SINOTRANS LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00598  2003-02-13    
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 4.950 4.940 4.950 689,654,623 4.950 4.940 4.950 4.840 5.510 133,991,110 5.1470 -4.81%
2025-11-28 0 20 5.200 5.180 5.200 417,918,901 5.200 5.180 5.200 5.000 5.380 80,234,871 5.2087 -1.33%
2025-10-31 0 20 5.270 5.270 5.290 970,917,044 5.270 5.270 5.290 4.740 5.480 186,583,723 5.2037 8.21%
2025-09-30 0 22 4.870 4.860 4.870 1,276,471,964 4.870 4.860 4.870 4.360 5.420 259,030,719 4.9279 9.74%
2025-08-29 0 21 4.590 4.590 4.600 692,358,251 4.438 4.438 4.447 4.080 4.554 157,297,959 4.4016 5.28%
2025-07-31 0 22 4.360 4.350 4.360 704,014,948 4.215 4.206 4.215 3.877 4.418 170,714,927 4.1239 9.55%
2025-06-30 0 21 3.980 3.970 3.980 749,258,603 3.848 3.838 3.848 3.394 3.906 202,486,973 3.7003 9.19%
2025-05-30 0 20 3.800 3.800 3.810 518,539,712 3.524 3.524 3.533 3.051 3.570 154,300,269 3.3606 12.76%
2025-04-30 0 19 3.370 3.360 3.370 856,415,548 3.125 3.116 3.125 2.931 3.524 269,010,807 3.1836 -10.13%
2025-03-31 0 21 3.750 3.750 3.760 978,484,515 3.478 3.478 3.487 3.320 3.710 278,241,655 3.5167 0.27%
2025-02-28 0 20 3.740 3.740 3.750 748,440,904 3.468 3.468 3.478 3.292 3.580 216,017,434 3.4647 0.81%
2025-01-28 0 19 3.710 3.700 3.710 639,352,207 3.441 3.431 3.441 3.200 3.580 189,027,553 3.3823 1.09%
2024-12-31 0 20 3.670 3.660 3.670 664,984,532 3.404 3.394 3.404 3.033 3.441 203,623,240 3.2658 12.92%
2024-11-29 0 21 3.250 3.250 3.260 826,494,943 3.014 3.014 3.023 2.977 3.339 263,190,627 3.1403 -6.61%
2024-10-31 0 21 3.480 3.480 3.490 1,218,824,212 3.227 3.227 3.237 3.218 4.127 338,268,966 3.6031 -12.56%
2024-09-30 0 19 3.980 3.980 3.990 600,804,123 3.691 3.691 3.700 2.931 3.812 185,232,355 3.2435 17.15%
2024-08-30 0 22 3.560 3.550 3.560 524,309,356 3.151 3.142 3.151 2.832 3.266 171,414,219 3.0587 -1.93%
2024-07-31 0 22 3.630 3.600 3.630 567,491,896 3.213 3.186 3.213 3.000 3.523 177,442,511 3.1982 -4.47%
2024-06-28 0 19 3.800 3.770 3.800 687,868,304 3.363 3.337 3.363 3.204 3.681 202,019,723 3.4050 -7.12%
2024-05-31 0 21 4.260 4.230 4.260 1,357,803,258 3.621 3.596 3.621 3.001 4.046 379,506,902 3.5778 13.00%
2024-04-30 0 20 3.770 3.770 3.780 1,232,368,512 3.205 3.205 3.213 3.060 3.723 366,497,769 3.3626 -1.31%
2024-03-28 0 20 3.820 3.810 3.820 697,725,585 3.247 3.239 3.247 2.797 3.383 228,136,662 3.0584 14.37%
2024-02-29 0 19 3.340 3.340 3.350 361,303,099 2.839 2.839 2.848 2.567 2.967 128,987,320 2.8011 2.45%
2024-01-31 0 22 3.260 3.250 3.260 706,090,773 2.771 2.763 2.771 2.542 3.043 250,145,552 2.8227 -0.31%
2023-12-29 0 19 3.270 3.250 3.270 935,950,661 2.780 2.763 2.780 2.389 2.797 352,614,786 2.6543 14.74%
2023-11-30 0 22 2.850 2.830 2.850 341,417,154 2.423 2.406 2.423 2.117 2.431 150,475,051 2.2689 10.89%
2023-10-31 0 20 2.570 2.570 2.590 406,500,591 2.185 2.185 2.202 2.168 2.457 171,054,158 2.3764 -10.14%
2023-09-29 0 19 2.860 2.860 2.870 301,593,629 2.431 2.431 2.440 2.363 2.609 120,211,263 2.5089 -5.36%
2023-08-31 0 23 3.180 3.170 3.180 854,739,097 2.569 2.561 2.569 2.149 2.666 367,512,197 2.3257 1.60%
2023-07-31 0 20 3.130 3.130 3.150 535,216,707 2.528 2.528 2.544 2.149 2.908 206,269,841 2.5947 12.19%
2023-06-30 0 21 2.790 2.780 2.790 233,935,425 2.254 2.246 2.254 2.036 2.278 109,062,329 2.1450 7.72%
2023-05-31 0 21 2.590 2.570 2.590 641,182,460 2.092 2.076 2.092 2.036 2.601 278,106,925 2.3055 -0.28%
2023-04-28 0 17 2.710 2.710 2.730 223,340,119 2.098 2.098 2.113 1.842 2.129 112,223,936 1.9901 11.52%
2023-03-31 0 23 2.430 2.420 2.430 314,951,004 1.881 1.873 1.881 1.827 2.160 158,375,007 1.9886 1.25%
2023-02-28 0 20 2.400 2.370 2.400 146,852,467 1.858 1.835 1.858 1.835 2.160 74,376,403 1.9744 -11.11%
2023-01-31 0 18 2.700 2.690 2.700 160,791,261 2.090 2.082 2.090 1.935 2.183 79,281,697 2.0281 6.30%
2022-12-30 0 20 2.540 2.520 2.540 260,303,495 1.966 1.951 1.966 1.881 2.075 131,371,431 1.9814 1.60%
2022-11-30 0 22 2.500 2.490 2.500 254,967,599 1.935 1.928 1.935 1.455 1.966 145,096,198 1.7572 30.89%
2022-10-31 0 20 1.910 1.890 1.910 241,324,853 1.479 1.463 1.479 1.378 1.556 160,624,074 1.5024 2.42%
2022-09-30 0 21 1.980 1.970 1.980 248,110,743 1.444 1.436 1.444 1.444 1.772 151,407,358 1.6387 -12.00%
2022-08-31 0 23 2.250 2.240 2.250 194,610,079 1.641 1.633 1.641 1.546 1.721 120,712,894 1.6122 -4.26%
2022-07-29 0 20 2.350 2.350 2.360 196,538,411 1.713 1.713 1.721 1.582 1.794 116,867,960 1.6817 4.44%
2022-06-30 0 21 2.250 2.250 2.280 275,358,760 1.641 1.641 1.662 1.560 1.706 167,481,165 1.6441 -0.94%
2022-05-31 0 20 2.490 2.490 2.500 219,311,532 1.656 1.656 1.663 1.496 1.669 138,756,409 1.5806 3.75%
2022-04-29 0 18 2.400 2.400 2.410 358,844,879 1.596 1.596 1.603 1.470 1.736 222,834,980 1.6104 -2.04%
2022-03-31 0 23 2.450 2.450 2.480 412,763,635 1.630 1.630 1.649 1.324 1.829 258,429,173 1.5972 0.41%
2022-02-28 0 17 2.440 2.440 2.470 172,459,030 1.623 1.623 1.643 1.583 1.862 99,653,503 1.7306 -3.17%
2022-01-31 0 21 2.520 2.500 2.520 281,096,155 1.676 1.663 1.676 1.630 1.809 163,556,120 1.7187 0.80%
2021-12-31 0 22 2.500 2.490 2.500 174,707,590 1.663 1.656 1.663 1.583 1.743 105,275,784 1.6595 0.00%
2021-11-30 0 22 2.500 2.500 2.550 294,212,161 1.663 1.663 1.696 1.516 1.709 181,780,414 1.6185 -1.96%
2021-10-29 0 18 2.550 2.550 2.560 386,911,740 1.696 1.696 1.703 1.689 2.148 204,126,037 1.8955 -16.67%
2021-09-30 0 21 3.060 3.050 3.060 366,582,561 2.035 2.029 2.035 1.995 2.354 164,762,193 2.2249 -3.47%
2021-08-31 0 22 3.170 3.160 3.170 359,219,221 2.108 2.102 2.108 1.736 2.208 185,226,106 1.9394 10.45%
2021-07-30 0 21 2.870 2.860 2.870 480,691,293 1.909 1.902 1.909 1.829 2.328 230,381,210 2.0865 -11.15%
2021-06-30 0 21 3.230 3.190 3.230 455,908,233 2.148 2.122 2.148 2.068 2.470 202,343,419 2.2531 -6.52%
2021-05-31 0 20 3.600 3.580 3.600 624,030,643 2.298 2.285 2.298 2.177 2.451 268,063,636 2.3279 1.41%
2021-04-30 0 19 3.550 3.520 3.550 826,130,924 2.266 2.247 2.266 1.851 2.343 392,154,014 2.1066 23.26%
2021-03-31 0 23 2.880 2.880 2.890 1,232,996,407 1.838 1.838 1.845 1.679 2.164 637,288,048 1.9348 3.23%
2021-02-26 0 18 2.790 2.790 2.810 429,736,651 1.781 1.781 1.794 1.641 1.934 239,321,524 1.7956 6.90%
2021-01-29 0 20 2.610 2.610 2.620 839,162,786 1.666 1.666 1.672 1.660 1.985 452,946,053 1.8527 -7.45%
2020-12-31 0 22 2.820 2.820 2.830 531,272,216 1.800 1.800 1.807 1.666 1.877 299,246,348 1.7754 2.55%
2020-11-30 0 21 2.750 2.750 2.760 1,271,541,008 1.755 1.755 1.762 1.455 1.966 736,816,002 1.7257 20.09%
2020-10-30 0 18 2.290 2.280 2.290 568,804,076 1.462 1.455 1.462 1.181 1.519 410,847,624 1.3845 23.78%
2020-09-30 0 22 1.850 1.850 1.860 1,016,624,559 1.181 1.181 1.187 1.149 1.366 819,263,163 1.2409 0.54%
2020-08-31 0 21 1.840 1.840 1.860 561,164,663 1.175 1.175 1.187 1.009 1.200 515,579,575 1.0884 13.58%
2020-07-31 0 22 1.620 1.610 1.620 650,975,571 1.034 1.028 1.034 0.996 1.219 580,645,119 1.1211 3.18%
2020-06-30 0 21 1.570 1.550 1.570 572,359,685 1.002 0.989 1.002 0.963 1.136 537,855,510 1.0642 6.06%
2020-05-29 0 20 1.600 1.600 1.610 969,974,625 0.945 0.945 0.951 0.915 1.087 991,263,026 0.9785 -15.34%
2020-04-29 0 19 1.890 1.880 1.890 416,749,280 1.116 1.110 1.116 0.998 1.116 387,517,528 1.0754 -1.05%
2020-03-31 0 22 1.910 1.910 1.920 617,450,617 1.128 1.128 1.134 0.975 1.364 531,176,502 1.1624 -13.18%
2020-02-28 0 20 2.200 2.190 2.200 767,810,441 1.299 1.293 1.299 1.276 1.583 539,667,027 1.4227 -8.33%
2020-01-31 0 20 2.400 2.400 2.410 490,673,780 1.417 1.417 1.423 1.412 1.742 305,374,068 1.6068 -9.43%
2019-12-31 0 20 2.650 2.640 2.650 302,544,191 1.565 1.559 1.565 1.388 1.577 201,635,283 1.5005 8.61%
2019-11-29 0 21 2.440 2.440 2.450 291,502,936 1.441 1.441 1.447 1.358 1.518 200,609,258 1.4531 5.63%
2019-10-31 0 21 2.310 2.310 2.320 404,839,353 1.364 1.364 1.370 1.358 1.512 280,332,808 1.4441 -6.10%
2019-09-30 0 21 2.460 2.450 2.460 386,866,377 1.453 1.447 1.453 1.388 1.565 260,043,887 1.4877 -2.77%
2019-08-30 0 22 2.530 2.530 2.540 266,307,618 1.494 1.494 1.500 1.394 1.642 177,371,179 1.5014 -6.99%
2019-07-31 0 22 2.720 2.710 2.730 215,969,386 1.606 1.601 1.612 1.589 1.719 130,064,840 1.6605 -4.23%
2019-06-28 0 19 2.840 2.830 2.840 350,655,561 1.677 1.671 1.677 1.542 1.707 215,867,795 1.6244 4.24%
2019-05-31 0 21 2.880 2.880 2.890 486,562,046 1.609 1.609 1.615 1.564 1.821 291,546,032 1.6689 -10.56%
2019-04-30 0 19 3.220 3.220 3.230 495,210,861 1.799 1.799 1.805 1.766 2.045 254,954,527 1.9423 -4.45%
2019-03-29 0 21 3.370 3.370 3.380 469,976,692 1.883 1.883 1.889 1.855 2.196 229,364,869 2.0490 -8.67%
2019-02-28 0 17 3.690 3.690 3.700 475,737,637 2.062 2.062 2.067 1.961 2.196 229,358,413 2.0742 2.79%
2019-01-31 0 22 3.590 3.580 3.590 742,152,657 2.006 2.000 2.006 1.794 2.090 382,291,514 1.9413 5.59%
2018-12-31 0 19 3.400 3.380 3.400 378,610,083 1.900 1.889 1.900 1.598 1.905 211,501,843 1.7901 8.63%
2018-11-30 0 22 3.130 3.120 3.130 339,571,883 1.749 1.743 1.749 1.525 1.782 201,358,343 1.6864 14.65%
2018-10-31 0 21 2.730 2.720 2.730 367,656,713 1.525 1.520 1.525 1.497 1.810 225,114,695 1.6332 -14.42%
2018-09-28 0 19 3.190 3.180 3.190 513,170,243 1.782 1.777 1.782 1.587 1.855 298,458,567 1.7194 -3.04%
2018-08-31 0 23 3.290 3.280 3.290 610,770,734 1.838 1.833 1.838 1.805 2.095 319,781,101 1.9100 -9.37%
2018-07-31 0 21 3.630 3.620 3.630 465,527,517 2.028 2.023 2.028 2.023 2.324 215,820,531 2.1570 -12.32%
2018-06-29 0 20 4.140 4.110 4.140 889,435,125 2.313 2.296 2.313 2.118 2.525 374,888,000 2.3725 -4.82%
2018-05-31 0 21 4.450 4.440 4.450 1,745,075,033 2.430 2.425 2.430 2.419 2.747 691,176,426 2.5248 -1.77%
2018-04-30 0 19 4.530 4.530 4.550 835,516,070 2.474 2.474 2.485 2.283 2.561 342,297,146 2.4409 5.10%
2018-03-29 0 21 4.310 4.280 4.310 1,238,287,976 2.354 2.337 2.354 2.326 2.643 493,682,709 2.5083 -0.92%
2018-02-28 0 18 4.350 4.340 4.350 980,786,365 2.376 2.370 2.376 2.261 2.709 406,460,056 2.4130 -8.42%
2018-01-31 0 22 4.750 4.740 4.750 1,863,310,478 2.594 2.589 2.594 2.097 2.654 778,558,349 2.3933 24.02%
2017-12-29 0 19 3.830 3.820 3.830 868,320,284 2.092 2.086 2.092 2.026 2.239 415,118,178 2.0917 -2.30%
2017-11-30 0 22 3.920 3.910 3.920 1,239,732,577 2.141 2.135 2.141 1.911 2.163 603,711,829 2.0535 4.53%
2017-10-31 0 20 3.750 3.730 3.750 871,710,455 2.048 2.037 2.048 1.982 2.206 412,675,001 2.1123 -5.54%
2017-09-29 0 21 3.970 3.960 3.970 1,380,770,125 2.168 2.163 2.168 2.064 2.419 634,433,857 2.1764 -9.22%
2017-08-31 0 22 4.420 4.420 4.430 1,816,116,772 2.388 2.388 2.394 2.118 2.523 773,630,206 2.3475 11.34%
2017-07-31 0 21 3.970 3.950 3.970 876,946,329 2.145 2.134 2.145 1.999 2.237 414,979,751 2.1132 -0.75%
2017-06-30 0 22 4.000 3.990 4.000 1,280,275,091 2.161 2.156 2.161 1.961 2.210 620,191,254 2.0643 9.59%
2017-05-31 0 20 3.650 3.640 3.670 1,813,174,094 1.972 1.967 1.983 1.780 2.053 933,684,309 1.9420 6.70%
2017-04-28 0 17 3.500 3.480 3.500 909,360,746 1.848 1.838 1.848 1.790 1.986 487,119,442 1.8668 -3.58%
2017-03-31 0 23 3.630 3.620 3.630 1,257,448,869 1.917 1.912 1.917 1.822 2.091 650,545,801 1.9329 3.13%
2017-02-28 0 20 3.520 3.510 3.520 902,800,080 1.859 1.854 1.859 1.679 1.975 488,002,629 1.8500 8.64%
2017-01-27 0 19 3.240 3.230 3.260 501,467,959 1.711 1.706 1.722 1.695 1.901 279,838,500 1.7920 -6.36%
2016-12-30 0 20 3.460 3.440 3.460 422,197,684 1.827 1.817 1.827 1.764 2.070 221,639,192 1.9049 -10.82%
2016-11-30 0 22 3.880 3.880 3.900 716,092,326 2.049 2.049 2.059 1.843 2.059 366,443,822 1.9542 6.01%
2016-10-31 0 19 3.660 3.650 3.670 485,697,195 1.933 1.927 1.938 1.896 2.144 239,007,654 2.0321 -2.66%
2016-09-30 0 21 3.760 3.750 3.780 729,010,923 1.986 1.980 1.996 1.959 2.255 349,855,524 2.0837 -1.04%
2016-08-31 0 22 3.840 3.840 3.850 588,258,079 2.006 2.006 2.012 1.834 2.080 301,495,099 1.9511 8.17%
2016-07-29 0 20 3.550 3.530 3.550 396,971,704 1.855 1.845 1.855 1.703 1.933 216,104,038 1.8369 3.50%
2016-06-30 0 21 3.430 3.430 3.440 541,204,272 1.792 1.792 1.797 1.583 1.824 317,002,231 1.7073 2.39%
2016-05-31 0 21 3.350 3.360 3.370 1,222,095,748 1.750 1.756 1.761 1.558 1.849 720,425,707 1.6964 -4.52%
2016-04-29 0 20 3.600 3.580 3.600 1,256,571,023 1.833 1.823 1.833 1.635 2.012 691,520,110 1.8171 6.19%
2016-03-31 0 21 3.390 3.390 3.400 1,285,680,750 1.726 1.726 1.731 1.487 1.884 770,283,321 1.6691 16.90%
2016-02-29 0 18 2.900 2.900 2.930 697,269,917 1.477 1.477 1.492 1.365 1.823 438,999,083 1.5883 -17.38%
2016-01-29 0 20 3.510 3.490 3.520 664,471,480 1.787 1.777 1.793 1.686 2.154 352,058,713 1.8874 -15.83%
2015-12-31 0 22 4.170 4.160 4.170 791,610,279 2.124 2.118 2.124 2.032 2.368 360,154,654 2.1980 -7.33%
2015-11-30 0 21 4.500 4.500 4.520 1,109,601,098 2.292 2.292 2.302 2.093 2.475 483,543,555 2.2947 6.13%
2015-10-30 0 20 4.240 4.240 4.250 1,195,264,654 2.159 2.159 2.164 1.864 2.485 545,512,032 2.1911 17.13%
2015-09-30 0 20 3.620 3.610 3.650 1,149,919,835 1.843 1.838 1.859 1.643 2.093 611,831,411 1.8795 2.72%
2015-08-31 0 21 3.560 3.540 3.580 1,719,389,814 1.795 1.785 1.805 1.613 2.561 817,540,741 2.1031 -25.37%
2015-07-31 0 22 4.770 4.750 4.810 1,498,833,459 2.405 2.395 2.425 1.785 2.748 625,354,331 2.3968 -7.74%
2015-06-30 0 22 5.170 5.160 5.200 1,851,406,089 2.606 2.601 2.622 2.480 3.044 678,728,140 2.7278 -13.25%
2015-05-29 0 19 6.050 5.980 6.060 2,635,099,997 3.005 2.970 3.010 2.657 3.124 916,055,483 2.8766 1.68%
2015-04-30 0 19 5.950 5.950 5.960 3,386,127,136 2.955 2.955 2.960 2.190 3.303 1,202,461,507 2.8160 33.71%
2015-03-31 0 22 4.450 4.420 4.430 2,141,508,097 2.210 2.195 2.200 1.957 2.682 933,920,891 2.2930 -13.26%
2015-02-27 0 18 5.130 5.120 5.150 772,740,019 2.548 2.543 2.558 2.523 2.791 291,101,582 2.6545 -6.73%
2015-01-30 0 21 5.500 5.490 5.500 1,503,350,728 2.731 2.726 2.731 2.508 2.950 539,448,764 2.7868 6.38%
2014-12-31 0 21 5.170 5.190 5.200 1,257,647,490 2.568 2.577 2.582 2.404 2.900 486,729,042 2.5839 -11.62%
2014-11-28 1 20 5.850 5.840 5.850 5,049,984,893 2.905 2.900 2.905 2.116 3.054 1,853,194,315 2.7250 -4.88%
2014-10-31 0 21 6.150 6.140 6.150 2,072,716,021 3.054 3.049 3.054 2.647 3.253 691,433,928 2.9977 9.04%
2014-09-30 0 21 5.640 5.640 5.700 1,655,797,581 2.801 2.801 2.831 2.536 3.024 599,903,278 2.7601 8.56%
2014-08-29 0 21 5.220 5.220 5.230 2,036,161,622 2.580 2.580 2.585 2.348 2.758 807,473,212 2.5216 7.85%
2014-07-31 0 22 4.840 4.840 4.850 3,023,829,527 2.392 2.392 2.397 2.318 2.842 1,208,173,709 2.5028 -3.78%
2014-06-30 0 20 5.030 5.010 5.030 1,006,765,095 2.486 2.476 2.486 2.125 2.516 426,994,464 2.3578 15.37%
2014-05-30 0 20 4.360 4.350 4.360 928,168,372 2.155 2.150 2.155 1.819 2.224 458,460,145 2.0245 3.53%
2014-04-30 0 20 4.280 4.260 4.280 1,381,375,537 2.082 2.072 2.082 1.863 2.208 693,949,871 1.9906 9.74%
2014-03-31 0 21 3.900 3.880 3.900 1,681,762,599 1.897 1.887 1.897 1.522 1.936 961,004,320 1.7500 12.72%
2014-02-28 0 19 3.460 3.460 3.480 1,119,713,857 1.683 1.683 1.693 1.464 1.770 686,065,803 1.6321 7.79%
2014-01-30 0 21 3.210 3.190 3.210 2,118,405,616 1.561 1.551 1.561 1.410 1.717 1,351,813,833 1.5671 9.56%
2013-12-31 0 20 2.930 2.920 2.930 998,045,021 1.425 1.420 1.425 1.123 1.469 778,715,221 1.2817 19.59%
2013-11-29 0 21 2.450 2.450 2.470 495,277,416 1.192 1.192 1.201 0.914 1.240 455,483,195 1.0874 28.27%
2013-10-31 0 21 1.910 1.900 1.910 361,742,261 0.929 0.924 0.929 0.890 1.094 369,394,295 0.9793 -6.37%
2013-09-30 0 20 2.040 2.010 2.040 441,312,705 0.992 0.978 0.992 0.929 1.060 442,735,676 0.9968 6.25%
2013-08-30 0 21 1.920 1.920 1.930 193,559,647 0.934 0.934 0.939 0.710 0.939 232,784,838 0.8315 31.51%
2013-07-31 0 22 1.460 1.440 1.460 87,156,453 0.710 0.700 0.710 0.661 0.754 123,882,500 0.7035 0.69%
2013-06-28 0 19 1.450 1.440 1.460 181,250,731 0.705 0.700 0.710 0.637 0.832 239,646,444 0.7563 -5.49%
2013-05-31 0 21 1.570 1.550 1.570 139,096,698 0.746 0.737 0.746 0.665 0.870 186,334,937 0.7465 -5.42%
2013-04-30 0 20 1.660 1.640 1.650 70,535,019 0.789 0.779 0.784 0.708 0.798 93,756,022 0.7523 2.47%
2013-03-28 0 20 1.620 1.610 1.620 112,234,407 0.770 0.765 0.770 0.680 0.808 154,259,658 0.7276 7.28%
2013-02-28 0 17 1.510 1.500 1.530 92,184,874 0.718 0.713 0.727 0.637 0.770 132,332,800 0.6966 7.09%
2013-01-31 0 22 1.410 1.380 1.420 138,861,519 0.670 0.656 0.675 0.580 0.708 212,706,856 0.6528 12.80%
2012-12-31 0 19 1.250 1.240 1.250 104,295,512 0.594 0.589 0.594 0.532 0.604 183,479,722 0.5684 5.04%
2012-11-30 0 22 1.190 1.190 1.200 115,559,920 0.566 0.566 0.570 0.528 0.608 200,994,431 0.5749 -0.83%
2012-10-31 0 20 1.200 1.190 1.210 186,235,440 0.570 0.566 0.575 0.471 0.580 352,166,108 0.5288 18.81%
2012-09-28 0 20 1.010 1.000 1.010 60,676,706 0.480 0.475 0.480 0.461 0.547 123,049,478 0.4931 -3.81%
2012-08-31 0 23 1.050 1.030 1.060 52,627,546 0.499 0.490 0.504 0.442 0.542 106,318,775 0.4950 10.53%
2012-07-31 0 21 0.950 0.940 0.950 32,037,430 0.452 0.447 0.452 0.442 0.637 62,067,054 0.5162 -24.60%
2012-06-29 0 21 1.260 1.260 1.280 13,624,073 0.599 0.599 0.608 0.570 0.646 22,428,694 0.6074 -1.36%
2012-05-31 0 22 1.290 1.320 1.360 56,686,228 0.607 0.621 0.640 0.555 0.664 92,844,057 0.6106 -2.27%
2012-04-30 0 18 1.320 1.320 1.330 45,000,399 0.621 0.621 0.626 0.612 0.682 69,225,855 0.6501 -8.97%
2012-03-30 0 22 1.450 1.460 1.470 31,299,642 0.682 0.687 0.692 0.664 0.777 43,482,686 0.7198 -10.49%
2012-02-29 0 21 1.620 1.620 1.630 117,083,673 0.762 0.762 0.767 0.729 0.847 148,692,951 0.7874 1.25%
2012-01-31 0 18 1.600 1.590 1.610 41,398,007 0.753 0.748 0.758 0.631 0.772 59,405,416 0.6969 15.94%
2011-12-30 0 20 1.380 1.380 1.390 91,681,065 0.649 0.649 0.654 0.607 0.711 144,228,742 0.6357 -5.48%
2011-11-30 0 22 1.460 1.440 1.460 31,955,499 0.687 0.678 0.687 0.635 0.800 44,754,972 0.7140 -9.88%
2011-10-31 0 20 1.620 1.620 1.640 39,962,086 0.762 0.762 0.772 0.649 0.880 54,139,733 0.7381 8.24%
2011-09-30 0 20 1.520 1.510 1.520 76,361,110 0.704 0.700 0.704 0.649 0.751 107,518,707 0.7102 0.00%
2011-08-31 0 23 1.520 1.480 1.530 135,644,796 0.704 0.686 0.709 0.612 0.816 192,094,736 0.7061 -12.64%
2011-07-29 0 20 1.740 1.730 1.750 33,841,517 0.806 0.802 0.811 0.802 0.880 40,034,677 0.8453 -5.43%
2011-06-30 0 21 1.840 1.820 1.840 76,668,352 0.853 0.843 0.853 0.783 0.890 89,658,256 0.8551 -2.65%
2011-05-31 0 20 1.890 1.890 1.900 74,864,127 0.876 0.876 0.880 0.843 0.880 86,983,028 0.8607 0.75%
2011-04-29 0 18 1.900 1.890 1.900 111,471,750 0.869 0.865 0.869 0.833 0.888 128,839,305 0.8652 0.53%
2011-03-31 0 23 1.890 1.880 1.890 80,678,633 0.865 0.860 0.865 0.796 1.025 88,642,522 0.9102 -11.27%
2011-02-28 0 18 2.130 2.120 2.140 77,741,853 0.975 0.970 0.979 0.942 1.144 76,258,203 1.0195 1.43%
2011-01-31 0 21 2.100 2.100 2.130 101,999,693 0.961 0.961 0.975 0.956 1.066 99,007,201 1.0302 -1.41%
2010-12-31 0 22 2.130 2.100 2.130 97,583,822 0.975 0.961 0.975 0.947 1.080 94,692,483 1.0305 -8.97%
2010-11-30 0 22 2.340 2.320 2.340 187,153,422 1.071 1.061 1.071 0.956 1.125 178,623,100 1.0478 11.96%
2010-10-29 0 20 2.090 2.060 2.100 126,304,504 0.956 0.942 0.961 0.942 1.025 127,754,697 0.9886 0.58%
2010-09-30 0 21 2.100 2.080 2.100 116,890,404 0.951 0.942 0.951 0.842 0.951 127,727,049 0.9152 10.53%
2010-08-31 0 22 1.900 1.880 1.910 66,530,329 0.860 0.851 0.865 0.842 0.946 75,315,518 0.8834 -2.06%
2010-07-30 0 21 1.940 1.930 1.940 45,723,258 0.878 0.874 0.878 0.779 0.887 55,215,148 0.8281 8.38%
2010-06-30 0 21 1.790 1.770 1.780 78,429,819 0.810 0.801 0.806 0.742 0.828 99,464,609 0.7885 2.87%
2010-05-31 0 20 1.740 1.740 1.750 130,678,101 0.788 0.788 0.792 0.670 0.849 168,514,349 0.7755 -5.74%
2010-04-30 0 19 1.870 1.860 1.870 169,435,459 0.836 0.831 0.836 0.822 0.979 190,046,231 0.8915 -13.02%
2010-03-31 0 23 2.150 2.120 2.150 174,611,172 0.961 0.947 0.961 0.885 1.041 182,617,757 0.9562 2.38%
2010-02-26 0 18 2.100 2.090 2.100 126,596,015 0.938 0.934 0.938 0.894 1.028 129,246,096 0.9795 1.45%
2010-01-29 0 20 2.070 2.060 2.120 238,085,581 0.925 0.921 0.947 0.907 1.095 235,457,451 1.0112 1.47%
2009-12-31 0 22 2.040 2.030 2.040 111,804,073 0.912 0.907 0.912 0.849 0.934 125,531,817 0.8906 1.49%
2009-11-30 0 21 2.010 2.000 2.010 197,735,490 0.898 0.894 0.898 0.871 0.992 212,870,881 0.9289 -2.43%
2009-10-30 0 20 2.060 2.060 2.070 185,057,609 0.921 0.921 0.925 0.787 1.006 201,790,491 0.9171 12.57%
2009-09-30 0 22 1.830 1.810 1.820 186,228,234 0.818 0.809 0.813 0.800 0.912 215,740,407 0.8632 0.00%
2009-08-31 0 21 1.830 1.830 1.840 351,444,856 0.818 0.818 0.822 0.778 0.947 400,112,678 0.8784 -6.63%
2009-07-31 0 22 1.960 1.960 1.970 428,108,753 0.876 0.876 0.880 0.715 0.947 513,783,918 0.8332 11.36%
2009-06-30 0 22 1.760 1.750 1.770 452,578,898 0.787 0.782 0.791 0.733 0.974 523,374,169 0.8647 -12.44%
2009-05-29 0 19 2.010 2.020 2.030 588,582,705 0.898 0.903 0.907 0.622 0.938 744,626,920 0.7904 41.44%
2009-04-30 0 20 1.440 1.420 1.440 686,463,570 0.635 0.626 0.635 0.525 0.754 1,058,361,925 0.6486 20.00%
2009-03-31 0 22 1.200 1.190 1.200 149,911,162 0.529 0.525 0.529 0.472 0.582 278,974,375 0.5374 3.45%
2009-02-27 0 20 1.160 1.150 1.160 52,786,894 0.512 0.507 0.512 0.498 0.600 94,429,890 0.5590 -7.94%
2009-01-30 0 18 1.260 1.260 1.270 67,657,819 0.556 0.556 0.560 0.525 0.706 107,282,747 0.6306 -16.00%
2008-12-31 0 21 1.500 1.480 1.500 234,647,579 0.662 0.653 0.662 0.450 0.719 418,359,744 0.5609 42.86%
2008-11-28 0 20 1.050 1.040 1.050 140,915,717 0.463 0.459 0.463 0.441 0.573 281,920,032 0.4998 -37.50%
2008-10-31 0 21 1.680 1.680 1.800 174,481,411 0.741 0.741 0.794 0.287 0.741 356,130,159 0.4899 16.07%
2008-09-30 0 21 1.490 1.490 1.510 190,913,006 0.638 0.638 0.647 0.557 0.771 286,809,707 0.6656 -16.29%
2008-08-29 0 19 1.780 1.750 1.780 205,995,970 0.763 0.750 0.763 0.686 0.810 276,063,435 0.7462 -4.30%
2008-07-31 0 22 1.860 1.860 1.870 217,187,714 0.797 0.797 0.801 0.763 0.857 269,000,922 0.8074 -3.12%
2008-06-30 0 20 1.920 1.920 1.930 386,396,791 0.823 0.823 0.827 0.797 0.960 440,607,694 0.8770 -8.13%
2008-05-30 0 20 2.090 2.080 2.090 423,937,643 0.895 0.891 0.895 0.895 1.294 390,651,892 1.0852 -19.81%
2008-04-30 0 21 2.640 2.630 2.640 349,385,828 1.117 1.112 1.117 0.922 1.117 341,365,697 1.0235 17.33%
2008-03-31 0 19 2.250 2.240 2.250 432,139,844 0.952 0.947 0.952 0.732 1.040 470,906,623 0.9177 -9.27%
2008-02-29 0 19 2.480 2.460 2.470 565,357,648 1.049 1.040 1.045 1.002 1.252 520,626,427 1.0859 -6.42%
2008-01-31 0 22 2.650 2.650 2.670 796,564,367 1.121 1.121 1.129 0.897 1.459 688,370,334 1.1572 -22.97%
2007-12-31 0 19 3.440 3.430 3.440 725,426,504 1.455 1.451 1.455 1.358 1.798 470,317,273 1.5424 -9.95%
2007-11-30 0 22 3.820 3.790 3.800 2,183,084,529 1.616 1.603 1.607 1.463 2.233 1,164,060,311 1.8754 -22.04%
2007-10-31 0 21 4.900 4.890 4.900 3,953,638,802 2.072 2.068 2.072 1.848 2.411 1,868,446,023 2.1160 2.94%
2007-09-28 0 19 4.760 4.730 4.740 2,410,549,810 2.013 2.001 2.005 1.675 2.064 1,312,991,928 1.8359 12.08%
2007-08-31 0 23 4.280 4.260 4.280 1,904,842,292 1.796 1.788 1.796 1.137 1.876 1,226,769,588 1.5527 15.05%
2007-07-31 0 21 3.720 3.710 3.720 1,082,392,055 1.561 1.557 1.561 1.519 1.704 676,415,313 1.6002 0.54%
2007-06-29 0 20 3.700 3.690 3.700 1,682,058,558 1.553 1.549 1.553 1.452 1.763 1,077,456,065 1.5611 5.41%
2007-05-31 0 21 3.510 3.490 3.510 847,461,628 1.473 1.465 1.473 1.285 1.620 579,869,787 1.4615 13.94%
2007-04-30 0 18 3.100 3.090 3.100 322,721,697 1.293 1.289 1.293 1.255 1.385 244,974,612 1.3174 -0.96%
2007-03-30 0 22 3.130 3.100 3.130 618,296,678 1.305 1.293 1.305 1.043 1.372 503,870,699 1.2271 3.64%
2007-02-28 0 18 3.020 3.000 3.030 684,207,683 1.260 1.251 1.264 1.139 1.443 521,920,316 1.3109 -0.66%
2007-01-31 0 22 3.040 3.020 3.040 560,315,039 1.268 1.260 1.268 1.164 1.318 453,825,903 1.2346 8.19%
2006-12-29 0 19 2.810 2.800 2.810 371,678,788 1.172 1.168 1.172 1.109 1.193 322,691,568 1.1518 0.36%
2006-11-30 0 22 2.800 2.800 2.810 702,694,037 1.168 1.168 1.172 1.089 1.230 611,274,069 1.1496 5.26%
2006-10-31 0 20 2.660 2.660 2.670 297,043,438 1.109 1.109 1.114 1.039 1.114 276,422,402 1.0746 -0.37%
2006-09-29 0 21 2.670 2.650 2.670 403,242,430 1.114 1.105 1.114 1.006 1.147 378,204,997 1.0662 9.79%
2006-08-31 0 23 2.460 2.460 2.480 528,930,324 1.014 1.014 1.023 0.940 1.167 508,845,312 1.0395 3.80%
2006-07-31 0 21 2.370 2.370 2.380 352,110,612 0.977 0.977 0.981 0.928 1.031 359,406,303 0.9797 -3.27%
2006-06-30 0 22 2.450 2.425 2.450 565,313,694 1.010 1.000 1.010 0.845 1.020 593,528,105 0.9525 -1.01%
2006-05-30 0 20 2.475 2.450 2.475 317,861,352 1.020 1.010 1.020 0.928 1.216 299,099,832 1.0627 -7.48%
2006-04-28 0 17 2.675 2.675 2.700 432,642,619 1.103 1.103 1.113 1.062 1.322 355,638,084 1.2165 -13.25%
2006-03-31 0 23 3.125 3.100 3.125 318,080,803 1.271 1.261 1.271 1.231 1.373 243,512,190 1.3062 -6.72%
2006-02-28 0 20 3.350 3.300 3.325 522,326,647 1.363 1.343 1.353 1.241 1.505 373,000,916 1.4003 9.84%
2006-01-27 0 19 3.050 3.025 3.050 480,936,489 1.241 1.231 1.241 1.231 1.434 360,113,153 1.3355 -3.17%
2005-12-30 0 20 3.150 3.075 3.150 248,348,706 1.282 1.251 1.282 1.068 1.292 215,428,262 1.1528 13.51%
2005-11-30 0 22 2.775 2.700 2.775 277,064,936 1.129 1.099 1.129 1.078 1.200 243,243,282 1.1390 2.78%
2005-10-31 0 20 2.700 2.675 2.700 220,929,772 1.099 1.088 1.099 1.017 1.129 204,979,804 1.0778 -0.92%
2005-09-30 0 21 2.725 2.725 2.750 363,221,321 1.109 1.109 1.119 1.017 1.129 340,638,905 1.0663 1.40%
2005-08-31 0 23 2.725 2.700 2.725 411,094,898 1.093 1.083 1.093 0.923 1.093 415,165,974 0.9902 13.54%
2005-07-29 0 20 2.400 2.400 2.425 188,562,020 0.963 0.963 0.973 0.923 0.993 195,908,468 0.9625 -1.03%
2005-06-30 0 22 2.425 2.400 2.450 183,568,623 0.973 0.963 0.983 0.913 0.983 193,219,205 0.9501 6.59%
2005-05-31 0 20 2.275 2.275 2.300 232,228,345 0.913 0.913 0.923 0.893 0.963 254,500,119 0.9125 0.31%
2005-04-29 0 20 2.300 2.275 2.300 278,080,871 0.910 0.900 0.910 0.861 0.950 305,476,378 0.9103 2.22%
2005-03-31 0 21 2.250 2.250 2.275 435,334,741 0.890 0.890 0.900 0.861 1.068 459,824,277 0.9467 -15.09%
2005-02-28 0 17 2.650 2.650 2.675 322,555,224 1.049 1.049 1.058 0.999 1.088 310,443,646 1.0390 3.92%
2005-01-31 0 21 2.550 2.550 2.575 598,855,440 1.009 1.009 1.019 0.870 1.019 644,534,829 0.9291 12.09%
2004-12-31 1 22 2.275 2.250 2.275 424,953,116 0.900 0.890 0.900 0.861 1.058 452,239,998 0.9397 -14.95%
2004-11-30 0 22 2.675 2.650 2.675 441,866,181 1.058 1.049 1.058 0.979 1.108 420,779,167 1.0501 7.00%
2004-10-29 0 19 2.500 2.475 2.525 784,165,710 0.989 0.979 0.999 0.950 1.138 748,062,689 1.0483 -7.41%
2004-09-30 0 21 2.700 2.700 2.725 910,219,715 1.068 1.068 1.078 0.930 1.116 881,600,476 1.0325 11.35%
2004-08-31 0 22 2.450 2.425 2.450 357,303,360 0.959 0.950 0.959 0.901 1.048 369,516,055 0.9669 -7.55%
2004-07-30 0 21 2.650 2.650 2.675 272,696,138 1.038 1.038 1.048 1.008 1.145 255,850,244 1.0658 -5.36%
2004-06-30 0 21 2.800 2.800 2.825 550,037,609 1.096 1.096 1.106 0.910 1.126 532,556,989 1.0328 1.82%
2004-05-31 0 20 2.750 2.725 2.750 420,160,384 1.077 1.067 1.077 0.920 1.136 392,459,150 1.0706 2.80%
2004-04-30 0 19 2.675 2.650 2.675 688,510,894 1.048 1.038 1.048 0.998 1.241 612,301,073 1.1245 -14.24%
2004-03-31 0 23 3.150 3.150 3.175 926,540,694 1.221 1.221 1.231 1.037 1.415 732,465,910 1.2650 -8.70%
2004-02-27 0 20 3.450 3.450 3.475 848,747,291 1.338 1.338 1.347 1.260 1.386 634,513,010 1.3376 1.47%
2004-01-30 0 19 3.400 3.400 3.425 1,361,735,890 1.318 1.318 1.328 1.212 1.493 999,200,360 1.3628 -2.86%
2003-12-31 0 21 3.500 3.475 3.500 1,813,247,632 1.357 1.347 1.357 1.270 1.512 1,290,980,783 1.4046 -1.41%
2003-11-28 0 20 3.550 3.525 3.550 1,169,340,513 1.377 1.367 1.377 1.241 1.590 847,763,289 1.3793 -7.79%
2003-10-31 0 22 3.850 3.875 3.900 1,390,383,642 1.493 1.503 1.512 1.134 1.522 1,099,526,059 1.2645 28.33%
2003-09-30 0 21 3.000 2.975 3.000 1,091,421,182 1.163 1.154 1.163 0.970 1.173 1,026,604,257 1.0631 14.25%
2003-08-29 0 21 2.650 2.625 2.650 829,527,654 1.018 1.009 1.018 0.893 1.105 828,409,718 1.0013 8.16%
2003-07-31 0 22 2.450 2.425 2.450 1,002,368,528 0.941 0.932 0.941 0.836 1.018 1,081,419,260 0.9269 11.36%
2003-06-30 0 20 2.200 2.175 2.200 677,207,291 0.845 0.836 0.845 0.797 0.912 790,614,702 0.8566 -2.22%
2003-05-30 0 20 2.250 2.200 2.225 562,054,143 0.864 0.845 0.855 0.703 0.874 707,174,413 0.7948 16.58%
2003-04-30 0 20 1.930 1.930 1.950 869,262,439 0.742 0.742 0.749 0.615 0.845 1,203,186,106 0.7225 -4.69%
2003-03-31 0 21 2.025 2.025 2.050 662,213,230 0.778 0.778 0.788 0.761 0.884 787,846,071 0.8405 -10.00%
2003-02-28 0 12 2.250 2.225 2.250 1,928,441,587 0.864 0.855 0.864 0.845 0.922 2,197,202,751 0.8777

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top