Leadway Technology Investment Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08210  2003-11-10  2015-09-25  2015-09-29
HK Main 02086  2015-09-29    
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 0.460 0.430 0.530 197,490 0.460 0.430 0.530 0.430 0.500 420,000 0.4702 -8.00%
2025-11-28 0 20 0.500 0.480 0.500 486,680 0.500 0.480 0.500 0.460 0.570 945,000 0.5150 -15.25%
2025-10-31 0 20 0.590 0.560 0.590 1,684,310 0.590 0.560 0.590 0.540 0.690 2,759,000 0.6105 0.00%
2025-09-30 0 22 0.590 0.580 0.590 3,696,460 0.590 0.580 0.590 0.500 0.620 6,610,000 0.5592 -3.28%
2025-08-29 0 21 0.610 0.570 0.630 1,705,720 0.610 0.570 0.630 0.530 0.680 2,936,000 0.5810 3.39%
2025-07-31 0 22 0.590 0.590 0.610 4,412,528 0.590 0.590 0.610 0.445 0.690 8,064,008 0.5472 3.51%
2025-06-30 0 21 0.570 0.550 0.580 320,375 0.570 0.550 0.580 0.440 0.650 612,000 0.5235 -9.52%
2025-05-30 0 20 0.630 0.520 0.630 96,040 0.630 0.520 0.630 0.500 0.700 168,000 0.5717 21.15%
2025-04-30 0 19 0.520 0.440 0.520 288,695 0.520 0.440 0.520 0.330 0.650 602,000 0.4796 10.64%
2025-03-31 0 21 0.470 - 0.470 56,280 0.470 - 0.470 0.330 0.480 136,000 0.4138 27.03%
2025-02-28 0 20 0.370 0.355 0.400 172,235 0.370 0.355 0.400 0.360 0.450 430,000 0.4005 -8.64%
2025-01-28 0 19 0.405 0.380 0.445 97,010 0.405 0.380 0.445 0.360 0.420 245,000 0.3960 -3.57%
2024-12-31 0 20 0.420 0.420 0.490 99,220 0.420 0.420 0.490 0.400 0.530 212,000 0.4680 5.00%
2024-11-29 0 21 0.400 0.365 0.510 95,180 0.400 0.365 0.510 0.400 0.500 202,000 0.4712 -14.89%
2024-10-31 0 21 0.470 0.430 0.510 546,515 0.470 0.430 0.510 0.360 0.510 1,144,000 0.4777 5.62%
2024-09-30 0 19 0.445 0.360 0.445 39,050 0.445 0.360 0.445 0.360 0.445 94,000 0.4154 -1.11%
2024-08-30 0 22 0.450 - 0.480 98,780 0.450 - 0.480 0.450 0.690 196,000 0.5040 -21.05%
2024-07-31 0 22 0.570 0.510 0.600 136,590 0.570 0.510 0.600 0.500 0.700 230,000 0.5939 -5.00%
2024-06-28 0 19 0.600 0.520 0.600 156,820 0.600 0.520 0.600 0.500 0.750 278,000 0.5641 11.11%
2024-05-31 0 21 0.540 0.540 0.660 228,670 0.540 0.540 0.660 0.540 0.800 345,000 0.6628 -30.77%
2024-04-30 0 20 0.780 0.670 0.780 4,920 0.780 0.670 0.780 0.750 0.890 6,000 0.8200 -3.70%
2024-03-28 0 20 0.810 0.680 0.810 102,109 0.810 0.680 0.810 0.640 0.850 145,081 0.7038 17.39%
2024-02-29 0 19 0.690 0.600 0.690 279,700 0.690 0.600 0.690 0.530 0.920 442,000 0.6328 30.19%
2024-01-31 0 22 0.530 0.530 0.700 39,200 0.530 0.530 0.700 0.500 0.710 68,000 0.5765 -27.40%
2023-12-29 0 19 0.730 0.650 0.800 27,150 0.730 0.650 0.800 0.650 0.770 39,000 0.6962 -7.59%
2023-11-30 0 22 0.790 0.720 0.790 168,470 0.790 0.720 0.790 0.750 0.920 201,000 0.8382 -9.20%
2023-10-31 0 20 0.870 0.870 0.880 507,990 0.870 0.870 0.880 0.650 1.000 612,000 0.8300 50.00%
2023-09-29 0 19 0.580 0.560 - 27,860 0.580 0.560 - 0.510 0.680 45,000 0.6191 -21.62%
2023-08-31 0 23 0.740 0.630 0.800 874,360 0.740 0.630 0.800 0.520 0.780 1,423,000 0.6144 5.71%
2023-07-31 0 20 0.700 0.560 0.700 190,020 0.700 0.560 0.700 0.700 0.830 244,000 0.7788 -5.41%
2023-06-30 0 21 0.740 0.730 0.830 451,730 0.740 0.730 0.830 0.700 1.100 588,000 0.7682 -7.50%
2023-05-31 0 21 0.800 0.700 0.810 715,090 0.800 0.700 0.810 0.680 0.910 803,000 0.8905 -2.44%
2023-04-28 0 17 0.820 0.820 0.900 135,960 0.820 0.820 0.900 0.780 0.950 150,000 0.9064 -12.77%
2023-03-31 0 23 0.940 0.810 0.950 797,780 0.940 0.810 0.950 0.710 1.200 859,010 0.9287 -12.96%
2023-02-28 0 20 1.080 1.030 1.300 216,420 1.080 1.030 1.300 1.020 1.220 194,000 1.1156 -7.69%
2023-01-31 0 18 1.170 1.170 1.250 628,250 1.170 1.170 1.250 1.120 1.330 520,000 1.2082 -2.50%
2022-12-30 0 20 1.200 1.200 1.300 607,620 1.200 1.200 1.300 1.050 1.300 505,000 1.2032 -2.44%
2022-11-30 0 22 1.230 1.160 1.230 1,347,030 1.230 1.160 1.230 1.030 1.580 1,102,000 1.2224 3.36%
2022-10-31 0 20 1.190 1.150 1.250 13,415,690 1.190 1.150 1.250 1.190 1.650 8,849,000 1.5161 -25.16%
2022-09-30 0 21 1.590 1.530 1.590 53,237,890 1.590 1.530 1.590 1.420 1.910 33,606,000 1.5842 1.27%
2022-08-31 0 23 1.570 1.570 1.610 22,844,327 1.570 1.570 1.610 1.270 1.800 14,723,525 1.5516 15.44%
2022-07-29 0 20 1.360 1.260 1.360 13,556,980 1.360 1.260 1.360 1.110 1.480 10,860,000 1.2483 0.00%
2022-06-30 0 21 1.360 1.270 1.340 18,428,720 1.360 1.270 1.340 0.980 1.600 15,352,000 1.2004 10.57%
2022-05-31 0 20 1.230 1.170 1.230 6,709,620 1.230 1.170 1.230 1.040 1.350 5,901,000 1.1370 7.89%
2022-04-29 0 18 1.140 1.020 1.140 9,422,380 1.140 1.020 1.140 0.800 1.240 10,990,000 0.8574 40.74%
2022-03-31 0 23 0.810 0.810 0.830 1,344,074 0.810 0.810 0.830 0.620 0.980 1,747,020 0.7694 -14.74%
2022-02-28 0 17 0.950 0.910 0.940 5,510,500 0.950 0.910 0.940 0.830 1.120 6,456,000 0.8535 9.20%
2022-01-31 1 21 0.870 0.870 0.950 24,637,703 0.870 0.870 0.950 0.820 1.620 19,304,373 1.2763 -10.31%
2021-12-31 0 22 0.970 0.970 1.030 1,374,760 0.970 0.970 1.030 0.910 1.180 1,386,000 0.9919 -3.96%
2021-11-30 0 22 1.010 0.980 1.010 5,326,960 1.010 0.980 1.010 0.830 1.150 5,381,000 0.9900 14.77%
2021-10-29 0 18 0.880 0.830 0.880 5,762,290 0.880 0.830 0.880 0.740 0.900 6,872,000 0.8385 11.39%
2021-09-30 0 21 0.790 0.760 0.790 7,085,400 0.790 0.760 0.790 0.620 0.840 9,747,000 0.7269 25.40%
2021-08-31 0 22 0.630 0.620 0.630 2,870,960 0.630 0.620 0.630 0.540 0.670 4,662,000 0.6158 12.50%
2021-07-30 0 21 0.560 0.550 0.590 2,917,380 0.560 0.550 0.590 0.550 0.720 4,671,000 0.6246 -6.67%
2021-06-30 0 21 0.600 0.600 0.630 1,628,420 0.600 0.600 0.630 0.500 0.830 2,578,000 0.6317 -6.25%
2021-05-31 0 20 0.640 0.640 0.670 1,293,850 0.640 0.640 0.670 0.580 0.910 1,940,000 0.6669 3.23%
2021-04-30 0 19 0.620 0.580 0.620 962,550 0.620 0.580 0.620 0.610 0.680 1,521,000 0.6328 -8.82%
2021-03-31 0 23 0.680 0.630 0.720 954,310 0.680 0.630 0.720 0.620 0.800 1,400,000 0.6817 -1.45%
2021-02-26 0 18 0.690 0.680 0.700 3,008,200 0.690 0.680 0.700 0.590 0.950 4,200,000 0.7162 1.47%
2021-01-29 0 20 0.680 0.680 0.720 3,204,140 0.680 0.680 0.720 0.570 0.740 4,856,000 0.6598 13.33%
2020-12-31 0 22 0.600 0.600 0.630 1,810,800 0.600 0.600 0.630 0.550 0.800 2,875,000 0.6298 1.69%
2020-11-30 0 21 0.590 0.590 0.640 6,670,523 0.590 0.590 0.640 0.510 0.920 10,138,685 0.6579 18.00%
2020-10-30 0 18 0.500 0.490 0.510 1,629,165 0.500 0.490 0.510 0.450 0.550 3,167,000 0.5144 7.53%
2020-09-30 0 22 0.465 0.465 0.495 2,185,795 0.465 0.465 0.495 0.420 0.590 4,465,844 0.4894 -6.06%
2020-08-31 0 21 0.495 0.495 0.500 2,308,225 0.495 0.495 0.500 0.395 0.720 4,335,000 0.5325 23.75%
2020-07-31 0 22 0.400 0.375 0.420 3,626,730 0.400 0.375 0.420 0.365 0.600 7,996,500 0.4535 -10.11%
2020-06-30 0 21 0.445 0.390 0.440 728,130 0.445 0.390 0.440 0.360 0.450 1,758,000 0.4142 11.25%
2020-05-29 0 20 0.400 0.385 0.420 1,011,710 0.400 0.385 0.420 0.360 0.480 2,288,000 0.4422 -6.98%
2020-04-29 0 19 0.430 0.425 0.455 1,804,205 0.430 0.425 0.455 0.400 0.500 4,022,000 0.4486 -7.53%
2020-03-31 0 22 0.465 0.435 0.475 31,063,920 0.465 0.435 0.475 0.415 0.840 50,722,000 0.6124 3.33%
2020-02-28 0 20 0.450 0.450 0.465 27,345,340 0.450 0.450 0.465 0.420 0.850 47,801,000 0.5721 -18.18%
2020-01-31 0 20 0.550 0.275 0.590 119,690 0.550 0.275 0.590 0.500 0.680 215,000 0.5567 1.85%
2019-12-31 0 20 0.540 0.480 0.550 613,920 0.540 0.480 0.550 0.500 0.660 1,071,000 0.5732 -10.00%
2019-11-29 0 21 0.600 0.500 0.650 145,170 0.600 0.500 0.650 0.480 0.740 227,000 0.6395 -20.00%
2019-10-31 0 21 0.750 0.690 0.750 1,751,120 0.750 0.690 0.750 0.610 0.800 2,372,000 0.7382 0.00%
2019-09-30 0 21 0.750 0.700 0.750 1,511,490 0.750 0.700 0.750 0.730 1.010 1,859,000 0.8131 -24.24%
2019-08-30 0 22 0.990 0.950 0.990 9,100,040 0.990 0.950 0.990 0.880 1.290 8,483,000 1.0727 -13.91%
2019-07-31 0 22 1.150 1.100 1.150 165,942,908 1.150 1.100 1.150 0.990 2.800 88,464,000 1.8758 -41.03%
2019-06-28 0 19 1.950 1.550 2.100 47,370 1.950 1.550 2.100 1.630 1.990 25,000 1.8948 -6.25%
2019-05-31 0 21 2.080 1.710 2.080 118,880 2.080 1.710 2.080 1.920 2.250 59,000 2.0149 -7.96%
2019-04-30 0 19 2.260 2.260 - 28,652,811 2.260 2.260 - 0.700 2.900 10,332,553 2.7731 -20.70%
2019-03-29 0 21 2.850 2.600 2.800 1,515,290 2.850 2.600 2.800 2.340 2.900 580,000 2.6126 8.37%
2019-02-28 0 17 2.630 2.630 2.650 1,286,030 2.630 2.630 2.650 2.070 2.600 520,000 2.4731 -0.75%
2019-01-31 0 22 2.650 2.120 2.650 4,187,440 2.650 2.120 2.650 2.070 2.660 1,606,000 2.6074 -1.85%
2018-12-31 0 19 2.700 2.090 2.700 3,733,740 2.700 2.090 2.700 2.600 2.890 1,392,000 2.6823 -6.90%
2018-11-30 0 22 2.900 2.420 2.900 874,590 2.900 2.420 2.900 2.250 2.900 349,000 2.5060 11.54%
2018-10-31 0 21 2.600 2.420 2.680 968,600 2.600 2.420 2.680 1.860 2.680 435,000 2.2267 9.24%
2018-09-28 0 19 2.380 2.120 2.380 10,381,690 2.380 2.120 2.380 1.980 2.390 4,435,000 2.3409 -0.83%
2018-08-31 0 23 2.400 2.200 2.400 2,091,060 2.400 2.200 2.400 2.120 2.900 832,000 2.5133 -20.00%
2018-07-31 0 21 3.000 2.960 3.000 12,028,640 3.000 2.960 3.000 2.440 3.000 4,261,000 2.8230 -3.23%
2018-06-29 0 20 3.100 3.050 3.080 8,753,020 3.100 3.050 3.080 2.180 3.300 2,987,000 2.9304 13.55%
2018-05-31 0 21 2.730 2.220 2.730 1,196,500 2.730 2.220 2.730 2.690 2.980 416,000 2.8762 -5.86%
2018-04-30 0 19 2.900 2.900 3.100 933,140 2.900 2.900 3.100 2.590 3.100 331,000 2.8192 -6.15%
2018-03-29 0 21 3.090 3.000 3.050 5,796,110 3.090 3.000 3.050 2.390 3.300 2,129,000 2.7225 2.66%
2018-02-28 0 18 3.010 3.010 3.140 4,864,700 3.010 3.010 3.140 2.640 3.050 1,734,000 2.8055 -1.31%
2018-01-31 0 22 3.050 3.150 3.160 18,714,428 3.050 3.150 3.160 2.880 4.010 5,844,235 3.2022 -25.25%
2017-12-29 0 19 4.080 4.080 4.130 47,083,500 4.080 4.080 4.130 3.650 4.080 12,645,000 3.7235 7.37%
2017-11-30 0 22 3.800 3.750 3.800 6,263,260 3.800 3.750 3.800 3.340 4.110 1,634,000 3.8331 -2.81%
2017-10-31 0 20 3.910 3.900 3.910 10,526,980 3.910 3.900 3.910 3.880 4.180 2,661,000 3.9560 -5.78%
2017-09-29 0 21 4.150 4.120 4.210 7,453,200 4.150 4.120 4.210 3.600 4.150 1,861,000 4.0049 3.75%
2017-08-31 0 22 4.000 3.760 4.000 5,414,311 4.000 3.760 4.000 3.610 4.350 1,322,576 4.0938 -0.50%
2017-07-31 0 21 4.020 4.010 4.050 12,125,677 4.020 4.010 4.050 3.750 4.340 3,019,530 4.0157 -3.37%
2017-06-30 0 22 4.160 4.000 4.160 25,737,321 4.160 4.000 4.160 3.670 5.340 6,199,010 4.1518 -11.49%
2017-05-31 0 20 4.700 4.430 4.800 26,068,477 4.700 4.430 4.800 3.000 4.760 6,982,000 3.7337 42.42%
2017-04-28 12 17 3.300 3.300 3.360 32,013,336 3.300 3.300 3.360 2.730 3.600 9,944,534 3.2192 24.06%
2017-03-31 7 23 - - - 21,376,657 2.660 - - 2.440 2.660 8,090,041 2.6423 0.00%
2017-02-28 0 20 2.660 2.650 2.660 39,158,194 2.660 2.650 2.660 2.640 2.660 14,801,115 2.6456 0.00%
2017-01-27 3 19 2.660 2.650 2.660 101,064,438 2.660 2.650 2.660 2.110 2.690 38,800,013 2.6048 8.57%
2016-12-30 0 20 2.450 2.430 2.460 93,188,047 2.450 2.430 2.460 1.380 2.470 43,844,669 2.1254 75.00%
2016-11-30 0 22 1.400 1.400 1.440 10,928,094 1.400 1.400 1.440 1.380 1.620 7,447,907 1.4673 -0.71%
2016-10-31 0 19 1.410 1.400 1.440 5,310,821 1.410 1.400 1.440 1.370 1.630 3,538,124 1.5010 -0.62%
2016-09-30 0 21 1.470 1.460 1.510 6,050,661 1.419 1.409 1.457 1.400 1.622 3,987,300 1.5175 -4.55%
2016-08-31 0 22 1.540 1.480 1.540 5,958,800 1.486 1.428 1.486 1.400 1.641 3,945,320 1.5103 2.67%
2016-07-29 0 20 1.500 1.480 1.530 2,646,320 1.448 1.428 1.477 1.332 1.544 1,898,064 1.3942 7.14%
2016-06-30 0 21 1.400 1.400 1.430 3,559,600 1.351 1.351 1.380 1.264 1.535 2,519,700 1.4127 -10.26%
2016-05-31 0 21 1.560 1.510 1.560 7,045,808 1.506 1.457 1.506 1.381 1.649 4,777,438 1.4748 -3.06%
2016-04-29 0 20 1.620 1.610 1.680 11,927,920 1.553 1.544 1.611 1.534 1.850 7,152,993 1.6675 -7.43%
2016-03-31 0 21 1.750 1.730 1.780 22,916,930 1.678 1.659 1.707 1.467 1.994 13,104,559 1.7488 11.46%
2016-02-29 0 18 1.570 1.540 1.580 5,099,520 1.505 1.476 1.515 1.294 1.620 3,429,432 1.4870 3.97%
2016-01-29 0 20 1.510 1.510 1.540 97,166,700 1.448 1.448 1.476 1.409 2.109 52,926,726 1.8359 -7.93%
2015-12-31 0 22 1.640 1.640 1.670 96,397,920 1.572 1.572 1.601 1.352 1.831 59,681,287 1.6152 0.00%
2015-11-30 0 21 1.640 1.640 1.650 35,949,208 1.572 1.572 1.582 0.949 1.572 27,129,363 1.3251 65.66%
2015-10-30 0 20 0.990 0.980 1.000 2,384,720 0.949 0.940 0.959 0.911 1.083 2,428,138 0.9821 -3.88%
2015-09-30 0 20 1.030 1.020 1.050 5,632,720 0.988 0.978 1.007 0.681 1.151 6,041,140 0.9324 30.38%
2015-08-31 0 21 0.790 0.720 0.790 2,150,400 0.757 0.690 0.757 0.594 0.959 2,878,720 0.7470 -21.00%
2015-07-31 0 22 1.000 1.000 1.090 12,645,520 0.959 0.959 1.045 0.815 1.256 13,225,423 0.9562 -23.08%
2015-06-30 0 22 1.300 1.300 1.340 11,574,960 1.246 1.246 1.285 1.179 1.486 8,786,354 1.3174 -15.03%
2015-05-29 0 19 1.530 1.510 1.530 38,097,160 1.467 1.448 1.467 1.170 1.659 27,239,366 1.3986 17.69%
2015-04-30 0 19 1.320 1.310 1.330 57,941,520 1.246 1.237 1.256 1.209 1.596 41,265,246 1.4041 0.00%
2015-03-31 0 22 1.320 1.300 1.320 28,695,840 1.246 1.228 1.246 0.982 1.388 22,841,824 1.2563 24.53%
2015-02-27 0 18 1.060 1.050 1.060 3,551,160 1.001 0.991 1.001 0.916 1.086 3,621,988 0.9804 2.91%
2015-01-30 0 21 1.030 1.020 1.030 3,351,600 0.973 0.963 0.973 0.925 1.086 3,372,050 0.9939 -12.71%
2014-12-31 0 21 1.180 1.080 1.180 7,426,960 1.114 1.020 1.114 0.831 1.133 8,099,697 0.9169 9.26%
2014-11-28 0 20 1.080 1.050 1.130 5,715,520 1.020 0.991 1.067 0.963 1.199 5,532,534 1.0331 -13.60%
2014-10-31 0 21 1.250 1.240 1.280 5,668,160 1.180 1.171 1.209 1.076 1.209 4,939,460 1.1475 0.00%
2014-09-30 0 21 1.250 1.240 1.280 5,351,280 1.180 1.171 1.209 1.133 1.312 4,422,638 1.2100 -3.10%
2014-08-29 0 21 1.290 1.300 1.330 22,785,120 1.218 1.228 1.256 1.218 1.530 17,029,698 1.3380 -5.84%
2014-07-31 0 22 1.370 1.370 1.390 21,385,200 1.294 1.294 1.312 1.133 1.520 16,004,527 1.3362 14.17%
2014-06-30 0 20 1.200 1.180 1.200 9,197,200 1.133 1.114 1.133 0.935 1.322 8,065,807 1.1403 -6.25%
2014-05-30 0 20 1.280 1.240 1.310 16,767,360 1.209 1.171 1.237 0.837 1.322 15,305,294 1.0955 18.10%
2014-04-30 0 20 1.100 1.090 1.100 23,565,040 1.023 1.014 1.023 0.986 1.526 19,363,742 1.2170 -3.51%
2014-03-31 0 21 1.140 1.110 1.150 67,596,060 1.061 1.033 1.070 0.977 1.982 42,534,665 1.5892 -32.54%
2014-02-28 0 19 1.690 1.690 1.700 148,151,730 1.572 1.572 1.582 1.275 2.186 79,167,231 1.8714 18.18%
2014-01-30 0 21 1.430 1.410 1.440 195,639,430 1.330 1.312 1.340 0.670 1.833 151,595,042 1.2905 85.71%
2013-12-31 0 20 0.770 0.750 0.770 14,303,840 0.716 0.698 0.716 0.577 0.726 21,428,563 0.6675 13.24%
2013-11-29 0 21 0.680 0.670 0.690 3,412,160 0.633 0.623 0.642 0.568 0.670 5,400,135 0.6319 -2.86%
2013-10-31 0 21 0.700 0.620 0.710 289,600 0.651 0.577 0.661 0.605 0.661 455,744 0.6354 6.06%
2013-09-30 0 20 0.660 0.660 0.700 396,880 0.614 0.614 0.651 0.605 0.670 610,525 0.6501 -4.35%
2013-08-30 0 21 0.690 0.640 0.720 627,600 0.642 0.595 0.670 0.586 0.661 988,878 0.6347 15.00%
2013-07-31 0 22 0.600 0.600 0.650 1,610,720 0.558 0.558 0.605 0.558 0.577 2,880,645 0.5592 -3.23%
2013-06-28 0 19 0.620 0.620 0.660 811,280 0.577 0.577 0.614 0.558 0.605 1,410,226 0.5753 -4.62%
2013-05-31 0 21 0.650 0.620 0.740 752,160 0.605 0.577 0.688 0.564 0.614 1,291,466 0.5824 7.32%
2013-04-30 0 20 0.620 0.620 0.660 526,960 0.564 0.564 0.600 0.518 0.654 941,821 0.5595 -11.43%
2013-03-28 0 20 0.700 0.690 0.700 4,005,200 0.636 0.627 0.636 0.509 0.691 6,856,810 0.5841 11.11%
2013-02-28 0 17 0.630 0.570 0.630 1,228,960 0.573 0.518 0.573 0.482 0.582 2,218,121 0.5541 18.87%
2013-01-31 0 22 0.530 0.510 0.550 2,935,081 0.482 0.464 0.500 0.454 0.482 6,328,299 0.4638 3.92%
2012-12-31 0 19 0.510 0.500 0.510 2,703,120 0.464 0.454 0.464 0.454 0.473 5,844,572 0.4625 2.00%
2012-11-30 0 22 0.500 0.495 0.510 2,391,120 0.454 0.450 0.464 0.445 0.482 5,184,417 0.4612 0.00%
2012-10-31 0 20 0.500 0.490 0.500 133,880 0.454 0.445 0.454 0.436 0.454 299,270 0.4474 -1.96%
2012-09-28 0 20 0.510 0.500 0.510 1,010,120 0.464 0.454 0.464 0.409 0.464 2,367,756 0.4266 14.61%
2012-08-31 0 23 0.445 0.415 0.445 979,280 0.404 0.377 0.404 0.341 0.909 2,455,776 0.3988 18.67%
2012-07-31 0 21 0.375 0.375 0.390 175,800 0.341 0.341 0.354 0.341 0.354 510,520 0.3444 0.00%
2012-06-29 0 21 0.375 0.375 0.390 463,200 0.341 0.341 0.354 0.332 0.354 1,355,518 0.3417 1.35%
2012-05-31 0 22 0.370 0.365 0.390 450,040 0.336 0.332 0.354 0.332 0.354 1,337,914 0.3364 1.37%
2012-04-30 0 18 0.365 0.360 0.380 416,600 0.332 0.327 0.345 0.327 0.354 1,249,893 0.3333 0.00%
2012-03-30 0 22 0.365 0.365 0.375 69,720 0.332 0.332 0.341 0.291 0.323 228,854 0.3046 12.31%
2012-02-29 0 21 0.325 0.325 0.350 44,400 0.295 0.295 0.318 0.273 0.327 149,635 0.2967 -13.33%
2012-01-31 0 18 0.375 0.330 0.375 456,080 0.341 0.300 0.341 0.291 0.341 1,469,945 0.3103 4.17%
2011-12-30 0 20 0.360 0.330 0.360 510,160 0.327 0.300 0.327 0.291 0.336 1,725,205 0.2957 18.03%
2011-11-30 0 22 0.305 0.305 0.370 284,067 0.277 0.277 0.336 0.254 0.336 1,047,996 0.2711 8.93%
2011-10-31 0 20 0.280 0.234 0.295 114,800 0.254 0.213 0.268 0.254 0.264 440,103 0.2608 -6.67%
2011-09-30 0 20 0.300 0.280 0.370 596,040 0.273 0.254 0.336 0.245 0.295 2,156,506 0.2764 -6.25%
2011-08-31 0 23 0.320 0.315 0.360 213,640 0.291 0.286 0.327 0.264 0.332 730,572 0.2924 -11.11%
2011-07-29 0 20 0.360 0.340 0.360 388,840 0.327 0.309 0.327 0.304 0.327 1,258,695 0.3089 5.88%
2011-06-30 0 21 0.340 0.340 0.370 672,240 0.309 0.309 0.336 0.309 0.336 2,165,308 0.3105 -1.45%
2011-05-31 0 20 0.345 0.345 0.370 594,600 0.314 0.314 0.336 0.309 0.332 1,866,038 0.3186 -4.17%
2011-04-29 0 18 0.360 0.360 0.375 1,965,920 0.327 0.327 0.341 0.314 0.354 5,910,588 0.3326 -6.49%
2011-03-31 0 23 0.385 0.375 0.390 2,866,000 0.350 0.341 0.354 0.323 0.391 8,280,544 0.3461 1.32%
2011-02-28 0 18 0.380 0.380 0.395 329,920 0.345 0.345 0.359 0.345 0.364 950,623 0.3471 -5.00%
2011-01-31 0 21 0.400 0.380 0.440 1,268,440 0.364 0.345 0.400 0.336 0.364 3,617,649 0.3506 8.11%
2010-12-31 0 22 0.370 0.370 0.430 940,360 0.336 0.336 0.391 0.323 0.345 2,790,255 0.3370 1.37%
2010-11-30 0 22 0.365 0.365 0.385 2,033,960 0.332 0.332 0.350 0.318 0.382 6,038,217 0.3368 -6.41%
2010-10-29 0 20 0.390 0.390 0.420 1,597,840 0.354 0.354 0.382 0.341 0.386 4,409,835 0.3623 -12.36%
2010-09-30 0 21 0.445 0.435 0.445 3,064,125 0.404 0.395 0.404 0.327 0.414 8,385,068 0.3654 21.92%
2010-08-31 0 22 0.365 0.365 0.385 2,904,129 0.332 0.332 0.350 0.327 0.454 7,769,511 0.3738 -22.34%
2010-07-30 0 21 0.470 0.470 0.495 1,598,760 0.427 0.427 0.450 0.400 0.454 3,679,264 0.4345 -5.05%
2010-06-30 0 21 0.495 0.465 0.500 850,190 0.450 0.423 0.454 0.423 0.518 1,859,437 0.4572 -1.00%
2010-05-31 0 20 0.500 0.470 0.500 4,039,180 0.454 0.427 0.454 0.404 0.573 8,014,281 0.5040 -20.63%
2010-04-30 0 19 0.630 0.610 0.630 27,868,130 0.573 0.554 0.573 0.375 0.643 50,102,341 0.5562 39.35%
2010-03-31 0 23 0.460 0.460 0.465 5,642,316 0.411 0.411 0.415 0.322 0.473 13,981,779 0.4035 21.05%
2010-02-26 0 18 0.380 0.380 0.395 976,859 0.339 0.339 0.353 0.313 0.357 2,860,082 0.3415 -3.80%
2010-01-29 0 20 0.395 0.370 0.395 2,873,640 0.353 0.331 0.353 0.299 0.442 7,637,227 0.3763 16.18%
2009-12-31 0 22 0.340 0.335 0.360 890,800 0.304 0.299 0.322 0.299 0.339 2,830,095 0.3148 -2.86%
2009-11-30 0 21 0.350 0.340 0.355 1,040,800 0.313 0.304 0.317 0.290 0.357 3,224,159 0.3228 2.94%
2009-10-30 0 20 0.340 0.340 0.400 351,960 0.304 0.304 0.357 0.250 0.357 1,173,236 0.3000 9.68%
2009-09-30 0 22 0.310 0.305 0.310 1,235,520 0.277 0.272 0.277 0.277 0.304 4,218,275 0.2929 0.00%
2009-08-31 0 21 0.310 0.310 0.330 467,080 0.277 0.277 0.295 0.237 0.295 1,692,684 0.2759 0.00%
2009-07-31 0 22 0.310 0.250 0.310 199,520 0.277 0.223 0.277 0.277 0.295 707,524 0.2820 0.00%
2009-06-30 0 22 0.310 0.290 0.330 807,140 0.277 0.259 0.295 0.241 0.277 3,144,675 0.2567 3.33%
2009-05-29 0 19 0.300 0.280 0.320 32,640 0.268 0.250 0.286 0.223 0.322 125,384 0.2603 19.05%
2009-04-30 0 20 0.252 0.200 0.360 29,520 0.225 0.179 0.322 0.208 0.260 120,124 0.2457 -13.33%
2009-03-31 0 22 0.300 0.240 0.300 6,160 0.260 0.208 0.260 0.173 0.260 27,721 0.2222 11.11%
2009-02-27 0 20 0.270 0.136 0.360 0 0.234 0.118 0.312 - - 0 - 0.00%
2009-01-30 0 18 0.270 0.166 0.360 0 0.234 0.144 0.312 - - 0 - 0.00%
2008-12-31 0 21 0.270 0.121 0.360 224,640 0.234 0.105 0.312 0.234 0.234 960,993 0.2338 8.00%
2008-11-28 0 20 0.250 0.250 0.360 64,640 0.216 0.216 0.312 0.173 0.199 360,372 0.1794 38.89%
2008-10-31 0 21 0.180 0.120 0.180 53,200 0.156 0.104 0.156 0.147 0.173 323,411 0.1645 -44.62%
2008-09-30 0 21 0.325 0.300 0.325 506,440 0.281 0.260 0.281 0.286 0.299 1,727,939 0.2931 -5.80%
2008-08-29 0 19 0.345 0.345 0.360 411,000 0.299 0.299 0.312 0.299 0.325 1,330,605 0.3089 -4.17%
2008-07-31 0 22 0.360 0.360 0.375 1,095,280 0.312 0.312 0.325 0.303 0.325 3,548,281 0.3087 0.00%
2008-06-30 0 20 0.360 0.360 0.370 909,880 0.312 0.312 0.320 0.307 0.312 2,929,180 0.3106 4.35%
2008-05-30 0 20 0.345 0.345 0.370 2,621,720 0.299 0.299 0.320 0.294 0.312 8,630,454 0.3038 -2.82%
2008-04-30 0 21 0.355 0.345 0.355 995,240 0.307 0.299 0.307 0.274 0.307 3,321,040 0.2997 8.84%
2008-03-31 0 19 0.330 0.310 0.330 911,960 0.282 0.265 0.282 0.265 0.300 3,253,350 0.2803 8.20%
2008-02-29 0 19 0.305 0.305 0.365 569,391 0.261 0.261 0.312 0.244 0.291 2,161,968 0.2634 8.93%
2008-01-31 0 22 0.280 0.260 0.285 818,440 0.240 0.222 0.244 0.205 0.248 3,617,949 0.2262 1.82%
2007-12-31 0 19 0.275 0.275 0.320 1,370,680 0.235 0.235 0.274 0.235 0.278 5,310,065 0.2581 -14.06%
2007-11-30 0 22 0.320 0.320 0.370 2,251,738 0.274 0.274 0.317 0.270 0.342 7,432,752 0.3029 -7.25%
2007-10-31 0 21 0.345 0.345 0.355 2,257,080 0.295 0.295 0.304 0.274 0.308 7,787,472 0.2898 -4.17%
2007-09-28 0 19 0.360 0.350 0.365 4,579,923 0.308 0.300 0.312 0.218 0.317 16,424,697 0.2788 20.00%
2007-08-31 0 23 0.300 0.270 0.300 4,687,360 0.257 0.231 0.257 0.205 0.368 16,238,702 0.2887 -25.00%
2007-07-31 0 21 0.400 0.390 0.400 9,033,480 0.342 0.334 0.342 0.214 0.402 29,345,587 0.3078 42.86%
2007-06-29 0 20 0.280 0.270 0.295 7,234,040 0.240 0.231 0.252 0.214 0.317 27,101,898 0.2669 -3.45%
2007-05-31 0 21 0.290 0.275 0.290 8,108,056 0.248 0.235 0.248 0.180 0.291 34,028,181 0.2383 27.75%
2007-04-30 0 18 0.227 0.227 0.239 1,012,744 0.194 0.194 0.205 0.171 0.240 4,917,419 0.2060 -6.97%
2007-03-30 0 22 0.244 0.221 0.244 3,988,503 0.209 0.189 0.209 0.116 0.317 20,622,195 0.1934 96.77%
2007-02-28 0 18 0.124 0.124 0.190 50,696 0.106 0.106 0.163 0.104 0.110 476,784 0.1063 1.64%
2007-01-31 0 22 0.122 0.120 0.190 139,472 0.104 0.103 0.163 0.098 0.104 1,392,957 0.1001 5.17%
2006-12-29 0 19 0.116 0.116 0.200 287,680 0.099 0.099 0.171 0.090 0.103 2,963,540 0.0971 -3.33%
2006-11-30 0 22 0.120 0.106 0.150 81,904 0.103 0.091 0.128 0.093 0.103 860,081 0.0952 11.11%
2006-10-31 0 20 0.108 0.101 0.150 162,672 0.092 0.086 0.128 0.080 0.094 1,766,905 0.0921 13.68%
2006-09-29 0 21 0.095 0.093 0.150 110,408 0.081 0.080 0.128 0.077 0.093 1,234,029 0.0895 -12.04%
2006-08-31 0 23 0.108 0.108 0.150 431,304 0.092 0.092 0.128 0.090 0.128 4,141,477 0.1041 0.93%
2006-07-31 0 21 0.107 0.107 0.125 79,416 0.092 0.092 0.107 0.089 0.092 878,778 0.0904 12.63%
2006-06-30 0 22 0.095 0.095 0.120 229,984 0.081 0.081 0.103 0.068 0.128 2,496,104 0.0921 -26.92%
2006-05-30 0 20 0.130 0.120 0.150 54,528 0.111 0.103 0.128 0.065 0.111 663,758 0.0822 75.68%
2006-04-28 0 17 0.074 0.074 0.140 41,800 0.063 0.063 0.120 0.051 0.068 682,456 0.0612 -8.64%
2006-03-31 0 23 0.081 0.081 0.140 34,928 0.069 0.069 0.120 0.066 0.068 523,528 0.0667 15.71%
2006-02-28 0 20 0.070 - - 21,500 0.060 - - 0.060 0.077 306,170 0.0702 -22.22%
2006-01-27 0 19 0.090 0.070 - 633,357 0.077 0.060 - 0.077 0.078 8,126,442 0.0779 -3.23%
2005-12-30 0 20 0.093 - 0.095 347,528 0.080 - 0.081 0.080 0.080 4,337,799 0.0801 -2.11%
2005-11-30 0 22 0.095 - 0.095 220,840 0.081 - 0.081 0.080 0.081 2,720,473 0.0812 0.00%
2005-10-31 0 20 0.095 - 0.200 190,160 0.081 - 0.171 0.081 0.084 2,318,479 0.0820 -2.06%
2005-09-30 0 21 0.097 - 0.097 172,560 0.083 - 0.083 0.083 0.086 2,066,064 0.0835 -1.02%
2005-08-31 0 23 0.098 0.097 - 88,672 0.084 0.083 - 0.082 0.083 1,075,101 0.0825 2.08%
2005-07-29 0 20 0.096 0.096 - 381,384 0.082 0.082 - 0.082 0.090 4,496,727 0.0848 -8.57%
2005-06-30 0 22 0.105 - 0.110 13,512 0.090 - 0.094 0.083 0.090 158,928 0.0850 16.67%
2005-05-31 0 20 0.090 - - 329,824 0.077 - - 0.077 0.086 3,963,851 0.0832 -10.00%
2005-04-29 0 20 0.100 - - 335,544 0.086 - - 0.060 0.094 4,132,128 0.0812 42.86%
2005-03-31 0 21 0.070 0.060 - 24,240 0.060 0.051 - 0.051 0.060 439,389 0.0552 16.67%
2005-02-28 0 17 0.060 - - 175,776 0.051 - - 0.046 0.051 3,440,324 0.0511 -3.23%
2005-01-31 0 21 0.062 0.060 - 69,560 0.053 0.051 - 0.053 0.064 1,159,240 0.0600 -17.33%
2004-12-31 0 22 0.075 0.065 0.130 120,980 0.064 0.056 0.111 0.060 0.074 1,930,508 0.0627 13.64%
2004-11-30 0 22 0.066 0.066 0.067 685,720 0.056 0.056 0.057 0.056 0.103 9,460,890 0.0725 -40.00%
2004-10-29 0 19 0.110 - 0.120 800 0.094 - 0.103 - - 9,349 0.0856 0.00%
2004-09-30 0 21 0.110 - 0.120 77,080 0.094 - 0.103 0.094 0.103 775,943 0.0993 -15.38%
2004-08-31 0 22 0.130 - 0.138 165,870 0.111 - 0.118 0.077 0.128 1,413,992 0.1173 -21.21%
2004-07-30 0 21 0.165 0.175 0.300 74,872 0.141 0.150 0.257 0.145 0.162 511,842 0.1463 -8.33%
2004-06-30 0 21 0.180 - 0.180 230,575 0.154 - 0.154 0.139 0.171 1,532,059 0.1505 -7.22%
2004-05-31 0 20 0.194 0.188 0.194 408,776 0.166 0.161 0.166 0.164 0.222 2,066,064 0.1979 -23.92%
2004-04-30 0 19 0.255 - 0.255 1,445,400 0.218 - 0.218 0.214 0.235 6,590,837 0.2193 -1.92%
2004-03-31 0 23 0.260 0.260 0.275 4,228,006 0.222 0.222 0.235 0.167 0.270 18,847,039 0.2243 30.00%
2004-02-27 0 20 0.200 - 0.220 514,344 0.171 - 0.188 0.168 0.188 2,832,658 0.1816 -9.09%
2004-01-30 0 19 0.220 - 0.260 884,168 0.188 - 0.222 0.154 0.212 4,758,491 0.1858 19.57%
2003-12-31 0 21 0.184 0.172 0.190 921,696 0.157 0.147 0.163 0.151 0.227 4,646,307 0.1984 -30.57%
2003-11-28 0 15 0.265 0.250 0.265 12,161,448 0.227 0.214 0.227 0.205 0.351 44,196,167 0.2752

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top