Renco Holdings Group Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02323  2002-06-21    
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 18 18 - - - 0 0.019 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.019 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.019 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.019 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.019 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.019 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.019 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.019 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.019 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.019 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.019 - - - - 0 - 0.00%
2025-01-28 7 19 - - - 3,540,723 0.019 - - 0.017 0.033 141,051,999 0.0251 5.56%
2024-12-31 0 20 0.018 0.018 0.019 269,870 0.018 0.018 0.019 0.016 0.024 14,540,000 0.0186 12.50%
2024-11-29 0 21 0.016 0.015 0.016 194,974 0.016 0.015 0.016 0.015 0.022 10,732,000 0.0182 -27.27%
2024-10-31 0 21 0.022 0.021 0.022 1,946,278 0.022 0.021 0.022 0.018 0.031 74,679,000 0.0261 22.22%
2024-09-30 0 19 0.018 0.017 0.018 311,744 0.018 0.017 0.018 0.015 0.022 19,224,000 0.0162 -10.00%
2024-08-30 0 22 0.020 0.019 0.020 265,342 0.020 0.019 0.020 0.014 0.022 15,484,000 0.0171 0.00%
2024-07-31 0 22 0.020 0.018 0.020 273,274 0.020 0.018 0.020 0.016 0.022 14,310,000 0.0191 -4.76%
2024-06-28 0 19 0.021 0.020 0.021 8,106,984 0.021 0.020 0.021 0.020 0.048 238,878,000 0.0339 -12.50%
2024-05-31 0 21 0.024 0.022 0.024 987,234 0.024 0.022 0.024 0.022 0.032 38,082,000 0.0259 -14.29%
2024-04-30 6 20 0.028 0.026 0.028 9,400,052 0.028 0.026 0.028 0.016 0.050 257,220,000 0.0365 100.00%
2024-03-28 0 20 0.014 0.014 0.015 187,024 0.014 0.014 0.015 0.014 0.018 11,982,000 0.0156 0.00%
2024-02-29 0 19 0.014 0.014 0.017 67,088 0.014 0.014 0.017 0.013 0.017 4,928,000 0.0136 7.69%
2024-01-31 0 22 0.013 0.013 0.014 176,284 0.013 0.013 0.014 0.013 0.020 11,174,000 0.0158 -27.78%
2023-12-29 0 19 0.018 0.017 0.018 716,632 0.018 0.017 0.018 0.014 0.025 39,528,000 0.0181 -18.18%
2023-11-30 0 22 0.022 0.020 0.022 397,180 0.022 0.020 0.022 0.012 0.025 22,462,000 0.0177 46.67%
2023-10-31 0 20 0.015 0.013 0.015 189,982 0.015 0.013 0.015 0.013 0.018 12,602,000 0.0151 0.00%
2023-09-29 0 19 0.015 0.015 0.016 251,196 0.015 0.015 0.016 0.015 0.018 15,242,000 0.0165 -21.05%
2023-08-31 0 23 0.019 0.018 0.020 100,922 0.019 0.018 0.020 0.017 0.022 5,210,000 0.0194 -9.52%
2023-07-31 0 20 0.021 0.020 0.022 214,496 0.021 0.020 0.022 0.019 0.024 9,978,000 0.0215 -12.50%
2023-06-30 0 21 0.024 0.023 0.024 219,482 0.024 0.023 0.024 0.022 0.027 9,168,000 0.0239 4.35%
2023-05-31 0 21 0.023 0.023 0.024 295,040 0.023 0.023 0.024 0.022 0.030 11,728,000 0.0252 -4.17%
2023-04-28 0 17 0.024 0.024 0.025 418,952 0.024 0.024 0.025 0.023 0.031 16,040,000 0.0261 -17.24%
2023-03-31 0 23 0.029 0.028 0.029 1,014,068 0.029 0.028 0.029 0.028 0.036 31,952,000 0.0317 -17.14%
2023-02-28 0 20 0.035 0.034 0.035 1,328,842 0.035 0.034 0.035 0.031 0.046 37,250,000 0.0357 -7.89%
2023-01-31 0 18 0.038 0.037 0.038 1,161,028 0.038 0.037 0.038 0.033 0.045 31,096,000 0.0373 2.70%
2022-12-30 0 20 0.037 0.035 0.037 997,912 0.037 0.035 0.037 0.033 0.049 27,576,000 0.0362 2.78%
2022-11-30 0 22 0.036 0.033 0.036 2,794,460 0.036 0.033 0.036 0.030 0.058 67,270,000 0.0415 16.13%
2022-10-31 0 20 0.031 0.030 0.031 1,920,454 0.031 0.030 0.031 0.030 0.055 53,998,000 0.0356 -13.89%
2022-09-30 0 21 0.036 0.036 0.039 4,310,503 0.036 0.036 0.039 0.036 0.063 87,730,710 0.0491 -40.00%
2022-08-31 0 23 0.060 0.058 0.060 127,992,228 0.060 0.058 0.060 0.057 0.196 1,083,846,000 0.1181 -46.90%
2022-07-29 0 20 0.113 0.109 0.113 207,247,173 0.113 0.109 0.113 0.056 0.760 1,393,696,808 0.1487 -85.13%
2022-06-30 0 21 0.760 0.750 0.760 599,274,132 0.760 0.750 0.760 0.120 1.070 846,668,000 0.7078 489.15%
2022-05-31 0 20 0.129 0.129 0.148 430,956 0.129 0.129 0.148 0.109 0.144 3,184,000 0.1354 7.50%
2022-04-29 0 18 0.120 0.120 0.135 93,872 0.120 0.120 0.135 0.077 0.120 1,002,000 0.0937 55.84%
2022-03-31 0 23 0.077 0.060 0.077 13,644 0.077 0.060 0.077 0.052 0.090 224,000 0.0609 -18.09%
2022-02-28 0 17 0.094 0.090 0.109 16,056 0.094 0.090 0.109 0.091 0.100 172,000 0.0933 -12.15%
2022-01-31 0 21 0.107 0.100 0.115 1,952 0.107 0.100 0.115 0.107 0.110 18,000 0.1084 -10.83%
2021-12-31 0 22 0.120 0.110 0.138 20,624 0.120 0.110 0.138 0.120 0.130 160,000 0.1289 -13.04%
2021-11-30 0 22 0.138 0.105 0.138 6,900 0.138 0.105 0.138 0.138 0.138 50,000 0.1380 7.81%
2021-10-29 0 18 0.128 0.110 0.138 1,930 0.128 0.110 0.138 0.105 0.128 16,000 0.1206 16.36%
2021-09-30 0 21 0.110 0.105 0.130 2,210 0.110 0.105 0.130 0.110 0.111 20,000 0.1105 -15.38%
2021-08-31 0 22 0.130 0.120 0.138 6,960 0.130 0.120 0.138 0.130 0.156 48,000 0.1450 -18.75%
2021-07-30 0 21 0.160 0.156 - 3,260 0.160 0.156 - 0.160 0.180 20,000 0.1630 -15.79%
2021-06-30 0 21 0.190 0.180 - 13,498 0.190 0.180 - 0.175 0.230 68,000 0.1985 5.56%
2021-05-31 0 20 0.180 0.170 0.200 5,260 0.180 0.170 0.200 0.180 0.210 27,500 0.1913 -17.81%
2021-04-30 0 19 0.219 - 0.219 138,298 0.219 - 0.219 0.172 0.250 716,000 0.1932 9.50%
2021-03-31 0 23 0.200 0.180 0.224 1,256,058 0.200 0.180 0.224 0.152 0.210 6,398,000 0.1963 -5.21%
2021-02-26 0 18 0.211 0.210 0.221 382,038 0.211 0.210 0.221 0.190 0.295 1,452,000 0.2631 -4.09%
2021-01-29 0 20 0.220 0.194 0.219 185,030 0.220 0.194 0.219 0.210 0.295 742,000 0.2494 -25.42%
2020-12-31 0 22 0.295 0.260 0.295 5,784,766 0.295 0.260 0.295 0.197 0.310 22,260,000 0.2599 35.32%
2020-11-30 0 21 0.218 - 0.218 3,148,716 0.218 - 0.218 0.090 0.350 19,868,000 0.1585 -37.71%
2020-10-30 0 18 0.350 0.280 0.355 567,640 0.350 0.280 0.355 0.300 0.475 1,382,000 0.4107 -27.84%
2020-09-30 0 22 0.485 0.400 0.485 636,690 0.485 0.400 0.485 0.390 0.530 1,462,000 0.4355 4.30%
2020-08-31 0 21 0.465 0.330 0.465 3,969,520 0.465 0.330 0.465 0.400 0.550 7,962,000 0.4986 -7.00%
2020-07-31 0 22 0.500 0.480 0.500 35,352,373 0.500 0.480 0.500 0.460 0.630 66,224,161 0.5338 0.00%
2020-06-30 0 21 0.500 0.470 0.510 3,523,790 0.500 0.470 0.510 0.460 0.650 7,178,000 0.4909 -12.28%
2020-05-29 0 20 0.570 0.530 0.570 370,330 0.570 0.530 0.570 0.465 0.700 660,000 0.5611 -1.72%
2020-04-29 0 19 0.580 0.500 0.580 422,020 0.580 0.500 0.580 0.475 0.730 704,000 0.5995 11.54%
2020-03-31 0 22 0.520 0.470 0.520 79,947,470 0.520 0.470 0.520 0.405 0.750 265,812,000 0.3008 4.00%
2020-02-28 0 20 0.500 0.460 0.500 33,740 0.500 0.460 0.500 0.445 0.520 70,000 0.4820 -3.85%
2020-01-31 0 20 0.520 0.430 0.520 250,560 0.520 0.430 0.520 0.295 0.520 587,000 0.4268 30.00%
2019-12-31 0 20 0.400 0.265 0.400 217,510 0.400 0.265 0.400 0.300 0.430 556,000 0.3912 1.27%
2019-11-29 0 21 0.395 0.350 0.395 106,730 0.395 0.350 0.395 0.345 0.520 270,000 0.3953 -9.20%
2019-10-31 0 21 0.435 0.350 0.440 583,940 0.435 0.350 0.440 0.370 0.500 1,378,000 0.4238 -25.00%
2019-09-30 0 21 0.580 - 0.580 120,916 0.580 - 0.580 0.425 0.600 232,570 0.5199 3.57%
2019-08-30 0 22 0.560 0.400 0.560 1,245,970 0.560 0.400 0.560 0.450 0.700 2,334,000 0.5338 -20.00%
2019-07-31 0 22 0.700 0.660 0.700 503,820 0.700 0.660 0.700 0.650 0.830 692,000 0.7281 4.48%
2019-06-28 0 19 0.670 0.670 0.680 679,280 0.670 0.670 0.680 0.590 0.800 1,053,000 0.6451 -10.67%
2019-05-31 0 21 0.750 0.630 0.750 384,520 0.750 0.630 0.750 0.600 0.800 558,000 0.6891 -2.60%
2019-04-30 0 19 0.770 0.550 0.770 409,480 0.770 0.550 0.770 0.640 0.800 536,000 0.7640 -3.75%
2019-03-29 0 21 0.800 0.790 0.800 541,462 0.800 0.790 0.800 0.730 0.830 688,199 0.7868 0.00%
2019-02-28 0 17 0.800 0.660 0.800 455,758 0.800 0.660 0.800 0.610 0.840 634,100 0.7187 3.90%
2019-01-31 0 22 0.770 0.660 0.770 116,840 0.770 0.660 0.770 0.510 0.890 158,000 0.7395 -14.44%
2018-12-31 0 19 0.900 0.620 0.900 386,660 0.900 0.620 0.900 0.660 1.100 488,000 0.7923 0.00%
2018-11-30 0 22 0.900 0.810 0.940 333,680 0.900 0.810 0.940 0.740 1.000 366,000 0.9117 -8.16%
2018-10-31 0 21 0.980 0.800 0.980 711,140 0.980 0.800 0.980 0.820 1.000 766,000 0.9284 -2.00%
2018-09-28 0 19 1.000 0.710 1.000 1,317,260 1.000 0.710 1.000 0.920 1.230 1,344,000 0.9801 -0.99%
2018-08-31 0 23 1.010 1.000 1.010 5,085,040 1.010 1.000 1.010 0.930 1.300 4,657,000 1.0919 -15.13%
2018-07-31 0 21 1.190 1.120 1.250 11,534,180 1.190 1.120 1.250 0.820 1.550 9,171,000 1.2577 -6.30%
2018-06-29 0 20 1.270 1.250 1.280 6,438,888 1.270 1.250 1.280 1.260 2.030 4,008,004 1.6065 -36.18%
2018-05-31 0 21 1.990 1.800 1.990 9,229,080 1.990 1.800 1.990 1.900 2.350 4,274,000 2.1594 -9.55%
2018-04-30 0 19 2.200 2.060 2.220 20,538,290 2.200 2.060 2.220 1.600 2.950 9,799,000 2.0960 -21.15%
2018-03-29 0 21 2.790 2.670 2.790 5,951,200 2.790 2.670 2.790 2.510 3.200 2,043,000 2.9130 -3.79%
2018-02-28 0 18 2.900 2.900 2.930 7,286,620 2.900 2.900 2.930 2.290 2.990 2,758,000 2.6420 6.23%
2018-01-31 0 22 2.730 2.690 2.730 26,654,128 2.730 2.690 2.730 2.640 3.070 9,240,200 2.8846 -11.07%
2017-12-29 0 19 3.070 3.000 3.080 95,433,231 3.070 3.000 3.080 2.020 3.080 36,054,026 2.6470 53.50%
2017-11-30 0 22 2.000 1.970 2.000 49,932,292 2.000 1.970 2.000 1.830 2.440 22,460,110 2.2232 -10.31%
2017-10-31 0 20 2.230 2.210 2.260 22,316,142 2.230 2.210 2.260 2.160 2.465 9,935,167 2.2462 -8.43%
2017-09-29 0 21 2.450 2.450 2.460 27,772,408 2.435 2.435 2.445 2.207 2.932 11,613,528 2.3914 -12.50%
2017-08-31 0 22 2.800 2.800 2.850 8,227,680 2.783 2.783 2.833 2.694 3.032 2,828,838 2.9085 -2.10%
2017-07-31 0 21 2.860 2.850 2.950 36,172,740 2.843 2.833 2.932 2.326 2.972 13,170,395 2.7465 21.19%
2017-06-30 0 22 2.360 2.360 2.430 21,905,433 2.346 2.346 2.416 1.859 2.684 9,729,100 2.2515 -9.23%
2017-05-31 0 20 2.600 2.360 2.600 4,307,860 2.585 2.346 2.585 2.286 2.903 1,583,425 2.7206 13.04%
2017-04-28 0 17 2.300 2.300 2.360 1,496,494 2.286 2.286 2.346 2.237 2.406 643,631 2.3251 -4.56%
2017-03-31 0 23 2.410 2.360 2.420 6,986,620 2.396 2.346 2.406 2.366 2.932 2,690,012 2.5972 -15.44%
2017-02-28 0 20 2.850 2.850 2.900 20,426,264 2.833 2.833 2.883 2.585 2.982 7,148,953 2.8572 0.35%
2017-01-27 0 19 2.840 2.840 2.860 45,792,340 2.823 2.823 2.843 2.416 3.101 16,834,204 2.7202 -8.97%
2016-12-30 0 20 3.120 3.000 3.100 85,884,931 3.101 2.982 3.082 2.058 3.579 29,333,615 2.9279 47.17%
2016-11-30 0 22 2.120 2.170 2.180 42,761,650 2.107 2.157 2.167 2.038 2.684 19,051,401 2.2445 -7.02%
2016-10-31 0 19 2.280 2.270 2.280 35,379,360 2.266 2.256 2.266 2.157 2.575 15,144,144 2.3362 -9.16%
2016-09-30 0 21 2.510 2.460 2.520 30,188,460 2.495 2.445 2.505 2.237 2.734 11,834,443 2.5509 1.62%
2016-08-31 0 22 2.470 2.440 2.480 17,019,507 2.455 2.425 2.465 2.087 2.465 7,239,190 2.3510 6.01%
2016-07-29 0 20 2.330 2.330 2.340 23,756,400 2.316 2.316 2.326 2.087 2.803 9,564,934 2.4837 -0.85%
2016-06-30 0 21 2.350 2.340 2.350 35,879,189 2.336 2.326 2.336 1.928 2.863 14,068,933 2.5502 -14.23%
2016-05-31 0 21 2.740 2.650 2.740 202,050,240 2.724 2.634 2.724 1.471 3.161 82,897,437 2.4374 44.97%
2016-04-29 0 20 1.890 1.870 1.890 72,298,617 1.879 1.859 1.879 1.670 3.579 31,362,693 2.3052 -41.67%
2016-03-31 0 21 3.240 3.200 3.260 656,961,155 3.221 3.181 3.241 1.402 4.374 229,655,497 2.8606 128.17%
2016-02-29 0 18 1.420 1.420 1.430 93,486,240 1.412 1.412 1.421 1.004 1.531 74,302,275 1.2582 30.28%
2016-01-29 0 20 1.090 1.090 1.100 545,782,486 1.084 1.084 1.093 0.944 1.809 713,398,369 0.7650 11.22%
2015-12-31 0 22 0.980 0.960 0.980 101,670,520 0.974 0.954 0.974 0.746 1.103 111,159,665 0.9146 22.50%
2015-11-30 6 21 0.800 0.780 0.800 233,998,385 0.795 0.775 0.795 0.557 1.372 240,877,696 0.9714 40.35%
2015-10-30 0 20 0.570 0.570 0.590 91,736,057 0.567 0.567 0.586 0.547 0.905 119,281,911 0.7691 -14.93%
2015-09-30 2 20 0.670 0.660 0.670 90,756,640 0.666 0.656 0.666 0.288 0.755 169,943,569 0.5340 54.02%
2015-08-31 0 21 0.435 0.420 0.435 34,722,280 0.432 0.417 0.432 0.368 0.626 69,839,713 0.4972 -27.50%
2015-07-31 5 22 0.600 0.590 0.600 277,543,800 0.596 0.586 0.596 0.298 0.805 406,956,359 0.6820 -11.76%
2015-06-30 0 22 0.680 0.670 0.680 279,859,891 0.676 0.666 0.676 0.547 0.994 383,959,372 0.7289 11.48%
2015-05-29 0 19 0.610 0.600 0.620 158,443,880 0.606 0.596 0.616 0.363 0.666 324,264,144 0.4886 52.50%
2015-04-30 0 19 0.400 0.395 0.400 30,954,200 0.398 0.393 0.398 0.268 0.462 83,197,222 0.3721 45.45%
2015-03-31 0 22 0.275 0.270 0.285 2,088,370 0.273 0.268 0.283 0.268 0.323 7,456,383 0.2801 -8.33%
2015-02-27 0 18 0.300 0.300 0.315 630,330 0.298 0.298 0.313 0.268 0.318 2,100,503 0.3001 3.45%
2015-01-30 9 21 0.290 0.290 0.300 5,255,570 0.288 0.288 0.298 0.268 0.378 16,882,491 0.3113 3.57%
2014-12-31 0 21 0.280 0.260 0.280 1,814,820 0.278 0.258 0.278 0.253 0.338 6,241,150 0.2908 -17.65%
2014-11-28 0 20 0.340 0.330 0.340 12,827,660 0.338 0.328 0.338 0.308 0.408 34,913,820 0.3674 3.03%
2014-10-31 0 21 0.330 0.330 0.335 29,476,300 0.328 0.328 0.333 0.303 0.462 75,593,964 0.3899 -12.00%
2014-09-30 0 21 0.375 0.385 0.395 32,077,250 0.373 0.383 0.393 0.239 0.557 76,302,180 0.4204 50.00%
2014-08-29 0 21 0.250 0.250 0.285 352,220 0.249 0.249 0.283 0.249 0.298 1,309,796 0.2689 -9.09%
2014-07-31 0 22 0.275 0.250 0.275 103,310 0.273 0.249 0.273 0.204 0.273 412,455 0.2505 14.58%
2014-06-30 0 20 0.240 0.215 0.255 62,102 0.239 0.214 0.253 0.234 0.258 259,545 0.2393 3.00%
2014-05-30 0 20 0.233 0.230 0.255 53,034 0.232 0.229 0.253 0.229 0.232 229,365 0.2312 -6.80%
2014-04-30 0 20 0.250 0.230 0.280 6,500 0.249 0.229 0.278 0.249 0.249 26,156 0.2485 -1.96%
2014-03-31 0 21 0.255 0.250 0.290 409,912 0.253 0.249 0.288 0.248 0.338 1,575,377 0.2602 2.00%
2014-02-28 0 19 0.250 0.250 0.290 369,440 0.249 0.249 0.288 0.220 0.298 1,414,419 0.2612 1.21%
2014-01-30 0 21 0.247 0.247 0.300 72,166 0.246 0.246 0.298 0.224 0.298 287,713 0.2508 -1.20%
2013-12-31 0 20 0.250 0.250 0.260 484,854 0.249 0.249 0.258 0.229 0.348 1,842,970 0.2631 13.64%
2013-11-29 0 21 0.220 0.211 0.270 713,248 0.219 0.210 0.268 0.210 0.258 3,046,132 0.2341 -6.38%
2013-10-31 0 21 0.235 0.232 0.250 354,562 0.234 0.231 0.249 0.198 0.263 1,692,072 0.2095 23.68%
2013-09-30 0 20 0.190 0.190 0.196 487,292 0.189 0.189 0.195 0.185 0.211 2,464,671 0.1977 -5.47%
2013-08-30 0 21 0.201 0.180 0.201 397,242 0.200 0.179 0.200 0.190 0.244 2,003,928 0.1982 0.00%
2013-07-31 0 22 0.201 0.183 0.235 137,286 0.200 0.182 0.234 0.182 0.218 688,096 0.1995 -17.28%
2013-06-28 0 19 0.243 0.198 0.243 136,540 0.242 0.197 0.242 0.163 0.258 694,132 0.1967 31.35%
2013-05-31 0 21 0.185 0.185 0.200 188,658 0.184 0.184 0.199 0.177 0.184 1,060,311 0.1779 1.09%
2013-04-30 0 20 0.183 0.183 0.224 221,598 0.182 0.182 0.223 0.179 0.196 1,207,186 0.1836 -8.96%
2013-03-28 0 20 0.201 0.186 0.250 1,554,002 0.200 0.185 0.249 0.200 0.313 6,035,928 0.2575 -8.64%
2013-02-28 0 17 0.220 0.208 0.240 131,764 0.219 0.207 0.239 0.199 0.268 603,593 0.2183 0.00%
2013-01-31 0 22 0.220 0.200 0.239 252,514 0.219 0.199 0.238 0.209 0.234 1,112,623 0.2270 -1.79%
2012-12-31 0 19 0.224 0.210 0.250 149,294 0.223 0.209 0.249 0.219 0.247 635,784 0.2348 1.82%
2012-11-30 3 22 0.220 0.187 0.235 387,186 0.219 0.186 0.234 0.199 0.293 1,629,701 0.2376 0.00%
2012-10-31 0 20 0.220 0.220 0.229 791,612 0.219 0.219 0.228 0.179 0.221 3,818,731 0.2073 8.37%
2012-09-28 0 20 0.203 0.175 0.205 210,318 0.202 0.174 0.204 0.173 0.204 1,114,635 0.1887 20.83%
2012-08-31 0 23 0.168 0.163 0.184 539,490 0.167 0.162 0.183 0.119 0.268 2,844,934 0.1896 29.23%
2012-07-31 2 21 0.130 0.130 - 199,504 0.129 0.129 - 0.117 0.141 1,525,078 0.1308 0.00%
2012-06-29 0 21 0.130 0.130 0.149 119,302 0.129 0.129 0.148 0.125 0.184 794,731 0.1501 -31.58%
2012-05-31 0 22 0.190 0.163 - 0 0.189 0.162 - - - 0 - 0.00%
2012-04-30 0 18 0.190 0.163 - 0 0.189 0.162 - - - 0 - 0.00%
2012-03-30 0 22 0.190 - - 129,346 0.189 - - 0.177 0.194 680,048 0.1902 -5.94%
2012-02-29 0 21 0.202 0.190 - 234,076 0.201 0.189 - 0.189 0.201 1,183,042 0.1979 0.50%
2012-01-31 0 18 0.201 0.173 - 67,366 0.200 0.172 - 0.199 0.200 338,012 0.1993 -4.29%
2011-12-30 0 20 0.210 0.181 - 286,504 0.209 0.180 - 0.191 0.219 1,420,455 0.2017 5.00%
2011-11-30 0 22 0.200 0.163 0.230 70,760 0.199 0.162 0.229 0.209 0.229 327,952 0.2158 -9.09%
2011-10-31 0 20 0.220 0.220 0.355 1,033,142 0.219 0.219 0.353 0.179 0.214 5,657,677 0.1826 10.00%
2011-09-30 0 20 0.200 0.172 0.202 174,790 0.199 0.171 0.201 0.199 0.258 750,467 0.2329 -23.08%
2011-08-31 0 23 0.260 0.260 0.300 223,750 0.258 0.258 0.298 0.249 0.263 863,138 0.2592 4.00%
2011-07-29 0 20 0.250 0.250 0.330 225,010 0.249 0.249 0.328 0.249 0.328 798,754 0.2817 -3.85%
2011-06-30 0 21 0.260 0.240 0.350 304,120 0.258 0.239 0.348 0.249 0.323 1,046,228 0.2907 -16.13%
2011-05-31 0 20 0.310 0.300 0.325 645,210 0.308 0.298 0.323 0.298 0.353 2,001,916 0.3223 -11.43%
2011-04-29 0 18 0.350 0.310 0.355 347,920 0.348 0.308 0.353 0.328 0.373 1,001,964 0.3472 2.94%
2011-03-31 0 23 0.340 0.325 0.360 728,630 0.338 0.323 0.358 0.298 0.373 2,114,587 0.3446 6.25%
2011-02-28 0 18 0.320 0.305 0.375 575,590 0.318 0.303 0.373 0.313 0.398 1,686,036 0.3414 -13.51%
2011-01-31 0 21 0.370 0.355 0.395 476,620 0.368 0.353 0.393 0.353 0.422 1,245,413 0.3827 -2.63%
2010-12-31 0 22 0.380 0.365 0.425 441,380 0.378 0.363 0.422 0.343 0.398 1,158,898 0.3809 7.04%
2010-11-30 0 22 0.355 0.315 0.395 960,680 0.353 0.313 0.393 0.328 0.398 2,643,737 0.3634 -4.05%
2010-10-29 0 20 0.370 0.365 0.385 2,967,030 0.368 0.363 0.383 0.298 0.447 7,764,216 0.3821 10.45%
2010-09-30 0 21 0.335 0.335 0.380 476,580 0.333 0.333 0.378 0.303 0.393 1,418,443 0.3360 1.52%
2010-08-31 0 22 0.330 0.285 0.365 382,700 0.328 0.283 0.363 0.323 0.393 1,068,359 0.3582 -14.29%
2010-07-30 0 21 0.385 0.365 0.400 476,040 0.383 0.363 0.398 0.363 0.398 1,219,257 0.3904 -3.75%
2010-06-30 0 21 0.400 0.365 0.400 336,870 0.398 0.363 0.398 0.348 0.417 867,162 0.3885 6.67%
2010-05-31 0 20 0.375 0.335 0.395 492,170 0.373 0.333 0.393 0.353 0.408 1,293,701 0.3804 -7.41%
2010-04-30 2 19 0.405 0.385 0.430 1,742,390 0.403 0.383 0.427 0.368 0.457 4,044,072 0.4309 2.53%
2010-03-31 0 23 0.395 0.375 0.395 1,003,620 0.393 0.373 0.393 0.363 0.417 2,549,174 0.3937 -8.14%
2010-02-26 0 18 0.430 0.400 0.430 4,279,030 0.427 0.398 0.427 0.343 0.497 10,347,593 0.4135 3.61%
2010-01-29 0 20 0.415 0.380 0.415 2,374,950 0.413 0.378 0.413 0.338 0.517 5,673,772 0.4186 22.06%
2009-12-31 0 22 0.340 0.265 0.340 2,046,970 0.338 0.263 0.338 0.263 0.358 6,249,198 0.3276 23.64%
2009-11-30 0 21 0.275 0.275 0.295 1,489,046 0.273 0.273 0.293 0.219 0.298 5,915,210 0.2517 10.44%
2009-10-30 2 20 0.249 0.230 0.249 1,018,730 0.248 0.229 0.248 0.221 0.308 4,178,874 0.2438 10.67%
2009-09-30 0 22 0.225 0.205 0.226 418,504 0.224 0.204 0.225 0.215 0.229 1,861,078 0.2249 2.27%
2009-08-31 0 21 0.220 0.202 0.230 1,050,410 0.219 0.201 0.229 0.209 0.288 4,261,365 0.2465 -5.58%
2009-07-31 0 22 0.233 0.210 0.233 249,768 0.232 0.209 0.232 0.170 0.232 1,295,713 0.1928 30.17%
2009-06-30 0 22 0.179 0.179 0.180 2,382,142 0.178 0.178 0.179 0.174 0.222 12,287,138 0.1939 -8.21%
2009-05-29 0 19 0.195 0.182 0.195 3,907,144 0.194 0.181 0.194 0.146 0.204 23,771,497 0.1644 22.64%
2009-04-30 0 20 0.159 0.081 0.159 529,976 0.158 0.081 0.158 0.149 0.194 2,981,749 0.1777 -18.46%
2009-03-31 0 22 0.195 0.083 0.195 234,790 0.194 0.083 0.194 0.189 0.196 1,223,281 0.1919 2.09%
2009-02-27 0 20 0.191 0.071 0.203 99,904 0.190 0.071 0.202 0.190 0.199 509,030 0.1963 -4.50%
2009-01-30 0 18 0.200 0.126 0.203 153,620 0.199 0.125 0.202 0.149 0.207 794,731 0.1933 -2.91%
2008-12-31 0 21 0.206 0.050 0.206 359,540 0.205 0.050 0.205 0.201 0.209 1,762,491 0.2040 -3.29%
2008-11-28 0 20 0.213 0.054 0.215 157,872 0.212 0.054 0.214 0.198 0.212 764,551 0.2065 6.50%
2008-10-31 0 21 0.200 0.090 0.220 216,614 0.199 0.089 0.219 0.199 0.237 949,653 0.2281 -16.67%
2008-09-30 0 21 0.240 0.220 0.240 569,390 0.239 0.219 0.239 0.229 0.253 2,364,072 0.2409 -5.88%
2008-08-29 0 19 0.255 0.255 0.280 1,372,850 0.253 0.253 0.278 0.249 0.288 5,209,006 0.2636 -5.56%
2008-07-31 0 22 0.270 0.270 0.295 1,367,880 0.268 0.268 0.293 0.268 0.303 4,808,623 0.2845 -11.48%
2008-06-30 0 20 0.305 0.300 0.340 1,790,950 0.303 0.298 0.338 0.258 0.328 6,142,563 0.2916 10.91%
2008-05-30 0 20 0.275 0.270 0.275 5,563,600 0.273 0.268 0.273 0.263 0.338 19,455,808 0.2860 -5.17%
2008-04-30 0 21 0.290 0.285 0.290 4,515,090 0.288 0.283 0.288 0.258 0.378 13,635,162 0.3311 -22.67%
2008-03-31 0 19 0.375 0.305 0.385 1,425,780 0.373 0.303 0.383 0.278 0.432 3,860,982 0.3693 -12.79%
2008-02-29 0 19 0.430 0.430 0.450 928,090 0.427 0.427 0.447 0.427 0.477 2,022,036 0.4590 -9.47%
2008-01-31 0 22 0.475 0.440 0.475 2,332,900 0.472 0.437 0.472 0.437 0.527 4,726,132 0.4936 -6.86%
2007-12-31 0 19 0.510 0.480 0.510 911,820 0.507 0.477 0.507 0.472 0.517 1,846,994 0.4937 4.08%
2007-11-30 0 22 0.490 0.490 0.510 2,158,260 0.487 0.487 0.507 0.487 0.547 4,243,257 0.5086 -9.26%
2007-10-31 0 21 0.540 0.530 0.540 4,513,840 0.537 0.527 0.537 0.517 0.716 7,444,311 0.6063 -15.62%
2007-09-28 0 19 0.640 0.640 0.650 6,548,880 0.636 0.636 0.646 0.636 0.795 9,647,425 0.6788 -5.88%
2007-08-31 2 23 0.680 0.660 0.680 16,314,000 0.676 0.656 0.676 0.606 0.954 20,011,114 0.8152 -30.61%
2007-07-31 0 21 0.980 0.960 0.990 32,019,840 0.974 0.954 0.984 0.905 0.974 34,881,629 0.9180 4.26%
2007-06-29 0 20 0.940 0.920 0.940 4,087,960 0.934 0.915 0.934 0.915 1.054 4,255,329 0.9607 -6.93%
2007-05-31 0 21 1.010 1.000 1.060 5,468,960 1.004 0.994 1.054 0.825 1.004 5,943,377 0.9202 8.60%
2007-04-30 0 18 0.930 0.930 0.940 5,310,480 0.924 0.924 0.934 0.905 0.954 5,728,096 0.9271 -1.06%
2007-03-30 0 22 0.940 0.930 0.940 7,257,340 0.934 0.924 0.934 0.885 0.954 7,848,719 0.9247 0.00%
2007-02-28 0 18 0.940 0.920 0.940 5,634,020 0.934 0.915 0.934 0.895 0.984 6,102,323 0.9233 4.44%
2007-01-31 0 22 0.900 0.900 0.910 11,557,460 0.895 0.895 0.905 0.795 0.915 13,270,994 0.8709 12.50%
2006-12-29 0 19 0.800 0.800 0.820 9,948,160 0.795 0.795 0.815 0.785 0.984 11,164,455 0.8911 -10.11%
2006-11-30 0 22 0.890 0.880 0.900 72,544,680 0.885 0.875 0.895 0.855 0.915 82,507,114 0.8793 0.00%
2006-10-31 0 20 0.890 0.880 0.890 9,263,440 0.885 0.875 0.885 0.736 0.905 11,335,473 0.8172 17.11%
2006-09-29 0 21 0.760 0.760 0.770 6,219,820 0.755 0.755 0.765 0.706 0.845 8,072,048 0.7705 -9.52%
2006-08-31 0 23 0.840 0.820 0.840 5,054,260 0.835 0.815 0.835 0.795 0.855 6,102,323 0.8283 1.20%
2006-07-31 0 21 0.830 0.820 0.840 4,410,460 0.825 0.815 0.835 0.785 0.855 5,442,395 0.8104 3.75%
2006-06-30 0 22 0.800 0.790 0.810 4,869,380 0.795 0.785 0.805 0.746 0.835 6,192,862 0.7863 0.00%
2006-05-30 1 20 0.800 0.780 0.810 132,853,400 0.795 0.775 0.805 0.731 1.007 165,328,146 0.8036 8.83%
2006-04-28 0 17 0.740 0.730 0.740 7,989,560 0.731 0.721 0.731 0.721 0.968 9,296,560 0.8594 -20.43%
2006-03-31 0 23 0.930 0.920 0.930 15,341,490 0.918 0.908 0.918 0.859 0.978 16,732,795 0.9169 1.09%
2006-02-28 0 20 0.920 0.920 0.930 11,732,700 0.908 0.908 0.918 0.889 0.968 12,794,416 0.9170 0.00%
2006-01-27 0 19 0.920 0.910 0.930 6,861,200 0.908 0.899 0.918 0.820 0.968 7,613,457 0.9012 9.52%
2005-12-30 0 20 0.840 0.830 0.870 4,099,540 0.829 0.820 0.859 0.829 0.918 4,727,270 0.8672 -4.55%
2005-11-30 0 22 0.880 0.880 0.910 3,206,400 0.869 0.869 0.899 0.869 0.928 3,586,973 0.8939 -1.12%
2005-10-31 0 20 0.890 0.880 0.890 3,095,740 0.879 0.869 0.879 0.859 0.958 3,370,256 0.9185 -7.29%
2005-09-30 0 21 0.960 0.960 0.970 14,191,870 0.948 0.948 0.958 0.908 0.997 14,799,556 0.9589 2.13%
2005-08-31 0 23 0.940 0.930 0.950 8,165,760 0.928 0.918 0.938 0.849 0.968 9,152,757 0.8922 4.44%
2005-07-29 0 20 0.900 0.880 0.900 6,389,200 0.889 0.869 0.889 0.869 0.968 6,963,306 0.9176 -6.25%
2005-06-30 0 22 0.960 0.950 0.970 14,272,160 0.948 0.938 0.958 0.908 0.978 15,056,781 0.9479 2.13%
2005-05-31 0 20 0.940 0.940 0.950 7,658,060 0.928 0.928 0.938 0.908 0.989 8,137,994 0.9410 -0.38%
2005-04-29 0 20 0.970 0.970 0.990 21,411,440 0.932 0.932 0.951 0.893 1.191 20,051,666 1.0678 -17.09%
2005-03-31 0 21 1.170 1.170 1.180 42,263,060 1.124 1.124 1.134 1.047 1.230 37,648,664 1.1226 3.54%
2005-02-28 1 17 1.130 1.120 1.150 76,560,560 1.085 1.076 1.105 0.913 1.134 86,236,114 0.8878 16.49%
2005-01-31 0 21 0.970 0.960 0.980 6,287,580 0.932 0.922 0.941 0.759 0.932 7,688,797 0.8178 19.75%
2004-12-31 0 22 0.810 0.800 0.820 2,903,920 0.778 0.768 0.788 0.740 0.807 3,787,144 0.7668 -1.22%
2004-11-30 0 22 0.820 0.810 0.820 3,290,900 0.788 0.778 0.788 0.720 0.788 4,351,364 0.7563 3.80%
2004-10-29 0 19 0.790 0.780 0.800 6,731,790 0.759 0.749 0.768 0.663 0.778 9,550,098 0.7049 12.86%
2004-09-30 0 21 0.700 0.690 0.700 3,975,960 0.672 0.663 0.672 0.634 0.759 5,875,382 0.6767 1.45%
2004-08-31 0 22 0.690 0.680 0.700 2,373,840 0.663 0.653 0.672 0.624 0.692 3,633,076 0.6534 2.99%
2004-07-30 0 21 0.670 0.670 0.690 1,965,780 0.644 0.644 0.663 0.644 0.692 2,977,249 0.6603 -5.63%
2004-06-30 0 21 0.710 0.670 0.710 2,896,860 0.682 0.644 0.682 0.644 0.692 4,386,757 0.6604 4.41%
2004-05-31 0 20 0.680 0.670 0.690 2,781,080 0.653 0.644 0.663 0.644 0.720 4,174,726 0.6662 -10.40%
2004-04-30 0 19 0.770 0.730 0.770 1,968,420 0.729 0.691 0.729 0.691 0.786 2,718,580 0.7241 -9.41%
2004-03-31 0 23 0.850 0.830 0.850 2,004,300 0.805 0.786 0.805 0.805 0.928 2,313,011 0.8665 -12.37%
2004-02-27 0 20 0.970 0.940 0.970 3,663,140 0.918 0.890 0.918 0.757 0.985 4,169,756 0.8785 14.12%
2004-01-30 0 19 0.850 0.820 0.850 2,422,660 0.805 0.776 0.805 0.748 0.824 3,058,666 0.7921 7.59%
2003-12-31 0 21 0.790 0.790 0.800 5,245,620 0.748 0.748 0.757 0.729 0.975 6,563,035 0.7993 -20.20%
2003-11-28 0 20 0.990 0.970 1.000 1,689,660 0.937 0.918 0.947 0.909 1.023 1,772,252 0.9534 -9.17%
2003-10-31 0 22 1.090 1.030 1.100 20,162,900 1.032 0.975 1.041 0.757 1.231 22,168,992 0.9095 36.25%
2003-09-30 0 21 0.800 0.790 0.820 4,243,740 0.757 0.748 0.776 0.701 0.890 5,236,487 0.8104 -8.05%
2003-08-29 0 21 0.870 0.860 0.890 4,134,440 0.824 0.814 0.843 0.691 0.862 5,359,003 0.7715 17.57%
2003-07-31 0 22 0.740 0.730 0.750 3,065,320 0.701 0.691 0.710 0.682 0.795 4,245,800 0.7220 2.78%
2003-06-30 0 20 0.720 0.710 0.730 3,589,320 0.682 0.672 0.691 0.672 0.795 4,862,603 0.7381 -6.49%
2003-05-30 0 20 0.770 0.770 0.790 13,190,900 0.729 0.729 0.748 0.601 0.814 19,077,461 0.6914 23.11%
2003-04-30 0 20 0.640 0.610 0.650 9,068,520 0.592 0.564 0.601 0.592 0.712 13,701,511 0.6619 -18.99%
2003-03-31 0 21 0.790 0.760 0.800 5,334,020 0.731 0.703 0.740 0.712 0.833 7,234,415 0.7373 -7.06%
2003-02-28 0 19 0.850 0.850 0.880 2,118,500 0.787 0.787 0.814 0.648 0.833 3,090,891 0.6854 19.72%
2003-01-30 0 21 0.710 0.710 0.750 3,176,160 0.657 0.657 0.694 0.592 0.879 4,318,602 0.7355 -21.11%
2002-12-31 0 20 0.900 0.850 0.900 229,540 0.833 0.787 0.833 0.759 0.833 280,990 0.8169 3.45%
2002-11-29 0 21 0.870 0.800 0.920 1,097,080 0.805 0.740 0.851 0.805 0.833 1,329,299 0.8253 -4.40%
2002-10-31 0 21 0.910 0.830 0.910 17,043,960 0.842 0.768 0.842 0.740 0.916 20,609,545 0.8270 1.11%
2002-09-30 0 21 0.900 0.800 0.900 8,891,580 0.833 0.740 0.833 0.740 0.972 9,771,972 0.9099 -11.76%
2002-08-30 0 22 1.020 1.010 1.100 4,281,460 0.944 0.935 1.018 0.749 1.110 4,982,171 0.8594 -16.39%
2002-07-31 0 22 1.220 1.160 1.300 9,959,260 1.129 1.073 1.203 1.046 1.295 8,181,136 1.2173 1.67%
2002-06-28 0 6 1.200 1.190 1.210 71,452,560 1.110 1.101 1.120 1.073 1.277 59,775,247 1.1954

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top