29 0 21 0.360 0.305 0.380 73,180 6.558 5.556 6.923 5.465 6.741 12,735 5.7464 5.88%
2012-05-31 0 22 0.340 0.315 0.340 2,580,840 6.194 5.739 6.194 6.194 7.014 411,468 6.2723 -2.86%
2012-04-30 0 18 0.350 0.340 0.350 724,840 6.376 6.194 6.376 6.194 10.75 86,948 8.3364 -33.96%
2012-03-30 0 22 0.530 0.530 0.610 848,960 9.655 9.655 11.11 9.655 12.93 72,677 11.681 -18.46%
2012-02-29 0 21 0.650 0.610 0.670 776,560 11.84 11.11 12.21 10.93 13.85 63,674 12.196 -14.47%
2012-01-31 0 18 0.760 0.660 0.790 4,957,560 13.85 12.02 14.39 12.39 16.40 319,250 15.529 -13.64%
2011-12-30 0 20 0.880 0.800 0.880 5,219,200 16.03 14.57 16.03 10.38 17.49 432,327 12.072 31.34%
2011-11-30 0 22 0.670 0.630 0.680 1,820,240 12.21 11.48 12.39 10.02 16.40 142,060 12.813 3.08%
2011-10-31 0 20 0.650 0.650 0.690 2,168,400 11.84 11.84 12.57 11.29 15.49 151,501 14.313 -17.72%
2011-09-30 0 20 0.790 0.650 0.790 2,269,520 14.39 11.84 14.39 11.29 18.58 150,184 15.112 -18.56%
2011-08-31 0 23 0.970 0.830 0.970 3,060,160 17.67 15.12 17.67 13.12 20.22 169,286 18.077 -11.01%
2011-07-29 0 20 1.090 1.050 1.090 32,389,800 19.86 19.13 19.86 18.95 25.32 1,435,747 22.560 -18.66%
2011-06-30 2 21 1.340 1.290 1.340 76,911,824 24.41 23.50 24.41 20.04 27.69 3,280,392 23.446 -8.22%
2011-05-31 0 20 1.460 1.440 1.460 101,866,320 26.60 26.23 26.60 20.40 28.24 4,043,101 25.195 8.15%
2011-04-29 0 18 1.350 1.330 1.350 19,082,710 24.59 24.23 24.59 14.03 26.23 916,362 20.824 56.98%
2011-03-31 0 23 0.860 0.840 0.920 2,994,320 15.67 15.30 16.76 14.03 19.68 189,761 15.779 -9.47%
2011-02-28 0 18 0.950 0.920 0.950 2,658,070 17.31 16.76 17.31 16.03 21.86 137,339 19.354 -14.41%
2011-01-31 0 21 1.110 1.080 1.140 21,516,420 20.22 19.68 20.77 17.85 34.25 838,635 25.656 -33.53%
2010-12-31 0 22 1.670 1.670 1.730 76,169,315 30.42 30.42 31.52 12.75 33.70 3,413,510 22.314 135.21%
2010-11-30 0 22 0.710 0.720 0.730 28,285,040 12.93 13.12 13.30 10.57 13.48 2,423,797 11.670 1.43%
2010-10-29 0 20 0.700 0.680 0.700 27,482,240 12.75 12.39 12.75 11.66 14.76 2,676,957 10.266 0.00%
2010-09-30 0 21 0.700 0.690 0.700 40,966,660 12.75 12.57 12.75 8.380 13.66 3,807,396 10.760 48.94%
2010-08-31 0 22 0.470 0.460 0.480 14,960,000 8.562 8.380 8.744 8.198 10.20 1,627,867 9.1899 1.08%
2010-07-30 4 21 0.465 0.460 0.470 57,907,220 8.471 8.380 8.562 8.016 26.96 5,497,675 10.533 16.25%
2010-06-30 0 21 0.400 0.400 0.500 101,720 7.287 7.287 9.109 6.376 7.287 15,150 6.7141 -1.23%
2010-05-31 0 20 0.405 0.315 0.500 114,040 7.378 5.739 9.109 7.287 9.473 12,735 8.9549 -3.57%
2010-04-30 0 19 0.420 0.385 0.495 128,260 7.651 7.014 9.018 6.923 9.655 14,931 8.5904 -20.75%
2010-03-31 0 23 0.530 0.440 0.530 302,560 9.655 8.016 9.655 9.473 9.838 31,508 9.6027 -1.85%
2010-02-26 0 18 0.540 0.450 0.540 532,600 9.838 8.198 9.838 8.016 10.38 56,429 9.4385 10.20%
2010-01-29 0 20 0.490 0.400 0.490 233,020 8.927 7.287 8.927 6.376 9.109 29,202 7.9795 40.00%
2009-12-31 0 22 0.350 0.320 0.400 290,880 6.376 5.830 7.287 5.101 9.109 45,450 6.4000 16.67%
2009-11-30 0 21 0.300 0.300 0.340 113,320 5.465 5.465 6.194 4.828 7.834 19,102 5.9323 -9.09%
2009-10-30 0 20 0.330 0.265 0.360 293,300 6.012 4.828 6.558 4.190 9.109 49,842 5.8846 43.48%
2009-09-30 0 22 0.230 0.192 0.230 149,200 4.190 3.498 4.190 4.099 7.560 32,825 4.5453 2.22%
2009-08-31 0 21 0.225 0.074 0.425 0 4.099 1.348 7.743 - - 0 - 0.00%
2009-07-31 0 22 0.225 0.062 0.450 3,150 4.099 1.129 8.198 4.099 4.099 768 4.0990 0.00%
2009-06-30 0 22 0.225 0.148 0.400 30,680 4.099 2.696 7.287 3.644 4.372 7,685 3.9923 -6.25%
2009-05-29 0 19 0.240 0.210 0.300 215,120 4.372 3.826 5.465 2.824 9.109 37,326 5.7632 33.33%
2009-04-30 0 20 0.180 0.082 0.500 0 3.279 1.494 9.109 - - 0 - 0.00%
2009-03-31 0 22 0.180 0.081 0.180 0 3.279 1.476 3.279 - - 0 - 0.00%
2009-02-27 0 20 0.180 0.068 0.500 0 3.279 1.239 9.109 - - 0 - 0.00%
2009-01-30 0 18 0.180 0.069 0.500 720 3.279 1.257 9.109 3.279 3.279 220 3.2792 5.88%
2008-12-31 0 21 0.170 0.102 0.500 0 3.097 1.858 9.109 - - 0 - 0.00%
2008-11-28 0 20 0.170 0.063 - 0 3.097 1.148 - - - 0 - 0.00%
2008-10-31 0 21 0.170 0.059 0.500 0 3.097 1.075 9.109 - - 0 - 0.00%
2008-09-30 0 21 0.170 0.077 0.190 5,440 3.097 1.403 3.461 3.097 3.097 1,757 3.0970 -5.56%
2008-08-29 0 19 0.180 0.170 0.500 2,880 3.279 3.097 9.109 3.279 3.279 878 3.2792 0.00%
2008-07-31 0 22 0.180 0.180 0.500 1,440 3.279 3.279 9.109 3.279 3.279 439 3.2792 -10.00%
2008-06-30 0 20 0.200 0.165 - 22,752 3.644 3.006 - 2.113 3.644 7,904 2.8784 -20.00%
2008-05-30 0 20 0.250 0.138 - 82,720 4.554 2.514 - 4.227 6.741 16,687 4.9571 -5.66%
2008-04-30 0 21 0.265 0.238 - 111,180 4.828 4.336 - 4.554 5.465 23,494 4.7323 6.00%
2008-03-31 0 19 0.250 0.120 0.350 8,000 4.554 2.186 6.376 4.554 4.554 1,757 4.5544 0.00%
2008-02-29 0 19 0.250 0.250 0.325 23,980 4.554 4.554 5.921 4.554 4.919 5,160 4.6475 -7.41%
2008-01-31 0 22 0.270 0.211 0.350 0 4.919 3.844 6.376 - - 0 - 0.00%
2007-12-31 0 19 0.270 0.156 0.350 42,743 4.919 2.842 6.376 4.336 5.465 8,015 5.3329 -15.62%
2007-11-30 0 22 0.320 0.250 0.400 137,580 5.830 4.554 7.287 5.465 7.469 22,506 6.1131 -4.48%
2007-10-31 0 21 0.335 0.229 0.380 37,520 6.103 4.172 6.923 6.103 6.103 6,148 6.1029 1.52%
2007-09-28 0 19 0.330 0.197 0.425 59,440 6.012 3.589 7.743 5.010 6.012 10,539 5.6399 -16.46%
2007-08-31 0 23 0.395 0.395 0.425 168,920 7.196 7.196 7.743 4.646 8.198 24,152 6.9939 1.28%
2007-07-31 0 21 0.390 0.390 0.450 815,820 7.105 7.105 8.198 6.741 9.109 99,683 8.1841 -13.33%
2007-06-29 0 20 0.450 0.480 0.500 1,836,320 8.198 8.744 9.109 6.376 10.02 205,185 8.9496 -10.00%
2007-05-31 0 21 0.500 0.400 0.500 638,640 9.109 7.287 9.109 6.558 12.39 82,447 7.7460 47.06%
2007-04-30 0 18 0.340 0.221 0.340 49,560 6.194 4.026 6.194 6.194 6.649 7,685 6.4491 -2.86%
2007-03-30 0 22 0.350 0.201 - 77,700 6.376 3.662 - 6.376 6.376 12,186 6.3762 0.00%
2007-02-28 0 18 0.350 0.202 0.350 21,000 6.376 3.680 6.376 6.376 6.376 3,294 6.3762 0.00%
2007-01-31 0 22 0.350 0.230 0.350 4,200 6.376 4.190 6.376 6.376 6.376 659 6.3762 0.00%
2006-12-29 0 19 0.350 0.350 - 128,720 6.376 6.376 - 5.830 6.194 21,737 5.9217 11.11%
2006-11-30 0 22 0.315 0.200 0.320 51,760 5.739 3.644 5.830 5.556 5.830 9,002 5.7497 -1.56%
2006-10-31 0 20 0.320 0.200 0.320 23,400 5.830 3.644 5.830 5.556 5.830 4,172 5.6091 3.23%
2006-09-29 0 21 0.310 0.200 0.325 27,200 5.647 3.644 5.921 5.465 5.647 4,830 5.6309 0.00%
2006-08-31 0 23 0.310 0.211 0.320 6,200 5.647 3.844 5.830 5.647 5.647 1,098 5.6475 5.08%
2006-07-31 0 21 0.295 - 0.350 8,340 5.374 - 6.376 3.644 5.374 2,086 3.9983 -1.67%
2006-06-30 0 22 0.300 0.200 - 0 5.465 3.644 - - - 0 - 0.00%
2006-05-30 0 20 0.300 0.210 0.370 45,730 5.465 3.826 6.741 5.647 6.923 6,861 6.6648 -21.05%
2006-04-28 0 17 0.380 - 0.390 0 6.923 - 7.105 - - 0 - 0.00%
2006-03-31 0 23 0.380 - 0.380 0 6.923 - 6.923 - - 0 - -6.17%
2006-02-28 12 20 0.405 - 0.415 64,160 7.378 - 7.560 7.469 8.107 8,344 7.6898 -1.22%
2006-01-27 0 19 0.410 0.410 - 158,280 7.469 7.469 - 6.832 7.469 22,396 7.0674 2.50%
2005-12-30 0 20 0.400 - 0.400 4,560 7.287 - 7.287 6.923 6.923 659 6.9227 0.00%
2005-11-30 0 22 0.400 - 0.400 40,600 7.287 - 7.287 7.105 7.287 5,709 7.1119 0.00%
2005-10-31 0 20 0.400 - - 25,820 7.287 - - 6.832 7.196 3,733 6.9174 6.67%
2005-09-30 0 21 0.375 - - 48,020 6.832 - - 6.832 6.923 7,026 6.8345 -1.32%
2005-08-31 0 23 0.380 - - 0 6.923 - - - - 0 - 0.00%
2005-07-29 0 20 0.380 - 0.380 17,720 6.923 - 6.923 6.649 7.105 2,635 6.7254 5.56%
2005-06-30 0 22 0.360 0.350 - 49,480 6.558 6.376 - 5.465 6.558 8,344 5.9303 20.00%
2005-05-31 0 20 0.300 0.300 0.310 113,200 5.465 5.465 5.647 5.465 6.376 19,102 5.9260 -3.23%
2005-04-29 0 20 0.310 0.310 - 38,000 5.647 5.647 - 5.465 6.194 6,807 5.5828 -18.42%
2005-03-31 0 21 0.380 - - 0 6.923 - - - - 0 - -2.56%
2005-02-28 0 17 0.390 - 0.390 34,340 7.105 - 7.105 6.741 7.196 5,050 6.8000 8.33%
2005-01-31 0 21 0.360 0.350 - 50,480 6.558 6.376 - 6.194 6.558 8,124 6.2137 -2.70%
2004-12-31 0 22 0.370 - 0.370 70,080 6.741 - 6.741 6.376 6.741 10,978 6.3835 -2.63%
2004-11-30 0 22 0.380 - 0.395 7,800 6.923 - 7.196 7.105 7.105 1,098 7.1049 -3.80%
2004-10-29 0 19 0.395 - 0.395 0 7.196 - 7.196 - - 0 - 0.00%
2004-09-30 0 21 0.395 - 0.395 0 7.196 - 7.196 - - 0 - -0.85%
2004-08-31 0 22 0.400 - 0.400 57,780 7.258 - 7.258 6.351 7.258 8,597 6.7206 8.11%
2004-07-30 0 21 0.370 - 0.370 90,900 6.714 - 6.714 5.988 6.804 14,329 6.3437 5.71%
2004-06-30 0 21 0.350 0.335 0.350 735,040 6.351 6.079 6.351 6.169 6.714 112,870 6.5123 -5.41%
2004-05-31 0 20 0.370 - 0.400 687,160 6.714 - 7.258 5.262 6.714 110,886 6.1970 17.46%
2004-04-30 0 19 0.315 0.315 - 58,160 5.716 5.716 - 4.562 5.625 11,439 5.0843 0.24%
2004-03-31 0 23 0.325 0.325 0.360 2,720 5.702 5.702 6.316 5.614 6.316 456 5.9651 -12.16%
2004-02-27 0 20 0.370 - 0.370 205,940 6.491 - 6.491 5.965 6.842 32,489 6.3388 -9.76%
2004-01-30 0 19 0.410 - 0.415 496,180 7.193 - 7.281 5.790 7.281 79,798 6.2180 32.26%
2003-12-31 0 21 0.310 0.310 0.350 150,380 5.439 5.439 6.141 4.737 6.141 29,411 5.1130 -8.82%
2003-11-28 0 20 0.340 0.330 0.350 123,760 5.965 5.790 6.141 5.614 6.141 20,975 5.9003 0.00%
2003-10-31 0 22 0.340 - 0.350 142,720 5.965 - 6.141 5.965 6.228 23,369 6.1072 -2.86%
2003-09-30 0 21 0.350 0.310 0.350 272,940 6.141 5.439 6.141 5.263 6.316 47,195 5.7833 6.06%
2003-08-29 0 21 0.330 - 0.330 248,360 5.790 - 5.790 4.737 5.790 46,739 5.3138 10.00%
2003-07-31 0 22 0.300 0.300 0.320 156,540 5.263 5.263 5.614 4.386 6.491 27,587 5.6744 -14.29%
2003-06-30 0 20 0.350 - - 281,520 6.141 - - 4.912 6.141 50,158 5.6126 14.75%
2003-05-30 0 20 0.305 - 0.340 0 5.351 - 5.965 - - 0 - -2.24%
2003-04-30 0 20 0.312 - 0.340 68,720 5.474 - 5.965 5.386 6.156 12,164 5.6492 -5.84%
2003-03-31 0 21 0.340 0.305 0.340 190,280 5.814 5.215 5.814 5.130 6.156 33,920 5.6096 9.68%
2003-02-28 0 19 0.310 0.300 - 52,880 5.301 5.130 - 5.130 5.643 9,825 5.3821 3.33%
2003-01-30 0 21 0.300 0.300 - 342,780 5.130 5.130 - 4.531 6.840 60,822 5.6357 -23.08%
2002-12-31 0 20 0.390 0.385 0.390 764,496 6.669 6.583 6.669 3.420 6.840 198,141 3.8583 90.24%
2002-11-29 0 21 0.205 - 0.205 353,032 3.505 - 3.505 3.420 4.104 100,591 3.5096 -18.00%
2002-10-31 0 21 0.250 - 0.250 133,120 4.275 - 4.275 4.446 5.985 27,838 4.7820 -35.90%
2002-09-30 0 21 0.390 - 0.405 47,280 6.669 - 6.925 5.814 6.840 7,252 6.5197 -1.27%
2002-08-30 0 22 0.395 - 0.395 30,080 6.754 - 6.754 5.985 7.353 4,445 6.7676 -11.24%
2002-07-31 0 9 0.445 0.250 0.445 3,141,320 7.609 4.275 7.609 3.420 9.575 366,923 8.5612

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top