GT Gold Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08299  2004-09-23    
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 0.500 0.500 0.510 210,665,166 0.500 0.500 0.510 0.460 0.540 421,848,886 0.4994 -3.85%
2025-11-28 0 20 0.520 0.510 0.520 470,536,873 0.520 0.510 0.520 0.490 0.590 884,524,365 0.5320 -10.34%
2025-10-31 0 20 0.580 0.570 0.580 1,477,078,260 0.580 0.570 0.580 0.445 0.600 2,878,587,307 0.5131 16.00%
2025-09-30 0 22 0.500 0.500 0.510 1,103,336,767 0.500 0.500 0.510 0.241 0.580 3,052,053,592 0.3615 104.92%
2025-08-29 0 21 0.244 0.239 0.244 406,868,046 0.244 0.239 0.244 0.171 0.275 1,705,198,422 0.2386 -6.15%
2025-07-31 0 22 0.260 0.260 0.265 746,120,733 0.260 0.260 0.265 0.235 0.340 2,541,577,422 0.2936 -13.33%
2025-06-30 0 21 0.300 0.295 0.300 1,264,454,889 0.300 0.295 0.300 0.260 0.480 3,668,755,306 0.3447 13.21%
2025-05-30 0 20 0.265 0.260 0.265 306,619,555 0.265 0.260 0.265 0.154 0.280 1,536,382,172 0.1996 66.67%
2025-04-30 0 19 0.159 0.158 0.159 289,301,109 0.159 0.158 0.159 0.105 0.164 2,001,771,962 0.1445 40.71%
2025-03-31 0 21 0.113 0.113 0.114 111,287,589 0.113 0.113 0.114 0.083 0.127 1,035,365,649 0.1075 13.00%
2025-02-28 0 20 0.100 0.099 0.100 45,808,533 0.100 0.099 0.100 0.090 0.149 396,276,799 0.1156 -15.25%
2025-01-28 0 19 0.118 0.116 0.118 10,157,750 0.118 0.116 0.118 0.116 0.137 83,819,558 0.1212 -14.49%
2024-12-31 0 20 0.138 0.137 0.138 9,545,649 0.138 0.137 0.138 0.133 0.150 68,704,533 0.1389 -1.43%
2024-11-29 0 21 0.140 0.138 0.140 14,044,279 0.140 0.138 0.140 0.134 0.155 97,343,598 0.1443 -2.78%
2024-10-31 0 21 0.144 0.141 0.145 46,011,784 0.144 0.141 0.145 0.139 0.179 290,535,351 0.1584 -13.77%
2024-09-30 0 19 0.167 0.165 0.167 113,959,054 0.167 0.165 0.167 0.142 0.172 748,995,494 0.1521 10.60%
2024-08-30 0 22 0.151 0.151 0.152 119,697,110 0.151 0.151 0.152 0.140 0.180 735,568,532 0.1627 -13.22%
2024-07-31 0 22 0.174 0.174 0.177 136,521,630 0.174 0.174 0.177 0.165 0.199 754,122,596 0.1810 -8.42%
2024-06-28 0 19 0.190 0.188 0.190 146,991,942 0.190 0.188 0.190 0.150 0.191 892,885,151 0.1646 13.10%
2024-05-31 0 21 0.168 0.163 0.169 153,732,009 0.168 0.163 0.169 0.156 0.218 823,910,728 0.1866 5.00%
2024-04-30 0 20 0.160 0.157 0.160 100,724,783 0.160 0.157 0.160 0.143 0.179 623,097,734 0.1617 -7.51%
2024-03-28 0 20 0.173 0.171 0.173 64,722,622 0.173 0.171 0.173 0.151 0.183 379,243,951 0.1707 12.34%
2024-02-29 0 19 0.154 0.151 0.154 53,974,167 0.154 0.151 0.154 0.134 0.163 367,382,132 0.1469 7.69%
2024-01-31 0 22 0.143 0.141 0.144 85,384,876 0.143 0.141 0.144 0.135 0.184 561,559,024 0.1520 -19.21%
2023-12-29 0 19 0.177 0.169 0.177 71,213,146 0.177 0.169 0.177 0.135 0.186 455,616,800 0.1563 20.41%
2023-11-30 0 22 0.147 0.147 0.149 49,334,378 0.147 0.147 0.149 0.143 0.229 274,988,932 0.1794 2.80%
2023-10-31 0 20 0.143 0.143 0.149 74,303,456 0.143 0.143 0.149 0.101 0.148 649,616,800 0.1144 33.64%
2023-09-29 0 19 0.107 0.107 0.108 143,301,570 0.107 0.107 0.108 0.100 0.136 1,246,500,266 0.1150 -7.76%
2023-08-31 0 23 0.116 0.116 0.117 142,136,894 0.116 0.116 0.117 0.101 0.139 1,193,362,825 0.1191 -3.33%
2023-07-31 0 20 0.120 0.120 0.121 76,791,332 0.120 0.120 0.121 0.092 0.141 665,334,533 0.1154 -14.29%
2023-06-30 0 21 0.140 0.139 0.140 165,262,640 0.140 0.139 0.140 0.098 0.145 1,437,942,283 0.1149 14.75%
2023-05-31 0 21 0.122 0.120 0.122 311,769,172 0.122 0.120 0.122 0.117 0.164 2,314,061,731 0.1347 -16.44%
2023-04-28 0 17 0.146 0.146 0.147 489,055,483 0.146 0.146 0.147 0.125 0.177 3,456,698,855 0.1415 6.57%
2023-03-31 0 23 0.137 0.130 0.137 417,173,565 0.137 0.130 0.137 0.125 0.195 2,782,654,557 0.1499 -17.47%
2023-02-28 0 20 0.166 0.163 0.166 274,295,912 0.166 0.163 0.166 0.121 0.199 1,693,895,988 0.1619 0.00%
2023-01-31 0 18 0.166 0.162 0.167 196,282,953 0.166 0.162 0.167 0.155 0.213 1,187,523,265 0.1653 1.22%
2022-12-30 0 20 0.164 0.164 0.170 186,979,684 0.164 0.164 0.170 0.152 0.255 851,358,845 0.2196 -33.60%
2022-11-30 0 22 0.247 0.243 0.247 178,380,673 0.247 0.243 0.247 0.231 0.320 696,595,325 0.2561 5.11%
2022-10-31 0 20 0.235 0.234 0.235 29,533,695 0.235 0.234 0.235 0.200 0.250 124,287,105 0.2376 -6.00%
2022-09-30 0 21 0.250 0.240 0.250 36,178,796 0.250 0.240 0.250 0.240 0.305 131,519,891 0.2751 -15.25%
2022-08-31 0 23 0.295 0.285 0.295 52,622,360 0.295 0.285 0.295 0.247 0.315 188,928,094 0.2785 11.32%
2022-07-29 0 20 0.265 0.260 0.265 40,527,054 0.265 0.260 0.265 0.260 0.305 142,136,947 0.2851 -11.67%
2022-06-30 0 21 0.300 0.290 0.300 86,219,619 0.300 0.290 0.300 0.109 0.315 357,434,381 0.2412 85.19%
2022-05-31 0 20 0.162 0.162 0.163 24,869,354 0.162 0.162 0.163 0.035 0.164 338,262,448 0.0735 362.86%
2022-04-29 0 18 0.035 0.034 0.036 2,084,672 0.035 0.034 0.036 0.031 0.038 61,648,857 0.0338 -4.61%
2022-03-31 0 23 0.039 0.037 0.040 962,127 0.037 0.035 0.038 0.032 0.046 27,228,195 0.0353 2.63%
2022-02-28 0 17 0.038 0.035 0.039 60,448 0.036 0.033 0.037 0.035 0.039 1,713,938 0.0353 -2.56%
2022-01-31 0 21 0.039 0.038 0.043 377,389 0.037 0.036 0.040 0.033 0.049 10,452,337 0.0361 -2.50%
2021-12-31 0 22 0.040 0.038 0.043 422,019 0.038 0.036 0.040 0.035 0.040 11,379,918 0.0371 -2.44%
2021-11-30 0 22 0.041 0.040 0.043 872,226 0.039 0.038 0.040 0.036 0.055 21,217,032 0.0411 -2.38%
2021-10-29 0 18 0.042 0.042 0.044 316,273 0.040 0.040 0.041 0.035 0.047 8,010,106 0.0395 5.00%
2021-09-30 0 21 0.040 0.040 0.044 1,370,981 0.038 0.038 0.041 0.037 0.075 30,095,148 0.0456 2.56%
2021-08-31 0 22 0.039 0.039 0.040 720,989 0.037 0.037 0.038 0.032 0.048 18,647,469 0.0387 -23.53%
2021-07-30 0 21 0.051 0.051 0.058 2,842,396 0.048 0.048 0.055 0.037 0.071 53,484,353 0.0531 41.67%
2021-06-30 0 21 0.036 0.035 0.039 597,203 0.034 0.033 0.037 0.033 0.050 14,958,145 0.0399 -20.00%
2021-05-31 0 20 0.045 0.043 0.045 647,841 0.042 0.040 0.042 0.034 0.047 15,990,540 0.0405 9.76%
2021-04-30 0 19 0.041 0.037 0.041 239,407 0.039 0.035 0.039 0.030 0.047 6,548,602 0.0366 0.00%
2021-03-31 0 23 0.041 0.041 0.042 1,399,790 0.039 0.039 0.040 0.026 0.061 36,674,377 0.0382 28.12%
2021-02-26 0 18 0.032 0.028 0.032 399,139 0.030 0.026 0.030 0.024 0.031 14,486,510 0.0276 28.00%
2021-01-29 0 20 0.025 0.025 0.028 127,958 0.024 0.024 0.026 0.024 0.030 4,783,216 0.0268 -10.71%
2020-12-31 0 22 0.028 0.028 0.039 63,335 0.026 0.026 0.037 0.025 0.037 2,340,743 0.0271 3.70%
2020-11-30 0 21 0.027 0.027 0.030 431,757 0.025 0.025 0.028 0.024 0.033 15,749,608 0.0274 -12.90%
2020-10-30 0 18 0.031 0.030 0.031 171,525 0.029 0.028 0.029 0.028 0.037 5,212,365 0.0329 -6.06%
2020-09-30 0 22 0.033 0.033 0.036 308,621 0.031 0.031 0.034 0.024 0.038 10,306,337 0.0299 3.12%
2020-08-31 0 21 0.032 0.032 0.034 244,697 0.030 0.030 0.032 0.024 0.035 8,398,300 0.0291 3.23%
2020-07-31 0 22 0.031 0.027 0.031 493,492 0.029 0.025 0.029 0.020 0.038 18,457,386 0.0267 29.17%
2020-06-30 0 21 0.024 0.022 0.023 293,531 0.023 0.021 0.022 0.023 0.033 11,170,758 0.0263 -20.00%
2020-05-29 0 20 0.030 0.023 0.035 54,116 0.028 0.022 0.033 0.028 0.035 1,758,098 0.0308 -16.67%
2020-04-29 0 19 0.036 0.029 0.037 81,672 0.034 0.027 0.035 0.030 0.048 2,369,498 0.0345 -10.00%
2020-03-31 0 22 0.040 0.040 0.042 177,727 0.038 0.038 0.040 0.032 0.048 4,844,966 0.0367 -2.44%
2020-02-28 0 20 0.041 0.038 0.043 193,904 0.039 0.036 0.040 0.033 0.041 5,028,542 0.0386 5.13%
2020-01-31 0 20 0.039 0.036 0.039 483,929 0.037 0.034 0.037 0.033 0.049 12,462,865 0.0388 -7.14%
2019-12-31 0 20 0.042 0.038 0.042 594,369 0.040 0.036 0.040 0.031 0.047 16,793,569 0.0354 -16.00%
2019-11-29 0 21 0.050 0.045 0.050 476,525 0.047 0.042 0.047 0.040 0.066 10,073,525 0.0473 -25.37%
2019-10-31 0 21 0.067 0.059 0.070 155,609 0.063 0.056 0.066 0.050 0.066 2,758,675 0.0564 -4.29%
2019-09-30 0 21 0.070 0.067 0.070 636,399 0.066 0.063 0.066 0.049 0.140 10,837,209 0.0587 11.11%
2019-08-30 0 22 0.063 0.060 0.063 481,182 0.059 0.056 0.059 0.049 0.068 8,096,861 0.0594 -10.00%
2019-07-31 0 22 0.070 0.062 0.072 385,117 0.066 0.058 0.068 0.053 0.075 6,378,473 0.0604 -5.41%
2019-06-28 0 19 0.074 0.063 0.074 782,438 0.070 0.059 0.070 0.058 0.075 11,706,174 0.0668 -7.50%
2019-05-31 0 21 0.080 0.070 0.080 895,359 0.075 0.066 0.075 0.068 0.094 10,367,850 0.0864 -15.79%
2019-04-30 0 19 0.095 0.093 0.095 1,881,673 0.089 0.087 0.089 0.081 0.094 21,060,714 0.0893 -4.04%
2019-03-29 0 21 0.099 0.090 0.099 4,198,057 0.093 0.085 0.093 0.081 0.141 43,687,770 0.0961 -34.00%
2019-02-28 0 17 0.010 - 0.010 479,198 0.141 - 0.141 0.141 0.141 3,546,509 0.1351 0.00%
2019-01-31 0 22 0.010 - 0.010 1,556,231 0.141 - 0.141 0.141 0.155 10,984,978 0.1417 -9.09%
2018-12-31 0 19 0.011 0.010 0.011 607,236 0.155 0.141 0.155 0.141 0.155 4,316,184 0.1407 10.00%
2018-11-30 0 22 0.010 - 0.010 968,517 0.141 - 0.141 0.141 0.155 6,797,721 0.1425 0.00%
2018-10-31 0 21 0.010 0.010 0.011 2,424,528 0.141 0.141 0.155 0.141 0.169 15,993,126 0.1516 -16.67%
2018-09-28 0 19 0.012 0.011 0.012 3,231,472 0.169 0.155 0.169 0.155 0.169 19,456,455 0.1661 0.00%
2018-08-31 0 23 0.012 0.011 0.012 9,419,523 0.169 0.155 0.169 0.141 0.169 59,852,922 0.1574 20.00%
2018-07-31 0 21 0.010 0.010 0.011 7,524,623 0.141 0.141 0.155 0.141 0.183 48,401,490 0.1555 -23.08%
2018-06-29 0 20 0.013 0.012 0.013 3,052,106 0.183 0.169 0.183 0.169 0.198 16,534,653 0.1846 -7.14%
2018-05-31 0 21 0.014 0.013 0.014 5,612,567 0.198 0.183 0.198 0.183 0.212 29,612,405 0.1895 0.00%
2018-04-30 0 19 0.014 0.013 0.014 6,554,805 0.198 0.183 0.198 0.183 0.212 33,442,587 0.1960 -6.67%
2018-03-29 0 21 0.015 0.014 0.015 4,461,174 0.212 0.198 0.212 0.183 0.226 21,515,438 0.2073 -6.25%
2018-02-28 0 18 0.016 0.015 0.016 10,595,085 0.226 0.212 0.226 0.198 0.240 49,080,966 0.2159 6.67%
2018-01-31 0 22 0.015 0.014 0.015 10,471,886 0.212 0.198 0.212 0.198 0.240 49,114,713 0.2132 -11.76%
2017-12-29 0 19 0.017 0.016 0.017 7,208,645 0.240 0.226 0.240 0.212 0.254 31,560,216 0.2284 0.00%
2017-11-30 0 22 0.017 0.016 0.017 11,858,376 0.240 0.226 0.240 0.226 0.254 49,561,370 0.2393 -10.53%
2017-10-31 0 20 0.019 0.017 0.019 28,471,121 0.268 0.240 0.268 0.212 0.268 116,141,158 0.2451 0.00%
2017-09-29 0 21 0.019 0.018 0.019 25,815,367 0.268 0.254 0.268 0.240 0.325 93,318,772 0.2766 -9.52%
2017-08-31 0 22 0.021 0.020 0.021 35,179,995 0.296 0.282 0.296 0.268 0.353 109,702,755 0.3207 -16.00%
2017-07-31 0 21 0.025 0.024 0.025 64,625,103 0.353 0.339 0.353 0.310 0.409 183,247,313 0.3527 8.70%
2017-06-30 0 22 0.023 0.022 0.024 76,840,137 0.325 0.310 0.339 0.240 0.367 257,887,192 0.2980 -4.17%
2017-05-31 4 20 0.024 0.023 0.024 283,164,572 0.339 0.325 0.339 0.296 0.437 793,970,627 0.3566 -56.10%
2017-04-28 17 17 - - - 0 0.771 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 0.771 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.771 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.771 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 0.771 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 0.771 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 0.771 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 0.771 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 0.771 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 0.771 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2013-03-28 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2013-02-28 17 17 - - - 0 0.771 - - - - 0 - 0.00%
2013-01-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 0.771 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2012-09-28 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2012-08-31 23 23 - - - 0 0.771 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 0.771 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 0.771 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 0.771 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 0.771 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 0.771 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 0.771 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 0.771 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 0.771 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 0.771 - - - - 0 - 0.00%
2010-11-30 14 22 - - - 50,146,012 0.771 - - 0.750 0.857 63,195,207 0.7935 -1.37%
2010-10-29 0 20 0.073 0.073 0.074 167,525,804 0.782 0.782 0.793 0.739 0.964 198,117,199 0.8456 4.29%
2010-09-30 0 21 0.070 0.069 0.070 77,774,412 0.750 0.739 0.750 0.686 0.793 104,187,701 0.7465 6.06%
2010-08-31 0 22 0.066 0.065 0.067 194,223,187 0.707 0.696 0.718 0.579 0.996 236,434,639 0.8215 -17.50%
2010-07-30 0 21 0.080 0.079 0.080 43,440,768 0.857 0.846 0.857 0.814 0.943 50,184,484 0.8656 -2.44%
2010-06-30 0 21 0.082 0.080 0.082 75,899,184 0.879 0.857 0.879 0.836 1.029 82,193,864 0.9234 -2.38%
2010-05-31 0 20 0.084 0.083 0.084 141,881,488 0.900 0.889 0.900 0.846 1.221 138,229,645 1.0264 -20.00%
2010-04-30 0 19 0.105 0.104 0.106 866,829,517 1.125 1.114 1.136 0.771 1.500 716,133,375 1.2104 41.89%
2010-03-31 0 23 0.074 0.072 0.074 69,459,928 0.793 0.771 0.793 0.739 0.911 83,997,207 0.8269 -8.64%
2010-02-26 0 18 0.081 0.081 0.082 47,690,206 0.868 0.868 0.879 0.825 0.986 52,638,904 0.9060 -3.57%
2010-01-29 2 20 0.084 0.082 0.084 100,564,968 0.900 0.879 0.900 0.857 1.318 93,827,580 1.0718 -31.15%
2009-12-31 1 22 0.122 0.120 0.122 70,438,612 1.307 1.286 1.307 1.221 1.489 51,202,166 1.3757 -9.63%
2009-11-30 2 21 0.135 0.135 0.136 57,344,348 1.446 1.446 1.457 1.414 1.671 37,902,116 1.5130 -8.16%
2009-10-30 0 20 0.147 0.147 0.148 87,897,260 1.575 1.575 1.586 1.339 1.714 56,700,858 1.5502 14.84%
2009-09-30 1 22 0.128 0.126 0.128 89,206,456 1.371 1.350 1.371 1.329 1.811 56,736,324 1.5723 -14.67%
2009-08-31 0 21 0.150 0.149 0.150 59,587,090 1.607 1.596 1.607 1.339 1.682 39,370,867 1.5135 -1.96%
2009-07-31 0 22 0.153 0.153 0.154 253,482,824 1.639 1.639 1.650 1.232 1.886 154,596,553 1.6396 17.69%
2009-06-30 0 22 0.130 0.130 0.131 219,362,014 1.393 1.393 1.404 1.382 1.843 135,178,541 1.6228 -15.58%
2009-05-29 0 19 0.154 0.153 0.154 351,598,930 1.650 1.639 1.650 1.179 2.250 198,734,790 1.7692 4.05%
2009-04-30 0 20 0.037 0.036 0.037 130,041,684 1.586 1.543 1.586 1.414 2.229 71,432,699 1.8205 2.78%
2009-03-31 2 22 0.036 0.035 0.036 71,500,900 1.543 1.500 1.543 1.114 1.714 49,286,907 1.4507 20.00%
2009-02-27 0 20 0.030 0.029 0.030 19,360,736 1.286 1.243 1.286 0.943 1.329 16,138,247 1.1997 25.00%
2009-01-30 0 18 0.024 0.023 0.024 17,133,168 1.029 0.986 1.029 0.814 1.286 16,500,931 1.0383 -17.24%
2008-12-31 0 21 0.029 0.028 0.029 31,552,864 1.243 1.200 1.243 1.114 1.586 24,039,281 1.3126 7.41%
2008-11-28 0 20 0.027 0.027 0.028 55,603,390 1.157 1.157 1.200 1.114 1.929 37,244,114 1.4929 -20.59%
2008-10-31 1 21 0.034 0.033 0.034 43,838,600 1.457 1.414 1.457 0.729 1.971 33,971,666 1.2904 -17.07%
2008-09-30 7 21 0.041 0.041 0.042 93,760,825 1.757 1.757 1.800 1.286 3.772 41,346,779 2.2677 -48.10%
2008-08-29 1 19 0.079 0.078 0.079 98,782,128 3.386 3.343 3.386 1.886 4.586 32,209,109 3.0669 -25.47%
2008-07-31 5 22 0.106 0.106 0.108 145,584,768 4.543 4.543 4.629 3.772 9.857 23,607,345 6.1669 -31.61%
2008-06-30 3 20 - - - 165,695,968 6.643 - - 6.214 14.36 14,848,972 11.159 -48.33%
2008-05-30 0 20 0.300 0.295 0.300 306,998,140 12.86 12.64 12.86 11.57 17.36 21,386,906 14.354 9.09%
2008-04-30 0 21 0.275 0.270 0.275 131,644,336 11.79 11.57 11.79 9.943 16.29 9,825,147 13.399 11.34%
2008-03-31 0 19 0.247 0.241 0.247 49,687,164 10.59 10.33 10.59 8.572 14.79 4,334,761 11.462 -31.39%
2008-02-29 0 19 0.360 0.345 0.365 56,267,600 15.43 14.79 15.64 14.79 21.43 3,213,202 17.511 -11.11%
2008-01-31 0 22 0.405 0.380 0.405 237,481,640 17.36 16.29 17.36 16.29 36.00 8,829,492 26.896 -49.38%
2007-12-31 12 19 0.800 0.810 0.850 313,777,450 34.29 34.72 36.43 16.93 36.00 12,082,196 25.970 142.42%
2007-11-30 22 22 - - - 0 14.14 - - - - 0 - 0.00%
2007-10-31 3 21 - - - 94,823,360 14.14 - - 6.086 17.57 8,440,861 11.234 137.41%
2007-09-28 0 19 1.390 1.390 - 28,096,580 5.957 5.957 - 3.600 6.429 5,366,303 5.2357 54.44%
2007-08-31 0 23 0.900 0.900 - 14,620,080 3.857 3.857 - 3.000 5.572 3,865,772 3.7819 -25.00%
2007-07-31 0 21 1.200 0.500 - 16,976,000 5.143 2.143 - 2.732 5.593 4,413,005 3.8468 85.34%
2007-06-29 0 20 0.650 0.650 - 5,730,400 2.775 2.775 - 2.391 3.501 2,038,835 2.8106 -20.73%
2007-05-31 0 21 0.820 0.800 - 722,400 3.501 3.415 - 3.287 3.501 215,502 3.3522 13.89%
2007-04-30 0 18 0.720 0.315 - 794,240 3.074 1.345 - 3.074 3.116 256,728 3.0937 0.00%
2007-03-30 0 22 0.720 0.300 - 7,696,000 3.074 1.281 - 2.561 3.116 2,574,779 2.9890 4.35%
2007-02-28 0 18 0.690 0.315 0.690 3,676,160 2.946 1.345 2.946 1.878 2.988 1,426,060 2.5778 1.47%
2007-01-31 0 22 0.680 - - 3,527,520 2.903 - - 2.476 2.903 1,324,868 2.6625 17.24%
2006-12-29 0 19 0.580 0.510 0.600 4,140,000 2.476 2.177 2.561 2.006 2.476 1,866,434 2.2181 16.00%
2006-11-30 0 22 0.500 0.460 - 4,320,640 2.135 1.964 - 2.113 2.476 1,969,500 2.1938 -12.28%
2006-10-31 0 20 0.570 0.500 - 2,035,600 2.433 2.135 - 2.177 2.433 876,999 2.3211 14.00%
2006-09-29 0 21 0.500 0.500 - 2,576,800 2.135 2.135 - 2.092 2.220 1,199,315 2.1486 -1.96%
2006-08-31 0 23 0.510 0.490 - 3,886,600 2.177 2.092 - 2.071 2.220 1,815,838 2.1404 4.08%
2006-07-31 0 21 0.490 0.485 0.490 4,398,000 2.092 2.071 2.092 1.989 2.135 2,144,101 2.0512 0.90%
2006-06-30 0 22 0.495 0.480 - 5,595,000 2.073 2.010 - 1.927 2.073 2,800,238 1.9980 -1.00%
2006-05-30 0 20 0.500 0.485 - 1,879,000 2.094 2.031 - 2.010 2.094 913,038 2.0580 0.00%
2006-04-28 0 17 0.500 0.485 - 4,512,320 2.094 2.031 - 2.031 2.094 2,183,269 2.0668 2.04%
2006-03-31 0 23 0.490 0.475 - 3,437,760 2.052 1.989 - 2.010 2.073 1,678,997 2.0475 0.00%
2006-02-28 0 20 0.490 0.480 - 3,060,000 2.052 2.010 - 1.885 2.052 1,575,850 1.9418 5.38%
2006-01-27 0 19 0.465 0.450 - 2,760,440 1.948 1.885 - 1.696 1.948 1,508,996 1.8293 16.25%
2005-12-30 0 20 0.400 0.390 - 4,722,400 1.675 1.633 - 1.612 1.675 2,853,721 1.6548 2.56%
2005-11-30 0 22 0.390 0.375 0.390 3,180,920 1.633 1.571 1.633 1.612 1.675 1,942,593 1.6375 1.30%
2005-10-31 0 20 0.385 0.375 0.450 3,024,040 1.612 1.571 1.885 1.571 1.654 1,883,380 1.6056 -1.28%
2005-09-30 0 21 0.390 0.370 0.395 4,557,760 1.633 1.550 1.654 1.529 1.633 2,897,654 1.5729 4.00%
2005-08-31 0 23 0.375 0.350 0.380 3,620,320 1.571 1.466 1.592 1.508 1.592 2,337,988 1.5485 2.74%
2005-07-29 0 20 0.365 0.350 0.370 4,072,840 1.529 1.466 1.550 1.430 1.594 2,670,069 1.5254 -0.24%
2005-06-30 0 22 0.375 0.330 0.380 3,192,280 1.532 1.348 1.553 1.471 1.553 2,100,657 1.5197 1.35%
2005-05-31 0 20 0.370 0.350 0.375 1,299,600 1.512 1.430 1.532 1.492 1.553 851,618 1.5260 1.37%
2005-04-29 0 20 0.365 0.315 - 4,909,400 1.492 1.287 - 1.389 1.594 3,390,809 1.4479 7.35%
2005-03-31 0 21 0.340 0.325 - 4,257,280 1.389 1.328 - 1.328 1.389 3,146,091 1.3532 3.03%
2005-02-28 0 17 0.330 0.320 0.330 2,620,400 1.348 1.308 1.348 1.165 1.348 2,114,361 1.2393 13.79%
2005-01-31 0 21 0.290 0.285 0.290 1,338,360 1.185 1.165 1.185 1.165 1.185 1,129,617 1.1848 0.00%
2004-12-31 0 22 0.290 0.290 0.325 2,816,480 1.185 1.185 1.328 1.185 1.185 2,376,699 1.1850 1.05%
2004-11-30 0 22 0.290 0.285 0.290 2,697,680 1.173 1.153 1.173 1.132 1.173 2,320,436 1.1626 1.75%
2004-10-29 0 19 0.285 0.280 0.285 3,179,560 1.153 1.132 1.153 1.132 1.213 2,694,317 1.1801 -3.39%
2004-09-30 0 5 0.295 0.290 - 3,791,840 1.193 1.173 - 1.153 1.213 3,220,520 1.1774

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top