Times Universal Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02310  2003-07-04    
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 0.035 0.032 0.036 136,190 0.035 0.032 0.036 0.029 0.039 4,228,000 0.0322 0.00%
2025-11-28 0 20 0.035 0.035 0.040 178,024 0.035 0.035 0.040 0.034 0.041 4,720,000 0.0377 -12.50%
2025-10-31 0 20 0.040 0.040 0.044 122,468 0.040 0.040 0.044 0.040 0.044 3,024,000 0.0405 0.00%
2025-09-30 0 22 0.040 0.037 0.042 110,322 0.040 0.037 0.042 0.037 0.054 2,466,000 0.0447 0.00%
2025-08-29 0 21 0.040 0.037 0.040 481,204 0.040 0.037 0.040 0.035 0.051 11,008,000 0.0437 2.56%
2025-07-31 0 22 0.039 0.035 0.039 388,612 0.039 0.035 0.039 0.028 0.044 11,440,000 0.0340 30.00%
2025-06-30 0 21 0.030 0.029 0.031 2,737,418 0.030 0.029 0.031 0.023 0.072 57,356,000 0.0477 30.43%
2025-05-30 0 20 0.023 0.023 0.024 34,272 0.023 0.023 0.024 0.022 0.030 1,378,000 0.0249 -11.54%
2025-04-30 0 19 0.026 0.023 0.026 20,932 0.026 0.023 0.026 0.021 0.028 830,000 0.0252 4.00%
2025-03-31 0 21 0.025 0.025 0.028 45,054 0.025 0.025 0.028 0.024 0.030 1,672,000 0.0269 -19.35%
2025-02-28 0 20 0.031 0.028 0.031 52,646 0.031 0.028 0.031 0.026 0.032 1,784,000 0.0295 -24.39%
2025-01-28 0 19 0.041 0.028 0.041 26,982 0.041 0.028 0.041 0.027 0.044 914,000 0.0295 46.43%
2024-12-31 0 20 0.028 0.024 0.030 43,350 0.028 0.024 0.030 0.021 0.029 1,714,000 0.0253 3.70%
2024-11-29 0 21 0.027 0.027 0.029 29,354 0.027 0.027 0.029 0.026 0.035 948,000 0.0310 -20.59%
2024-10-31 0 21 0.034 0.031 0.034 298,888 0.034 0.031 0.034 0.028 0.075 6,704,000 0.0446 -2.86%
2024-09-30 0 19 0.035 0.034 0.035 59,638 0.035 0.034 0.035 0.029 0.040 1,750,000 0.0341 -12.50%
2024-08-30 0 22 0.040 0.035 0.040 56,166 0.040 0.035 0.040 0.030 0.050 1,502,000 0.0374 0.00%
2024-07-31 0 22 0.040 0.035 0.040 52,542 0.040 0.035 0.040 0.038 0.051 1,260,000 0.0417 -4.76%
2024-06-28 0 19 0.042 0.042 0.045 8,573,998 0.042 0.042 0.045 0.042 0.124 98,823,000 0.0868 -34.38%
2024-05-31 0 21 0.064 0.063 0.064 5,727,872 0.064 0.063 0.064 0.022 0.086 102,296,000 0.0560 146.15%
2024-04-30 0 20 0.026 0.024 0.029 40,930 0.026 0.024 0.029 0.026 0.032 1,504,000 0.0272 -13.33%
2024-03-28 0 20 0.030 0.027 0.032 16,997 0.030 0.027 0.032 0.024 0.033 590,000 0.0288 0.00%
2024-02-29 0 19 0.030 0.028 0.030 44,238 0.030 0.028 0.030 0.030 0.036 1,386,000 0.0319 0.00%
2024-01-31 0 22 0.030 0.030 0.032 436,540 0.030 0.030 0.032 0.020 0.043 13,012,000 0.0335 30.43%
2023-12-29 0 19 0.023 0.024 0.030 15,716 0.023 0.024 0.030 0.023 0.028 600,000 0.0262 -17.86%
2023-11-30 0 22 0.028 0.028 0.035 4,592 0.028 0.028 0.035 0.023 0.037 132,000 0.0348 -15.15%
2023-10-31 0 20 0.033 0.030 0.037 0 0.033 0.030 0.037 - - 0 - 0.00%
2023-09-29 0 19 0.033 0.032 0.037 1,110 0.033 0.032 0.037 - - 30,000 0.0370 0.00%
2023-08-31 0 23 0.033 0.032 0.037 163,598 0.033 0.032 0.037 0.025 0.051 5,050,000 0.0324 -32.65%
2023-07-31 0 20 0.049 0.043 0.051 1,214 0.049 0.043 0.051 0.039 0.049 26,000 0.0467 28.95%
2023-06-30 0 21 0.038 0.037 0.045 27,342 0.038 0.037 0.045 0.037 0.043 706,000 0.0387 -15.56%
2023-05-31 0 21 0.045 0.042 0.053 13,776 0.045 0.042 0.053 0.043 0.050 300,000 0.0459 -11.76%
2023-04-28 0 17 0.051 0.048 0.060 81,730 0.051 0.048 0.060 0.050 0.063 1,538,000 0.0531 -17.74%
2023-03-31 0 23 0.062 0.061 0.067 110,760 0.062 0.061 0.067 0.059 0.070 1,792,000 0.0618 -16.22%
2023-02-28 0 20 0.074 0.064 0.084 108,966 0.074 0.064 0.084 0.061 0.074 1,696,000 0.0642 -12.94%
2023-01-31 0 18 0.085 0.067 0.085 0 0.085 0.067 0.085 - - 0 - -3.41%
2022-12-30 0 20 0.088 0.073 0.088 8,102 0.088 0.073 0.088 0.080 0.091 96,000 0.0844 25.71%
2022-11-30 0 22 0.070 0.059 0.072 14,134 0.070 0.059 0.072 0.058 0.070 224,000 0.0631 12.90%
2022-10-31 0 20 0.062 0.047 0.065 109,436 0.062 0.047 0.065 0.055 0.080 1,760,000 0.0622 -19.48%
2022-09-30 0 21 0.077 0.067 0.079 85,270 0.077 0.067 0.079 0.070 0.090 1,102,000 0.0774 -13.48%
2022-08-31 0 23 0.089 0.075 0.089 60,210 0.089 0.075 0.089 0.065 0.091 782,000 0.0770 3.49%
2022-07-29 0 20 0.086 0.076 0.086 111,945 0.086 0.076 0.086 0.073 0.093 1,237,740 0.0904 3.61%
2022-06-30 0 21 0.083 0.075 0.085 61,450 0.083 0.075 0.085 0.074 0.090 762,000 0.0806 -7.78%
2022-05-31 0 20 0.090 0.077 0.090 733,798 0.090 0.077 0.090 0.080 0.096 8,528,000 0.0860 -10.00%
2022-04-29 0 18 0.100 0.085 0.100 105,942 0.100 0.085 0.100 0.075 0.100 1,280,000 0.0828 33.33%
2022-03-31 0 23 0.075 0.075 0.094 249,302 0.075 0.075 0.094 0.072 0.109 2,892,000 0.0862 -25.00%
2022-02-28 0 17 0.100 0.086 0.100 158,121 0.100 0.086 0.100 0.082 0.109 1,717,000 0.0921 0.00%
2022-01-31 0 21 0.100 0.092 0.111 4,816,410 0.100 0.092 0.111 0.078 0.157 41,369,000 0.1164 38.89%
2021-12-31 4 22 - - - 196,768 0.072 - - 0.070 0.090 2,424,000 0.0812 -10.00%
2021-11-30 0 22 0.080 0.074 0.090 226,996 0.080 0.074 0.090 0.071 0.092 2,878,000 0.0789 -21.57%
2021-10-29 0 18 0.102 0.093 0.104 67,968 0.102 0.093 0.104 0.087 0.127 670,000 0.1014 -20.31%
2021-09-30 0 21 0.128 0.101 0.128 499,988 0.128 0.101 0.128 0.099 0.150 4,112,000 0.1216 25.49%
2021-08-31 0 22 0.102 0.089 0.120 263,744 0.102 0.089 0.120 0.077 0.105 2,916,000 0.0904 20.00%
2021-07-30 0 21 0.085 0.066 0.087 114,940 0.085 0.066 0.087 0.071 0.090 1,424,000 0.0807 -6.59%
2021-06-30 0 21 0.091 0.086 0.099 199,648 0.091 0.086 0.099 0.083 0.105 2,158,000 0.0925 -8.08%
2021-05-31 0 20 0.099 0.087 0.100 1,007,336 0.099 0.087 0.100 0.083 0.106 10,928,000 0.0922 -1.00%
2021-04-30 0 19 0.100 0.093 0.100 82,890 0.100 0.093 0.100 0.091 0.109 828,000 0.1001 -2.91%
2021-03-31 0 23 0.103 0.101 0.120 491,428 0.103 0.101 0.120 0.101 0.130 4,295,000 0.1144 -11.21%
2021-02-26 0 18 0.116 0.115 0.128 2,632,402 0.116 0.115 0.128 0.112 0.142 21,129,000 0.1246 -1.69%
2021-01-29 0 20 0.118 0.110 0.130 517,600 0.118 0.110 0.130 0.100 0.140 4,126,000 0.1254 -9.23%
2020-12-31 0 22 0.130 0.128 0.132 1,171,520 0.130 0.128 0.132 0.121 0.147 8,756,000 0.1338 -12.16%
2020-11-30 0 21 0.148 0.120 0.150 260,821 0.148 0.120 0.150 0.119 0.150 1,975,000 0.1321 2.07%
2020-10-30 0 18 0.145 0.131 0.147 404,746 0.145 0.131 0.147 0.130 0.150 2,765,888 0.1463 -2.68%
2020-09-30 0 22 0.149 0.142 0.150 167,604 0.149 0.142 0.150 0.142 0.155 1,148,000 0.1460 -12.87%
2020-08-31 0 21 0.171 0.151 0.190 4,667,416 0.171 0.151 0.190 0.144 0.181 30,138,000 0.1549 -6.04%
2020-07-31 0 22 0.182 0.165 0.199 932,195 0.182 0.165 0.199 0.135 0.220 5,613,938 0.1661 13.75%
2020-06-30 0 21 0.160 0.158 0.163 2,040,267 0.160 0.158 0.163 0.133 0.180 12,974,563 0.1573 20.49%
2020-05-29 0 20 0.145 0.130 0.145 76,690 0.133 0.119 0.133 0.114 0.143 607,114 0.1263 -7.05%
2020-04-29 0 19 0.156 0.130 0.156 187,536 0.143 0.119 0.143 0.130 0.173 1,286,296 0.1458 -17.89%
2020-03-31 0 22 0.190 0.111 0.190 121,350 0.174 0.102 0.174 0.174 0.196 685,734 0.1770 -11.21%
2020-02-28 0 20 0.214 0.202 0.214 189,204 0.196 0.185 0.196 0.185 0.218 954,349 0.1983 -9.32%
2020-01-31 0 20 0.236 0.220 0.236 694,282 0.216 0.201 0.216 0.203 0.238 3,155,685 0.2200 -7.45%
2019-12-31 0 20 0.255 0.250 0.255 2,274,032 0.234 0.229 0.234 0.228 0.284 9,545,674 0.2382 -17.74%
2019-11-29 0 21 0.310 0.305 0.310 7,776,750 0.284 0.279 0.284 0.275 0.343 26,164,886 0.2972 -3.12%
2019-10-31 0 21 0.320 0.315 0.320 24,377,390 0.293 0.288 0.293 0.288 0.334 80,709,096 0.3020 -3.03%
2019-09-30 13 21 0.330 0.330 0.335 56,722,745 0.302 0.302 0.307 0.252 0.504 180,836,572 0.3137 20.00%
2019-08-30 0 22 0.275 0.241 0.325 1,242,440 0.252 0.221 0.298 0.201 0.293 4,979,212 0.2495 14.58%
2019-07-31 0 22 0.240 0.232 0.245 966,690 0.220 0.212 0.224 0.220 0.334 3,336,946 0.2897 -14.29%
2019-06-28 0 19 0.280 0.265 0.290 32,320,060 0.256 0.243 0.266 0.252 0.408 90,809,471 0.3559 -1.75%
2019-05-31 0 21 0.285 0.238 0.310 506,682 0.261 0.218 0.284 0.261 0.279 1,875,984 0.2701 7.55%
2019-04-30 0 19 0.265 0.250 0.280 2,090,080 0.243 0.229 0.256 0.238 0.348 7,128,135 0.2932 -11.67%
2019-03-29 0 21 0.300 0.260 0.280 644,170 0.275 0.238 0.256 0.252 0.334 2,308,345 0.2791 -3.23%
2019-02-28 0 17 0.310 0.300 0.370 358,240 0.284 0.275 0.339 0.266 0.339 1,288,480 0.2780 3.33%
2019-01-31 0 22 0.300 0.265 0.360 570,530 0.275 0.243 0.330 0.247 0.307 2,065,936 0.2762 -10.45%
2018-12-31 0 19 0.335 0.310 0.335 20,644,330 0.307 0.284 0.307 0.270 0.321 68,959,902 0.2994 11.67%
2018-11-30 0 22 0.300 0.300 0.390 1,175,270 0.275 0.275 0.357 0.238 0.311 4,509,681 0.2606 -17.81%
2018-10-31 0 21 0.365 0.275 0.365 316,540 0.334 0.252 0.334 0.243 0.366 1,030,784 0.3071 2.82%
2018-09-28 0 19 0.355 0.340 0.355 283,450 0.325 0.311 0.325 0.284 0.348 932,510 0.3040 1.43%
2018-08-31 0 23 0.350 0.305 0.350 407,530 0.321 0.279 0.321 0.307 0.412 1,174,919 0.3469 -13.58%
2018-07-31 0 21 0.405 0.360 0.410 1,149,920 0.371 0.330 0.375 0.343 0.449 2,825,921 0.4069 -17.35%
2018-06-29 0 20 0.490 0.470 0.490 1,694,730 0.449 0.430 0.449 0.412 0.476 3,736,593 0.4535 -5.77%
2018-05-31 0 21 0.520 0.500 0.520 6,041,320 0.476 0.458 0.476 0.321 0.531 13,742,516 0.4396 36.84%
2018-04-30 0 19 0.380 0.340 0.380 445,420 0.348 0.311 0.348 0.284 0.348 1,450,086 0.3072 7.04%
2018-03-29 0 21 0.355 0.325 0.360 291,140 0.325 0.298 0.330 0.293 0.357 875,730 0.3325 -8.97%
2018-02-28 0 18 0.390 0.365 0.400 25,080 0.357 0.334 0.366 0.348 0.348 72,068 0.3480 -6.02%
2018-01-31 0 22 0.415 0.385 0.415 371,860 0.380 0.353 0.380 0.343 0.394 1,043,887 0.3562 3.75%
2017-12-29 0 19 0.400 0.400 0.405 1,196,840 0.366 0.366 0.371 0.330 0.362 3,524,758 0.3396 3.90%
2017-11-30 0 22 0.385 0.375 0.385 1,139,420 0.353 0.343 0.353 0.348 0.440 3,004,998 0.3792 -6.10%
2017-10-31 0 20 0.410 0.410 0.415 828,791 0.375 0.375 0.380 0.348 0.375 2,297,535 0.3607 3.80%
2017-09-29 0 21 0.395 0.390 0.420 1,614,220 0.362 0.357 0.385 0.343 0.426 4,344,799 0.3715 -1.25%
2017-08-31 0 22 0.400 0.385 0.400 794,870 0.366 0.353 0.366 0.343 0.430 2,203,520 0.3607 -1.23%
2017-07-31 0 21 0.405 0.385 0.410 1,626,360 0.371 0.353 0.375 0.348 0.394 4,542,985 0.3580 5.19%
2017-06-30 0 22 0.385 0.375 0.385 1,723,820 0.353 0.343 0.353 0.339 0.403 4,738,987 0.3638 -10.47%
2017-05-31 0 20 0.430 0.415 0.435 929,090 0.394 0.380 0.398 0.357 0.417 2,430,642 0.3822 1.18%
2017-04-28 0 17 0.425 0.415 0.430 525,960 0.389 0.380 0.394 0.366 0.412 1,367,099 0.3847 -3.41%
2017-03-31 0 23 0.440 0.425 0.440 777,110 0.403 0.389 0.403 0.385 0.449 1,902,146 0.4085 -10.20%
2017-02-28 0 20 0.490 0.450 0.490 6,008,100 0.449 0.412 0.449 0.385 0.522 13,660,075 0.4398 13.95%
2017-01-27 0 19 0.430 0.425 0.430 4,711,560 0.394 0.389 0.394 0.394 0.476 10,831,970 0.4350 -9.47%
2016-12-30 0 20 0.475 0.475 0.480 11,494,520 0.435 0.435 0.440 0.421 0.540 24,000,675 0.4789 -13.64%
2016-11-30 0 22 0.550 0.540 0.550 58,692,610 0.504 0.495 0.504 0.458 0.650 107,873,099 0.5441 -6.78%
2016-10-31 0 19 0.590 0.580 0.590 36,513,820 0.540 0.531 0.540 0.522 1.310 48,761,336 0.7488 -55.97%
2016-09-30 0 21 1.340 1.300 1.340 18,986,560 1.227 1.191 1.227 1.191 1.355 14,976,946 1.2677 -2.19%
2016-08-31 0 22 1.370 1.270 1.370 15,119,420 1.255 1.163 1.255 1.154 1.493 11,118,056 1.3599 -12.18%
2016-07-29 0 20 1.560 1.510 1.560 17,416,305 1.429 1.383 1.429 1.300 1.594 11,976,861 1.4542 -8.77%
2016-06-30 0 21 1.710 1.660 1.710 23,078,960 1.566 1.520 1.566 1.200 1.603 16,955,527 1.3611 1.79%
2016-05-31 0 21 1.680 1.530 1.680 39,138,160 1.539 1.401 1.539 1.346 1.658 25,505,358 1.5345 -5.62%
2016-04-29 0 20 1.780 1.750 1.790 42,672,380 1.630 1.603 1.639 1.502 1.777 25,129,734 1.6981 5.33%
2016-03-31 0 21 1.690 1.680 1.690 44,942,340 1.548 1.539 1.548 1.282 1.603 30,737,899 1.4621 16.55%
2016-02-29 0 18 1.450 1.420 1.450 35,424,140 1.328 1.300 1.328 1.136 1.603 25,540,300 1.3870 -16.18%
2016-01-29 0 20 1.730 1.680 1.730 40,589,312 1.584 1.539 1.584 1.539 1.832 24,033,652 1.6889 -5.98%
2015-12-31 0 22 1.840 1.830 1.840 22,058,776 1.685 1.676 1.685 1.539 1.987 12,922,060 1.7071 -6.60%
2015-11-30 0 21 1.970 1.970 1.980 8,848,166 1.804 1.804 1.813 1.685 1.868 4,963,641 1.7826 -3.43%
2015-10-30 0 20 2.040 2.000 2.040 45,427,465 1.868 1.832 1.868 1.832 2.042 23,492,927 1.9337 -6.42%
2015-09-30 0 20 2.180 2.160 2.240 48,588,900 1.996 1.978 2.051 1.236 2.143 29,558,612 1.6438 54.61%
2015-08-31 0 21 1.410 1.370 1.450 17,667,040 1.291 1.255 1.328 1.053 1.594 11,751,377 1.5034 -6.62%
2015-07-31 0 22 1.510 1.420 1.510 5,718,220 1.383 1.300 1.383 0.907 1.639 4,870,019 1.1742 -15.64%
2015-06-30 0 22 1.790 1.720 1.790 19,436,580 1.639 1.575 1.639 1.355 2.189 11,515,520 1.6879 19.33%
2015-05-29 0 19 1.500 1.490 1.500 11,456,700 1.374 1.365 1.374 1.365 1.703 7,414,221 1.5452 -15.25%
2015-04-30 0 19 1.770 1.770 1.780 45,620,240 1.621 1.621 1.630 1.337 1.740 29,455,970 1.5488 7.27%
2015-03-31 0 22 1.650 1.540 1.650 10,160,940 1.511 1.410 1.511 1.374 1.630 6,885,726 1.4757 -2.94%
2015-02-27 0 18 1.700 1.700 1.760 2,245,160 1.557 1.557 1.612 1.539 1.740 1,360,548 1.6502 -6.59%
2015-01-30 0 21 1.820 1.720 1.860 4,544,660 1.667 1.575 1.703 1.447 1.795 2,808,450 1.6182 -7.14%
2014-12-31 0 21 1.960 1.850 1.980 2,858,300 1.795 1.694 1.813 1.648 2.015 1,548,360 1.8460 -5.31%
2014-11-28 0 20 2.070 2.050 2.070 15,762,340 1.896 1.877 1.896 1.694 2.070 8,001,681 1.9699 16.95%
2014-10-31 0 21 1.770 1.770 1.780 20,908,960 1.621 1.621 1.630 1.484 1.877 12,264,585 1.7048 2.31%
2014-09-30 0 21 1.730 1.730 1.740 80,462,060 1.584 1.584 1.594 1.548 1.978 44,435,099 1.8108 -18.01%
2014-08-29 0 21 2.110 2.050 2.100 70,192,240 1.932 1.877 1.923 1.832 2.033 36,093,827 1.9447 1.44%
2014-07-31 0 22 2.080 2.030 2.090 106,322,540 1.905 1.859 1.914 1.758 2.180 53,679,400 1.9807 -9.17%
2014-06-30 0 20 2.290 2.280 2.340 141,409,248 2.097 2.088 2.143 1.978 2.317 65,804,174 2.1489 -6.15%
2014-05-30 0 20 2.440 2.420 2.450 112,583,840 2.235 2.216 2.244 2.106 2.546 48,953,516 2.2998 3.83%
2014-04-30 0 20 2.350 2.320 2.360 185,129,312 2.152 2.125 2.161 1.932 3.022 75,522,406 2.4513 8.80%
2014-03-31 0 21 2.160 2.130 2.160 135,027,998 1.978 1.951 1.978 1.877 2.015 68,732,737 1.9645 -0.92%
2014-02-28 0 19 2.180 2.140 2.180 66,618,470 1.996 1.960 1.996 1.832 2.024 34,330,902 1.9405 0.46%
2014-01-30 0 21 2.170 2.100 2.170 94,458,340 1.987 1.923 1.987 1.557 1.996 51,152,668 1.8466 19.23%
2013-12-31 0 20 1.820 1.760 1.830 81,194,945 1.667 1.612 1.676 1.594 2.015 45,024,997 1.8033 -16.51%
2013-11-29 0 21 2.180 2.150 2.180 79,925,620 1.996 1.969 1.996 1.859 2.235 39,396,923 2.0287 -2.68%
2013-10-31 0 21 2.240 2.190 2.250 146,220,612 2.051 2.006 2.061 1.694 2.235 72,507,180 2.0166 22.40%
2013-09-30 0 20 1.830 1.830 1.840 47,401,300 1.676 1.676 1.685 1.511 1.722 29,324,938 1.6164 7.02%
2013-08-30 0 21 1.710 1.690 1.720 42,537,261 1.566 1.548 1.575 1.474 1.722 26,440,054 1.6088 5.56%
2013-07-31 0 22 1.620 1.610 1.620 28,769,280 1.484 1.474 1.484 1.429 1.612 18,584,690 1.5480 1.89%
2013-06-28 0 19 1.590 1.560 1.590 14,258,960 1.456 1.429 1.456 1.255 1.621 9,809,921 1.4535 -10.67%
2013-05-31 0 21 1.780 1.740 1.770 41,731,460 1.630 1.594 1.621 1.227 1.740 26,571,084 1.5706 28.99%
2013-04-30 0 20 1.380 1.360 1.390 12,314,916 1.264 1.245 1.273 1.007 1.328 10,578,685 1.1641 17.95%
2013-03-28 0 20 1.170 1.160 1.200 4,095,460 1.071 1.062 1.099 1.044 1.218 3,653,606 1.1209 -10.69%
2013-02-28 0 17 1.310 1.270 1.310 6,089,540 1.200 1.163 1.200 1.108 1.282 5,118,979 1.1896 -5.76%
2013-01-31 0 22 1.390 1.370 1.400 33,546,068 1.273 1.255 1.282 0.907 1.383 27,705,601 1.2108 41.84%
2012-12-31 0 19 0.980 0.980 1.010 15,464,520 0.897 0.897 0.925 0.833 1.007 17,378,437 0.8899 5.71%
2012-11-30 0 22 1.310 1.310 1.320 14,906,070 0.849 0.849 0.856 0.843 0.901 17,436,856 0.8549 -3.68%
2012-10-31 11 20 1.360 1.330 1.360 25,752,700 0.881 0.862 0.881 0.843 1.037 29,214,178 0.8815 -6.85%
2012-09-28 1 20 - - - 43,497,940 0.946 - - 0.629 1.043 50,158,155 0.8672 41.75%
2012-08-31 0 23 1.030 1.030 1.050 11,862,940 0.668 0.668 0.681 0.499 0.739 19,348,568 0.6131 11.96%
2012-07-31 0 21 0.920 0.910 0.960 28,770,220 0.596 0.590 0.622 0.421 0.648 50,759,905 0.5668 33.33%
2012-06-29 2 21 0.690 0.690 0.700 12,636,660 0.447 0.447 0.454 0.272 0.518 28,325,440 0.4461 38.00%
2012-05-31 0 22 0.500 0.490 0.500 1,106,750 0.324 0.318 0.324 0.292 0.447 3,397,572 0.3257 -7.41%
2012-04-30 0 18 0.540 0.485 0.540 1,459,670 0.350 0.314 0.350 0.253 0.402 4,681,304 0.3118 38.46%
2012-03-30 0 22 0.390 0.305 0.390 404,120 0.253 0.198 0.253 0.246 0.314 1,496,660 0.2700 -17.89%
2012-02-29 0 21 0.475 0.475 0.500 591,240 0.308 0.308 0.324 0.288 0.356 1,894,740 0.3120 -5.00%
2012-01-31 0 18 0.500 0.470 0.540 142,000 0.324 0.305 0.350 0.285 0.356 441,283 0.3218 -16.67%
2011-12-30 0 20 0.600 0.560 0.600 575,690 0.389 0.363 0.389 0.259 0.428 1,620,095 0.3553 25.00%
2011-11-30 1 22 0.480 0.440 0.510 10,475,910 0.311 0.285 0.331 0.233 0.493 25,585,164 0.4095 23.08%
2011-10-31 0 20 0.390 0.360 0.420 482,934 0.253 0.233 0.272 0.137 0.298 2,391,569 0.2019 0.00%
2011-09-30 0 20 0.390 0.320 0.390 135,040 0.253 0.207 0.253 0.217 0.311 472,142 0.2860 -17.89%
2011-08-31 0 23 0.475 0.410 0.485 1,163,110 0.308 0.266 0.314 0.253 0.324 3,986,978 0.2917 3.26%
2011-07-29 0 20 0.460 0.430 0.520 261,633 0.298 0.279 0.337 0.292 0.331 855,353 0.3059 -14.81%
2011-06-30 0 21 0.540 0.480 0.580 307,400 0.350 0.311 0.376 0.376 0.376 817,762 0.3759 0.00%
2011-05-31 0 20 0.540 0.520 0.600 623,580 0.350 0.337 0.389 0.337 0.389 1,691,071 0.3687 -6.90%
2011-04-29 0 18 0.580 0.550 0.580 2,530,860 0.376 0.356 0.376 0.331 0.408 6,859,947 0.3689 13.73%
2011-03-31 0 23 0.510 0.490 0.550 474,620 0.331 0.318 0.356 0.331 0.389 1,339,279 0.3544 -8.93%
2011-02-28 0 18 0.560 0.560 0.600 565,880 0.363 0.363 0.389 0.331 0.376 1,583,065 0.3575 0.00%
2011-01-31 0 21 0.560 0.550 0.600 1,639,540 0.363 0.356 0.389 0.350 0.441 4,085,726 0.4013 -11.11%
2010-12-31 0 22 0.630 0.590 0.630 1,625,320 0.408 0.382 0.408 0.382 0.421 4,094,984 0.3969 5.00%
2010-11-30 0 22 0.600 0.600 0.620 3,310,020 0.389 0.389 0.402 0.369 0.447 7,924,581 0.4177 0.00%
2010-10-29 0 20 0.600 0.580 0.600 8,384,760 0.389 0.376 0.389 0.356 0.441 21,326,628 0.3932 -3.23%
2010-09-30 0 21 0.620 0.600 0.620 2,116,080 0.402 0.389 0.402 0.356 0.434 5,483,637 0.3859 -3.12%
2010-08-31 0 22 0.640 0.570 0.640 3,732,925 0.415 0.369 0.415 0.314 0.428 9,929,082 0.3760 33.33%
2010-07-30 0 21 0.480 0.470 0.500 1,135,000 0.311 0.305 0.324 0.285 0.337 3,746,278 0.3030 -1.03%
2010-06-30 0 21 0.485 0.480 0.495 1,657,980 0.314 0.311 0.321 0.314 0.408 4,835,599 0.3429 -11.82%
2010-05-31 0 20 0.550 0.530 0.550 4,665,880 0.356 0.343 0.356 0.324 0.460 11,448,674 0.4075 -14.06%
2010-04-30 0 19 0.640 0.640 0.660 13,441,300 0.415 0.415 0.428 0.408 0.583 28,109,427 0.4782 -16.88%
2010-03-31 0 23 0.770 0.740 0.770 17,740,420 0.499 0.480 0.499 0.415 0.531 37,163,446 0.4774 2.67%
2010-02-26 0 18 0.750 0.740 0.750 14,942,500 0.486 0.480 0.486 0.363 0.518 33,559,120 0.4453 8.70%
2010-01-29 0 20 0.690 0.700 0.720 90,748,350 0.447 0.454 0.467 0.269 0.635 198,068,240 0.4582 66.27%
2009-12-31 0 22 0.415 0.415 0.425 12,548,105 0.269 0.269 0.275 0.256 0.337 44,624,372 0.2812 -3.49%
2009-11-30 0 21 0.430 0.420 0.435 11,506,370 0.279 0.272 0.282 0.250 0.324 39,869,777 0.2886 11.69%
2009-10-30 0 20 0.385 0.385 0.390 3,700,869 0.250 0.250 0.253 0.250 0.318 13,276,085 0.2788 -13.48%
2009-09-30 0 22 0.445 0.445 0.455 5,165,130 0.288 0.288 0.295 0.288 0.363 16,216,384 0.3185 -19.09%
2009-08-31 0 21 0.550 0.510 0.550 25,945,050 0.356 0.331 0.356 0.292 0.428 70,768,855 0.3666 20.88%
2009-07-31 0 22 0.455 0.455 0.460 6,433,620 0.295 0.295 0.298 0.259 0.324 21,851,230 0.2944 -4.21%
2009-06-30 0 22 0.475 0.470 0.485 16,389,560 0.308 0.305 0.314 0.279 0.434 43,449,417 0.3772 -28.03%
2009-05-29 0 19 0.660 0.660 0.670 20,979,718 0.428 0.428 0.434 0.237 0.454 61,831,540 0.3393 78.38%
2009-04-30 0 20 0.370 0.370 0.410 6,923,190 0.240 0.240 0.266 0.214 0.389 25,683,913 0.2696 5.71%
2009-03-31 0 22 0.350 0.345 0.350 4,535,888 0.227 0.224 0.227 0.220 1.296 14,997,281 0.3024 -86.54%
2009-02-27 17 20 2.600 0.750 2.600 0 1.685 0.486 1.685 - - 0 - -3.02%
2009-01-30 18 18 - - - 0 1.738 - - - - 0 - 0.00%
2008-12-31 21 21 - - - 0 1.738 - - - - 0 - 0.00%
2008-11-28 20 20 - - - 0 1.738 - - - - 0 - 0.00%
2008-10-31 21 21 - - - 0 1.738 - - - - 0 - 0.00%
2008-09-30 21 21 - - - 0 1.738 - - - - 0 - 0.00%
2008-08-29 19 19 - - - 0 1.738 - - - - 0 - 0.00%
2008-07-31 22 22 - - - 0 1.738 - - - - 0 - 0.00%
2008-06-30 20 20 - - - 0 1.738 - - - - 0 - 0.00%
2008-05-30 20 20 - - - 0 1.738 - - - - 0 - 0.00%
2008-04-30 21 21 - - - 0 1.738 - - - - 0 - 0.00%
2008-03-31 10 19 - - - 259,460 1.738 - - 1.364 1.866 164,712 1.5752 -6.90%
2008-02-29 0 19 2.900 2.900 3.000 1,562,517 1.866 1.866 1.931 1.609 1.866 859,296 1.8184 -6.45%
2008-01-31 0 22 3.100 3.100 - 1,713,420 1.995 1.995 - 1.615 2.104 888,821 1.9277 -7.46%
2007-12-31 0 19 3.350 3.350 3.400 1,268,300 2.156 2.156 2.188 1.609 2.156 643,307 1.9715 15.52%
2007-11-30 0 22 2.900 2.900 - 1,698,820 1.866 1.866 - 1.287 1.866 970,011 1.7513 7.41%
2007-10-31 0 21 2.700 2.700 2.900 902,740 1.738 1.738 1.866 1.609 1.738 534,536 1.6888 5.88%
2007-09-28 0 19 2.550 2.550 2.650 2,534,440 1.641 1.641 1.705 1.522 1.695 1,581,140 1.6029 2.62%
2007-08-31 0 23 2.500 2.500 2.650 494,700 1.599 1.599 1.695 1.267 1.599 347,044 1.4255 11.11%
2007-07-31 0 21 2.250 2.250 2.300 535,960 1.439 1.439 1.471 1.158 1.471 393,942 1.3605 -2.17%
2007-06-29 0 20 2.300 2.250 2.400 2,374,540 1.471 1.439 1.535 1.087 1.471 1,900,927 1.2491 17.95%
2007-05-31 0 21 1.950 1.950 2.000 1,504,360 1.247 1.247 1.279 1.087 1.279 1,236,070 1.2171 -1.44%
2007-04-30 0 18 1.990 1.950 1.990 1,106,200 1.266 1.240 1.266 0.890 1.266 968,577 1.1421 7.57%
2007-03-30 0 22 1.850 1.850 - 276,479 1.177 1.177 - 0.986 1.272 243,715 1.1344 5.71%
2007-02-28 0 18 1.750 1.750 1.830 394,400 1.113 1.113 1.164 0.954 1.138 358,499 1.1001 -2.78%
2007-01-31 0 22 1.800 1.750 1.900 1,399,640 1.145 1.113 1.208 0.960 1.145 1,286,195 1.0882 9.09%
2006-12-29 0 19 1.650 1.650 1.690 4,674,340 1.049 1.049 1.075 0.827 1.018 5,204,530 0.8981 13.01%
2006-11-30 0 22 1.460 1.300 1.460 2,643,620 0.929 0.827 0.929 0.852 0.954 2,927,745 0.9030 4.29%
2006-10-31 0 20 1.400 1.400 1.420 10,602,661 0.890 0.890 0.903 0.712 0.897 13,949,267 0.7601 11.11%
2006-09-29 0 21 1.260 1.260 1.490 3,846,560 0.801 0.801 0.948 0.702 0.967 4,261,634 0.9026 -12.66%
2006-08-31 0 23 1.450 1.000 1.500 1,117,480 0.918 0.633 0.949 0.854 0.918 1,264,259 0.8839 -0.68%
2006-07-31 0 21 1.460 1.460 1.550 1,000,730 0.924 0.924 0.981 0.867 0.924 1,122,820 0.8913 4.29%
2006-06-30 0 22 1.400 1.400 1.420 1,775,440 0.886 0.886 0.899 0.759 0.886 2,158,723 0.8224 0.00%
2006-05-30 0 20 1.400 1.400 - 4,594,410 0.886 0.886 - 0.723 0.886 5,586,817 0.8224 9.31%
2006-04-28 0 17 1.300 1.120 1.320 4,197,560 0.810 0.698 0.823 0.630 0.835 5,598,432 0.7498 4.84%
2006-03-31 0 23 1.240 1.010 1.240 3,717,200 0.773 0.630 0.773 0.605 0.785 5,004,902 0.7427 12.73%
2006-02-28 0 20 1.100 1.100 1.120 5,384,960 0.686 0.686 0.698 0.524 0.711 8,258,089 0.6521 13.40%
2006-01-27 0 19 0.970 0.860 0.970 1,088,780 0.605 0.536 0.605 0.530 0.611 1,857,589 0.5861 2.11%
2005-12-30 0 20 0.950 0.950 0.960 8,903,740 0.592 0.592 0.598 0.455 0.605 18,014,440 0.4943 21.79%
2005-11-30 0 22 0.780 0.780 0.800 3,369,820 0.486 0.486 0.499 0.418 0.499 7,061,404 0.4772 -3.70%
2005-10-31 0 20 0.810 0.680 0.860 6,980,480 0.505 0.424 0.536 0.418 0.530 13,981,154 0.4993 2.97%
2005-09-30 0 21 0.800 0.800 0.840 3,826,300 0.490 0.490 0.515 0.368 0.521 9,021,222 0.4241 -5.88%
2005-08-31 0 23 0.850 0.770 0.880 3,657,760 0.521 0.472 0.539 0.460 0.533 7,445,363 0.4913 13.33%
2005-07-29 0 20 0.750 0.710 0.750 3,599,520 0.460 0.435 0.460 0.435 0.552 7,941,286 0.4533 0.00%
2005-06-30 0 22 0.750 0.740 0.760 3,957,160 0.460 0.454 0.466 0.392 0.515 8,639,492 0.4580 -5.06%
2005-05-31 0 20 0.790 0.710 0.790 699,800 0.484 0.435 0.484 0.441 0.503 1,488,415 0.4702 -3.17%
2005-04-29 0 20 0.830 0.790 0.880 3,387,500 0.500 0.476 0.530 0.482 0.572 6,618,723 0.5118 -7.78%
2005-03-31 0 21 0.900 0.900 0.960 16,002,560 0.542 0.542 0.578 0.530 0.597 29,017,491 0.5515 -9.09%
2005-02-28 0 17 0.990 0.980 0.990 2,867,600 0.597 0.590 0.597 0.566 0.633 4,866,122 0.5893 5.32%
2005-01-31 0 21 0.940 0.940 1.000 1,037,160 0.566 0.566 0.603 0.548 0.633 1,765,878 0.5873 -6.00%
2004-12-31 0 22 1.000 1.000 1.060 6,881,920 0.603 0.603 0.639 0.518 0.639 11,554,551 0.5956 -2.91%
2004-11-30 0 22 1.030 1.030 1.040 3,291,960 0.621 0.621 0.627 0.603 0.663 5,267,760 0.6249 1.98%
2004-10-29 0 19 1.010 1.000 1.010 11,445,280 0.609 0.603 0.609 0.590 0.741 17,664,239 0.6479 -16.27%
2004-09-30 0 21 1.230 1.230 1.240 15,148,044 0.727 0.727 0.733 0.709 0.939 19,208,924 0.7886 -8.89%
2004-08-31 0 22 1.350 1.340 1.350 1,906,720 0.798 0.792 0.798 0.786 0.845 2,352,459 0.8105 -4.26%
2004-07-30 0 21 1.410 1.400 1.410 7,182,430 0.833 0.827 0.833 0.798 0.904 8,438,387 0.8512 -6.62%
2004-06-30 0 21 1.510 1.500 1.510 6,725,260 0.892 0.886 0.892 0.827 0.969 7,270,620 0.9250 -4.43%
2004-05-31 0 20 1.580 1.580 1.600 20,555,778 0.934 0.934 0.945 0.774 0.993 22,725,765 0.9045 -5.95%
2004-04-30 0 19 1.680 1.680 1.720 13,801,936 0.993 0.993 1.016 0.951 1.149 12,682,799 1.0882 -13.15%
2004-03-31 0 23 1.990 1.960 1.990 63,606,332 1.143 1.126 1.143 0.919 1.235 58,689,902 1.0838 13.07%
2004-02-27 0 20 1.760 1.740 1.760 39,878,400 1.011 0.999 1.011 0.844 1.097 41,046,369 0.9715 12.10%
2004-01-30 0 19 1.570 1.560 1.580 34,617,360 0.902 0.896 0.908 0.770 0.908 40,994,138 0.8444 18.05%
2003-12-31 0 21 1.330 1.330 1.340 20,397,180 0.764 0.764 0.770 0.752 0.839 25,551,260 0.7983 -3.62%
2003-11-28 0 20 1.380 1.370 1.380 72,444,620 0.793 0.787 0.793 0.729 0.862 88,611,129 0.8176 5.34%
2003-10-31 0 22 1.310 1.300 1.320 21,683,820 0.752 0.747 0.758 0.684 0.833 28,375,200 0.7642 -5.76%
2003-09-30 0 21 1.390 1.380 1.390 42,167,820 0.798 0.793 0.798 0.775 0.885 50,085,763 0.8419 -2.11%
2003-08-29 0 21 1.420 1.420 1.430 53,079,488 0.816 0.816 0.821 0.764 0.856 65,559,979 0.8096 -2.07%
2003-07-31 0 20 1.450 1.450 1.460 201,816,060 0.833 0.833 0.839 0.684 0.896 250,898,889 0.8044

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top