Titan Invo Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08293  2004-12-09  2008-11-11  2008-11-12
HK Main 00872  2008-11-12  2022-07-15  2024-05-17
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
2024-05-16 10 10 - - - 0 0.060 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.060 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.060 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.060 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.060 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.060 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.060 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.060 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.060 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.060 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.060 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.060 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.060 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.060 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.060 - - - - 0 - 0.00%
2022-07-29 10 20 - - - 198,668 0.060 - - 0.055 0.080 3,317,711 0.0599 -25.00%
2022-06-30 0 21 0.080 0.065 0.083 1,537,660 0.080 0.065 0.083 0.052 0.120 24,104,000 0.0638 33.33%
2022-05-31 0 20 0.060 0.060 0.066 122,514 0.060 0.060 0.066 0.055 0.067 2,096,000 0.0585 0.00%
2022-04-29 0 18 0.060 0.060 0.067 216,576 0.060 0.060 0.067 0.057 0.063 3,604,000 0.0601 -6.25%
2022-03-31 0 23 0.064 0.057 0.065 434,996 0.064 0.057 0.065 0.044 0.075 7,386,130 0.0589 -13.51%
2022-02-28 0 17 0.074 0.071 0.077 180,398 0.074 0.071 0.077 0.070 0.082 2,346,000 0.0769 -6.33%
2022-01-31 0 21 0.079 0.070 0.079 583,396 0.079 0.070 0.079 0.070 0.080 7,738,000 0.0754 -1.25%
2021-12-31 0 22 0.080 0.078 0.080 862,067 0.080 0.078 0.080 0.071 0.109 9,020,600 0.0956 -28.57%
2021-11-30 0 22 0.112 0.112 0.118 914,985 0.112 0.112 0.118 0.093 0.119 8,784,029 0.1042 8.74%
2021-10-29 0 18 0.103 0.098 0.104 244,454 0.103 0.098 0.104 0.093 0.108 2,452,000 0.0997 -4.63%
2021-09-30 0 21 0.108 0.095 0.108 337,454 0.108 0.095 0.108 0.088 0.108 3,526,000 0.0957 5.88%
2021-08-31 0 22 0.102 0.090 0.106 2,645,994 0.102 0.090 0.106 0.084 0.128 25,956,000 0.1019 0.99%
2021-07-30 0 21 0.101 0.090 0.101 446,580 0.101 0.090 0.101 0.099 0.126 4,108,000 0.1087 -12.17%
2021-06-30 0 21 0.115 0.108 - 181,850 0.115 0.108 - 0.106 0.127 1,644,000 0.1106 -4.96%
2021-05-31 0 20 0.121 0.120 0.121 675,542 0.121 0.120 0.121 0.101 0.190 5,576,000 0.1212 11.01%
2021-04-30 0 19 0.109 0.109 0.117 529,016 0.109 0.109 0.117 0.100 0.127 4,804,000 0.1101 6.86%
2021-03-31 0 23 0.102 0.100 0.119 810,072 0.102 0.100 0.119 0.095 0.129 7,520,000 0.1077 -7.27%
2021-02-26 0 18 0.110 0.110 0.115 1,178,554 0.110 0.110 0.115 0.110 0.139 9,482,000 0.1243 -19.12%
2021-01-29 0 20 0.136 0.130 0.138 1,947,364 0.136 0.130 0.138 0.127 0.185 13,318,000 0.1462 -26.88%
2020-12-31 0 22 0.186 0.173 0.186 1,003,650 0.186 0.173 0.186 0.156 0.189 6,046,000 0.1660 6.90%
2020-11-30 0 21 0.174 0.156 0.174 1,750,020 0.174 0.156 0.174 0.152 0.205 9,864,000 0.1774 -9.84%
2020-10-30 0 18 0.193 0.185 0.193 3,866,758 0.193 0.185 0.193 0.154 0.214 20,586,000 0.1878 20.63%
2020-09-30 0 22 0.160 0.160 0.162 11,139,028 0.160 0.160 0.162 0.155 0.215 58,800,000 0.1894 -23.08%
2020-08-31 0 21 0.208 0.205 0.215 11,881,508 0.208 0.205 0.215 0.189 0.250 54,136,000 0.2195 -9.57%
2020-07-31 0 22 0.230 0.226 0.230 11,204,308 0.230 0.226 0.230 0.225 0.300 43,904,000 0.2552 -7.63%
2020-06-30 0 21 0.249 0.249 0.255 9,291,128 0.249 0.249 0.255 0.214 0.280 38,068,000 0.2441 1.22%
2020-05-29 0 20 0.246 0.245 0.250 17,037,378 0.246 0.245 0.250 0.236 0.375 53,204,000 0.3202 -10.55%
2020-04-29 0 19 0.275 0.255 0.275 982,166 0.275 0.255 0.275 0.236 0.305 3,684,000 0.2666 -15.38%
2020-03-31 0 22 0.325 0.310 0.370 22,009,300 0.325 0.310 0.370 0.310 0.460 59,150,000 0.3721 -16.67%
2020-02-28 0 20 0.390 0.390 0.400 34,271,528 0.390 0.390 0.400 0.205 0.630 87,192,000 0.3931 86.60%
2020-01-31 0 20 0.209 0.201 0.243 518,746 0.209 0.201 0.243 0.209 0.249 2,316,000 0.2240 -5.43%
2019-12-31 0 20 0.221 0.220 0.221 894,608 0.221 0.220 0.221 0.221 0.340 3,316,000 0.2698 -22.46%
2019-11-29 0 21 0.285 0.280 0.295 3,105,350 0.285 0.280 0.295 0.255 0.365 10,184,000 0.3049 -21.92%
2019-10-31 0 21 0.365 0.360 0.370 1,479,440 0.365 0.360 0.370 0.310 0.420 4,228,000 0.3499 -2.67%
2019-09-30 0 21 0.375 0.360 0.390 1,291,740 0.375 0.360 0.390 0.300 0.405 3,528,000 0.3661 4.17%
2019-08-30 0 22 0.360 0.330 0.360 5,808,110 0.360 0.330 0.360 0.255 0.400 17,456,000 0.3327 -10.00%
2019-07-31 0 22 0.400 0.360 0.400 4,649,340 0.400 0.360 0.400 0.370 0.600 10,840,000 0.4289 -25.93%
2019-06-28 0 19 0.540 0.540 0.600 745,500 0.540 0.540 0.600 0.490 0.690 1,282,000 0.5815 3.85%
2019-05-31 0 21 0.520 0.520 0.530 557,120 0.520 0.520 0.530 0.470 0.590 1,010,000 0.5516 -5.45%
2019-04-30 0 19 0.550 0.530 0.590 6,299,040 0.550 0.530 0.590 0.500 0.700 10,540,000 0.5976 -20.29%
2019-03-29 0 21 0.690 0.660 0.690 8,442,863 0.690 0.660 0.690 0.630 0.800 12,481,840 0.6764 -13.75%
2019-02-28 0 17 0.800 0.790 0.820 3,483,760 0.800 0.790 0.820 0.680 0.820 4,490,000 0.7759 8.11%
2019-01-31 0 22 0.740 0.720 0.740 4,308,540 0.740 0.720 0.740 0.620 0.880 6,160,000 0.6994 10.45%
2018-12-31 0 19 0.670 0.620 0.670 2,547,360 0.670 0.620 0.670 0.470 0.670 4,490,000 0.5673 6.35%
2018-11-30 0 22 0.630 0.600 0.630 1,239,960 0.630 0.600 0.630 0.580 0.720 1,994,000 0.6218 -4.55%
2018-10-31 0 21 0.660 0.610 0.690 2,724,340 0.660 0.610 0.690 0.590 0.690 4,248,000 0.6413 8.20%
2018-09-28 0 19 0.610 0.610 0.620 3,868,480 0.610 0.610 0.620 0.600 0.740 5,930,000 0.6524 -19.74%
2018-08-31 0 23 0.760 0.700 0.760 13,182,200 0.760 0.700 0.760 0.610 0.900 16,064,000 0.8206 -12.64%
2018-07-31 0 21 0.870 0.860 0.900 31,576,280 0.870 0.860 0.900 0.700 0.940 38,990,000 0.8099 10.13%
2018-06-29 0 20 0.790 0.790 0.800 54,463,780 0.790 0.790 0.800 0.670 0.980 64,784,000 0.8407 12.86%
2018-05-31 0 21 0.700 0.700 0.710 7,304,300 0.700 0.700 0.710 0.580 0.720 10,904,000 0.6699 16.67%
2018-04-30 0 19 0.600 0.580 0.620 1,647,860 0.600 0.580 0.620 0.560 0.640 2,762,000 0.5966 7.14%
2018-03-29 0 21 0.560 0.560 0.600 6,876,760 0.560 0.560 0.600 0.500 0.670 11,490,000 0.5985 -16.42%
2018-02-28 0 18 0.670 0.650 0.670 2,871,460 0.670 0.650 0.670 0.660 0.730 4,206,000 0.6827 -6.94%
2018-01-31 0 22 0.720 0.720 0.740 8,504,820 0.720 0.720 0.740 0.660 0.770 11,774,000 0.7223 -2.70%
2017-12-29 0 19 0.740 0.730 0.740 2,722,220 0.740 0.730 0.740 0.690 0.760 3,742,000 0.7275 4.23%
2017-11-30 0 22 0.710 0.700 0.710 6,237,940 0.710 0.700 0.710 0.700 0.800 8,324,000 0.7494 -5.33%
2017-10-31 0 20 0.750 0.720 0.760 2,550,100 0.750 0.720 0.760 0.700 0.800 3,458,000 0.7374 0.00%
2017-09-29 0 21 0.750 0.750 0.780 7,050,604 0.750 0.750 0.780 0.690 0.850 9,099,400 0.7748 4.17%
2017-08-31 0 22 0.720 0.700 0.720 1,812,200 0.720 0.700 0.720 0.660 0.770 2,536,000 0.7146 -6.49%
2017-07-31 0 21 0.770 0.750 0.770 4,136,360 0.770 0.750 0.770 0.750 0.830 5,288,000 0.7822 -2.53%
2017-06-30 0 22 0.790 0.790 0.840 10,698,740 0.790 0.790 0.840 0.760 0.900 12,742,000 0.8396 2.60%
2017-05-31 0 20 0.770 0.770 0.800 7,468,480 0.770 0.770 0.800 0.720 0.840 9,426,000 0.7923 4.05%
2017-04-28 0 17 0.740 0.740 0.760 8,332,020 0.740 0.740 0.760 0.690 0.840 11,340,000 0.7347 2.78%
2017-03-31 0 23 0.720 0.720 0.730 7,406,740 0.720 0.720 0.730 0.610 0.750 10,369,000 0.7143 -2.70%
2017-02-28 0 20 0.740 0.730 0.740 5,063,540 0.740 0.730 0.740 0.660 0.750 7,302,000 0.6934 7.25%
2017-01-27 0 19 0.690 0.660 0.690 1,403,360 0.690 0.660 0.690 0.600 0.750 2,054,000 0.6832 1.47%
2016-12-30 0 20 0.680 0.680 0.700 1,697,940 0.680 0.680 0.700 0.620 0.720 2,432,000 0.6982 -9.33%
2016-11-30 0 22 0.750 0.710 0.750 4,461,740 0.750 0.710 0.750 0.690 0.790 6,192,000 0.7206 2.74%
2016-10-31 0 19 0.730 0.730 0.750 4,647,880 0.730 0.730 0.750 0.720 0.870 5,921,000 0.7850 -14.12%
2016-09-30 0 21 0.850 0.840 0.850 10,175,720 0.850 0.840 0.850 0.680 0.940 12,898,000 0.7889 16.44%
2016-08-31 0 22 0.730 0.720 0.730 4,804,325 0.730 0.720 0.730 0.650 0.730 6,802,100 0.7063 5.80%
2016-07-29 0 20 0.690 0.690 0.700 4,186,700 0.690 0.690 0.700 0.640 0.760 5,954,000 0.7032 2.99%
2016-06-30 0 21 0.670 0.650 0.670 3,251,240 0.670 0.650 0.670 0.560 0.680 4,958,000 0.6558 0.00%
2016-05-31 0 21 0.670 0.650 0.670 5,693,040 0.670 0.650 0.670 0.660 0.810 8,224,000 0.6922 -1.47%
2016-04-29 0 20 0.680 0.650 0.680 2,964,145 0.680 0.650 0.680 0.630 0.730 4,424,730 0.6699 4.62%
2016-03-31 0 21 0.650 0.660 0.670 4,206,802 0.650 0.660 0.670 0.630 0.820 5,965,600 0.7052 -1.52%
2016-02-29 0 18 0.660 0.660 0.680 7,670,712 0.660 0.660 0.680 0.580 0.750 11,707,400 0.6552 6.45%
2016-01-29 0 20 0.620 0.610 0.620 25,715,550 0.620 0.610 0.620 0.490 1.020 32,793,200 0.7842 -40.38%
2015-12-31 0 22 1.040 1.080 1.090 29,454,200 1.040 1.080 1.090 0.930 1.180 29,121,800 1.0114 -1.89%
2015-11-30 0 21 1.060 1.060 1.090 104,404,550 1.060 1.060 1.090 0.810 1.370 91,737,000 1.1381 16.48%
2015-10-30 0 20 0.910 0.900 0.920 35,272,984 0.910 0.900 0.920 0.890 1.050 37,642,200 0.9371 -3.19%
2015-09-30 0 20 0.940 0.920 0.950 10,649,800 0.940 0.920 0.950 0.860 1.080 11,140,000 0.9560 -1.05%
2015-08-31 0 21 0.950 0.900 0.950 43,547,078 0.950 0.900 0.950 0.810 1.300 41,832,100 1.0410 -14.41%
2015-07-31 0 22 1.110 1.100 1.150 225,197,650 1.110 1.100 1.150 0.405 1.880 184,992,000 1.2173 -39.67%
2015-06-30 0 22 1.840 1.850 1.860 618,478,510 1.840 1.850 1.860 0.810 1.890 475,891,100 1.2996 124.39%
2015-05-29 0 19 0.820 0.810 0.820 205,398,912 0.820 0.810 0.820 0.550 0.840 279,252,800 0.7355 24.24%
2015-04-30 0 19 0.660 0.640 0.660 70,086,200 0.660 0.640 0.660 0.440 0.680 122,522,000 0.5720 33.33%
2015-03-31 0 22 0.495 0.465 0.495 8,531,320 0.495 0.465 0.495 0.460 0.520 17,332,000 0.4922 -4.81%
2015-02-27 0 18 0.520 0.500 0.520 22,515,850 0.520 0.500 0.520 0.395 0.530 48,354,000 0.4656 35.06%
2015-01-30 0 21 0.385 0.385 0.390 4,941,070 0.385 0.385 0.390 0.330 0.400 13,394,000 0.3689 5.48%
2014-12-31 0 21 0.365 0.365 0.370 13,798,520 0.365 0.365 0.370 0.360 0.485 32,652,000 0.4226 -17.98%
2014-11-28 0 20 0.445 0.440 0.445 123,752,828 0.445 0.440 0.445 0.430 0.610 239,112,036 0.5176 -3.26%
2014-10-31 0 21 0.460 0.450 0.460 49,473,710 0.460 0.450 0.460 0.450 0.580 103,046,000 0.4801 -16.36%
2014-09-30 0 21 0.550 0.540 0.550 32,863,397 0.550 0.540 0.550 0.470 0.590 60,736,600 0.5411 15.79%
2014-08-29 0 21 0.475 0.475 0.495 14,874,350 0.475 0.475 0.495 0.460 0.540 29,878,000 0.4978 -1.04%
2014-07-31 0 22 0.480 0.480 0.485 7,752,900 0.480 0.480 0.485 0.450 0.530 15,978,000 0.4852 2.13%
2014-06-30 0 20 0.470 0.470 0.475 53,805,390 0.470 0.470 0.475 0.420 0.590 103,714,000 0.5188 -16.07%
2014-05-30 0 20 0.560 0.550 0.560 118,834,120 0.560 0.550 0.560 0.500 0.680 198,956,000 0.5973 -5.08%
2014-04-30 0 20 0.590 0.560 0.590 13,399,704 0.590 0.560 0.590 0.465 0.600 24,501,200 0.5469 26.88%
2014-03-31 0 21 0.465 0.460 0.480 2,964,220 0.465 0.460 0.480 0.460 0.510 6,134,000 0.4832 -3.12%
2014-02-28 0 19 0.480 0.480 0.495 18,364,160 0.480 0.480 0.495 0.425 0.600 35,496,000 0.5174 5.49%
2014-01-30 0 21 0.455 0.450 0.480 2,279,810 0.455 0.450 0.480 0.440 0.520 4,800,000 0.4750 1.11%
2013-12-31 0 20 0.450 0.435 0.450 4,679,640 0.450 0.435 0.450 0.420 0.490 10,304,000 0.4542 -4.26%
2013-11-29 0 21 0.470 0.465 0.485 4,513,430 0.470 0.465 0.485 0.455 0.540 9,320,000 0.4843 -9.62%
2013-10-31 0 21 0.520 0.520 0.530 33,952,500 0.520 0.520 0.530 0.465 0.680 59,862,000 0.5672 -3.70%
2013-09-30 0 20 0.540 0.540 0.550 13,696,310 0.540 0.540 0.550 0.375 0.720 28,412,000 0.4821 22.73%
2013-08-30 0 21 0.440 0.410 0.440 6,102,960 0.440 0.410 0.440 0.350 0.440 15,526,000 0.3931 15.79%
2013-07-31 0 22 0.380 0.375 0.390 421,600 0.380 0.375 0.390 0.350 0.380 1,144,000 0.3685 2.70%
2013-06-28 0 19 0.370 0.370 0.405 828,630 0.370 0.370 0.405 0.360 0.435 2,014,338 0.4114 -6.24%
2013-05-31 0 21 0.410 0.400 0.410 986,120 0.395 0.385 0.395 0.351 0.414 2,589,091 0.3809 -4.65%
2013-04-30 0 20 0.430 0.415 0.430 1,204,640 0.414 0.399 0.414 0.298 0.433 3,382,857 0.3561 19.44%
2013-03-28 0 20 0.360 0.350 0.360 794,700 0.347 0.337 0.347 0.327 0.351 2,316,883 0.3430 1.41%
2013-02-28 0 17 0.355 0.355 0.395 1,503,710 0.342 0.342 0.380 0.332 0.371 4,284,675 0.3510 -4.05%
2013-01-31 0 22 0.370 0.370 0.375 1,989,650 0.356 0.356 0.361 0.342 0.399 5,377,662 0.3700 -5.13%
2012-12-31 0 19 0.390 0.380 0.395 1,985,000 0.375 0.366 0.380 0.361 0.423 5,323,636 0.3729 -1.27%
2012-11-30 0 22 0.395 0.375 0.395 593,940 0.380 0.361 0.380 0.347 0.419 1,656,104 0.3586 9.72%
2012-10-31 0 20 0.360 0.350 0.360 1,426,720 0.347 0.337 0.347 0.327 0.375 4,132,987 0.3452 -10.00%
2012-09-28 0 20 0.400 0.365 0.400 445,210 0.385 0.351 0.385 0.342 0.385 1,263,377 0.3524 2.56%
2012-08-31 0 23 0.390 0.390 0.435 575,650 0.375 0.375 0.419 0.327 0.385 1,583,377 0.3636 -4.88%
2012-07-31 0 21 0.410 0.390 0.410 757,460 0.395 0.375 0.395 0.332 0.395 2,061,299 0.3675 5.13%
2012-06-29 0 21 0.390 0.380 0.400 388,930 0.375 0.366 0.385 0.324 0.385 1,101,811 0.3530 -2.36%
2012-05-31 0 22 0.415 0.385 0.415 423,040 0.384 0.357 0.384 0.315 0.398 1,176,590 0.3595 -7.78%
2012-04-30 0 18 0.450 0.440 0.485 735,720 0.417 0.408 0.449 0.389 0.537 1,645,067 0.4472 -8.16%
2012-03-30 0 22 0.490 0.480 0.510 3,687,860 0.454 0.445 0.472 0.422 0.565 7,722,314 0.4776 -2.00%
2012-02-29 0 21 0.500 0.500 0.540 5,087,350 0.463 0.463 0.500 0.371 0.565 10,794,400 0.4713 13.64%
2012-01-31 0 18 0.440 0.435 0.485 548,710 0.408 0.403 0.449 0.343 0.445 1,379,524 0.3978 10.00%
2011-12-30 0 20 0.400 0.375 0.400 249,220 0.371 0.347 0.371 0.343 0.459 654,141 0.3810 -12.09%
2011-11-30 0 22 0.455 0.390 0.455 606,810 0.422 0.361 0.422 0.352 0.459 1,461,562 0.4152 -6.19%
2011-10-31 0 20 0.485 0.435 0.485 926,830 0.449 0.403 0.449 0.357 0.459 2,256,030 0.4108 10.23%
2011-09-30 0 20 0.440 0.385 0.440 1,291,780 0.408 0.357 0.408 0.352 0.528 2,860,516 0.4516 -25.42%
2011-08-31 0 23 0.590 0.590 0.600 2,411,480 0.547 0.547 0.556 0.482 0.686 4,341,508 0.5554 -21.33%
2011-07-29 0 20 0.750 0.740 0.760 7,756,840 0.695 0.686 0.704 0.621 0.787 11,319,008 0.6853 5.63%
2011-06-30 0 21 0.710 0.700 0.710 4,005,040 0.658 0.648 0.658 0.602 0.736 6,033,693 0.6638 -9.46%
2011-05-31 0 20 0.800 0.780 0.810 12,644,242 0.726 0.708 0.736 0.708 0.890 15,742,256 0.8032 -9.09%
2011-04-29 0 18 0.880 0.880 0.890 11,411,240 0.799 0.799 0.808 0.717 0.845 14,920,904 0.7648 4.76%
2011-03-31 0 23 0.840 0.800 0.840 8,959,180 0.763 0.726 0.763 0.699 0.872 11,568,931 0.7744 -5.62%
2011-02-28 0 18 0.890 0.850 0.900 7,208,840 0.808 0.772 0.817 0.699 0.817 9,778,423 0.7372 -1.11%
2011-01-31 0 21 0.900 0.860 0.900 7,937,880 0.817 0.781 0.817 0.754 0.908 9,412,833 0.8433 -11.76%
2010-12-31 0 22 1.020 0.950 1.020 15,581,160 0.926 0.863 0.926 0.826 0.999 16,814,923 0.9266 -7.27%
2010-11-30 0 22 1.100 1.080 1.100 224,828,470 0.999 0.981 0.999 0.899 1.342 188,655,663 1.1917 -12.98%
2010-10-29 0 20 2.130 2.100 2.130 122,595,980 1.148 1.132 1.148 0.927 1.267 110,544,870 1.1090 18.33%
2010-09-30 0 21 1.800 1.760 1.800 10,204,680 0.970 0.949 0.970 0.895 0.986 10,672,274 0.9562 4.05%
2010-08-31 0 22 1.730 1.660 1.750 32,639,610 0.932 0.895 0.943 0.835 1.024 34,234,028 0.9534 -7.49%
2010-07-30 0 21 1.870 1.850 1.860 45,058,620 1.008 0.997 1.002 0.905 1.186 44,440,596 1.0139 5.06%
2010-06-30 0 21 1.780 1.770 1.780 38,638,820 0.959 0.954 0.959 0.833 0.997 40,578,821 0.9522 6.90%
2010-05-31 0 20 1.680 1.570 1.680 16,466,440 0.897 0.839 0.897 0.780 0.962 18,966,286 0.8682 -6.67%
2010-04-30 0 19 1.800 1.730 1.800 70,445,560 0.962 0.924 0.962 0.801 0.994 81,085,926 0.8688 17.65%
2010-03-31 0 23 1.530 1.520 1.540 56,537,750 0.817 0.812 0.823 0.604 0.924 77,263,467 0.7318 36.61%
2010-02-26 0 18 1.120 1.100 1.170 5,993,020 0.598 0.588 0.625 0.561 0.625 10,123,339 0.5920 -2.61%
2010-01-29 0 20 1.150 1.100 1.150 9,088,920 0.614 0.588 0.614 0.561 0.684 13,930,823 0.6524 -4.17%
2009-12-31 0 22 1.200 1.200 1.220 28,382,560 0.641 0.641 0.652 0.486 0.662 46,985,173 0.6041 31.87%
2009-11-30 0 21 0.910 0.900 0.960 16,200,800 0.486 0.481 0.513 0.406 0.598 31,433,268 0.5154 13.75%
2009-10-30 0 20 0.800 0.790 0.800 2,152,360 0.427 0.422 0.427 0.379 0.438 5,271,325 0.4083 12.68%
2009-09-30 0 22 0.710 0.710 0.750 4,726,840 0.379 0.379 0.401 0.369 0.518 11,250,235 0.4202 -7.79%
2009-08-31 0 21 0.770 0.770 0.810 5,190,900 0.411 0.411 0.433 0.369 0.502 12,133,781 0.4278 13.24%
2009-07-31 0 22 0.680 0.670 0.730 6,672,400 0.363 0.358 0.390 0.305 0.401 18,524,513 0.3602 6.25%
2009-06-30 0 22 0.640 0.610 0.640 4,784,120 0.342 0.326 0.342 0.305 0.392 13,427,237 0.3563 0.56%
2009-05-29 0 19 0.650 0.630 0.690 3,041,600 0.340 0.330 0.361 0.225 0.377 10,690,491 0.2845 47.73%
2009-04-30 0 20 0.440 0.430 0.440 3,651,240 0.230 0.225 0.230 0.180 0.233 17,221,020 0.2120 23.94%
2009-03-31 0 22 0.355 0.345 0.415 2,308,970 0.186 0.180 0.217 0.160 0.196 12,479,887 0.1850 7.58%
2009-02-27 0 20 0.330 0.325 0.340 5,155,325 0.173 0.170 0.178 0.146 0.201 31,438,685 0.1640 -16.46%
2009-01-30 0 18 0.395 0.365 0.450 265,040 0.207 0.191 0.235 0.188 0.251 1,242,636 0.2133 -8.14%
2008-12-31 0 21 0.430 0.430 0.520 376,390 0.225 0.225 0.272 0.194 0.262 1,739,690 0.2164 16.22%
2008-11-28 0 20 0.370 0.360 0.380 517,090 0.194 0.188 0.199 0.160 0.335 1,877,336 0.2754 -32.73%
2008-10-31 0 21 0.550 0.455 0.550 2,089,960 0.288 0.238 0.288 0.220 0.382 6,736,998 0.3102 -29.49%
2008-09-30 0 21 0.780 0.730 0.790 2,840,800 0.408 0.382 0.413 0.392 0.528 6,866,996 0.4137 -12.36%
2008-08-29 0 19 0.890 0.870 0.890 4,430,240 0.466 0.455 0.466 0.466 0.513 8,966,095 0.4941 -10.10%
2008-07-31 0 22 0.990 - 0.990 9,689,240 0.518 - 0.518 0.486 0.539 18,452,185 0.5251 1.02%
2008-06-30 0 20 0.980 0.960 0.980 4,710,360 0.513 0.502 0.513 0.502 0.617 8,698,450 0.5415 -18.33%
2008-05-30 0 20 1.200 1.120 1.210 6,328,440 0.628 0.586 0.633 0.510 0.643 10,969,425 0.5769 15.06%
2008-04-30 0 21 1.080 1.080 1.100 1,637,500 0.546 0.546 0.556 0.530 0.596 2,921,919 0.5604 -26.53%
2008-03-31 0 19 1.470 1.000 1.470 5,183,500 0.743 0.505 0.743 0.450 0.743 9,656,586 0.5368 27.83%
2008-02-29 0 19 1.150 1.080 1.150 1,584,760 0.581 0.546 0.581 0.530 0.657 2,775,427 0.5710 0.00%
2008-01-31 0 22 1.150 1.110 1.200 6,663,720 0.581 0.561 0.606 0.530 0.707 10,472,190 0.6363 -10.16%
2007-12-31 0 19 1.280 1.200 1.280 11,354,460 0.647 0.606 0.647 0.505 0.732 18,699,491 0.6072 3.23%
2007-11-30 3 22 1.240 1.230 1.250 16,813,800 0.626 0.621 0.631 0.626 1.005 23,486,212 0.7159 -17.33%
2007-10-31 0 21 1.500 1.480 1.500 16,820,020 0.758 0.748 0.758 0.662 0.849 22,583,505 0.7448 -6.25%
2007-09-28 0 19 1.600 1.550 1.600 13,797,880 0.808 0.783 0.808 0.722 0.889 17,246,449 0.8000 -9.09%
2007-08-31 0 23 1.760 1.690 1.780 120,105,547 0.889 0.854 0.899 0.697 1.101 140,278,089 0.8562 -6.88%
2007-07-31 0 21 1.890 1.820 1.890 27,657,680 0.955 0.919 0.955 0.758 0.955 32,544,953 0.8498 18.12%
2007-06-29 0 20 1.600 1.580 1.600 36,413,340 0.808 0.798 0.808 0.693 1.010 43,559,917 0.8359 5.41%
2007-05-31 0 21 1.550 1.540 1.590 48,504,480 0.767 0.762 0.787 0.599 0.816 66,992,016 0.7240 20.16%
2007-04-30 0 18 1.290 1.270 1.310 14,711,700 0.638 0.628 0.648 0.490 0.688 25,090,673 0.5863 25.24%
2007-03-30 0 22 1.030 1.030 1.080 8,331,220 0.510 0.510 0.534 0.396 0.539 16,353,814 0.5094 14.44%
2007-02-28 0 18 0.900 0.860 0.950 1,246,340 0.445 0.425 0.470 0.406 0.470 2,882,638 0.4324 4.65%
2007-01-31 0 22 0.860 0.830 0.900 394,080 0.425 0.411 0.445 0.406 0.480 901,582 0.4371 -13.13%
2006-12-29 0 19 0.990 0.700 0.990 449,320 0.490 0.346 0.490 0.425 0.495 970,313 0.4631 10.00%
2006-11-30 0 22 0.900 0.870 0.930 572,340 0.445 0.430 0.460 0.420 0.465 1,330,137 0.4303 5.88%
2006-10-31 0 20 0.850 0.750 0.970 255,180 0.420 0.371 0.480 0.420 0.495 570,059 0.4476 -5.56%
2006-09-29 0 21 0.900 0.900 0.910 221,120 0.445 0.445 0.450 0.420 0.450 501,328 0.4411 5.88%
2006-08-31 0 23 0.850 0.850 0.980 119,360 0.420 0.420 0.485 0.420 0.490 270,879 0.4406 -5.56%
2006-07-31 0 21 0.900 0.900 0.960 212,920 0.445 0.445 0.475 0.445 0.450 477,070 0.4463 0.00%
2006-06-30 2 22 0.900 0.900 0.980 28,640 0.445 0.445 0.485 0.406 0.455 64,688 0.4427 -2.17%
2006-05-30 2 20 0.920 0.880 0.950 1,867,080 0.455 0.435 0.470 0.435 0.524 4,030,841 0.4632 17.95%
2006-04-28 1 17 - - - 926,800 0.386 - - 0.370 0.406 2,437,968 0.3802 1.59%
2006-03-31 0 23 0.800 0.800 0.850 574,380 0.380 0.380 0.404 0.356 0.475 1,457,524 0.3941 -11.11%
2006-02-28 0 20 0.900 0.840 - 600,900 0.427 0.399 - 0.427 0.475 1,394,337 0.4310 3.45%
2006-01-27 0 19 0.870 0.870 0.940 919,120 0.413 0.413 0.446 0.380 0.446 2,266,324 0.4056 3.57%
2005-12-30 0 20 0.840 - 0.840 215,540 0.399 - 0.399 0.380 0.446 530,775 0.4061 -9.68%
2005-11-30 0 22 0.930 - 0.930 0 0.442 - 0.442 - - 0 - -3.12%
2005-10-31 0 20 0.960 - 0.980 94,500 0.456 - 0.465 0.451 0.480 202,200 0.4674 -4.95%
2005-09-30 0 21 1.010 0.950 1.020 36,240 0.480 0.451 0.484 0.451 0.499 75,825 0.4779 0.00%
2005-08-31 0 23 1.010 0.950 1.010 767,320 0.480 0.451 0.480 0.484 0.508 1,571,262 0.4883 -8.18%
2005-07-29 0 20 1.100 1.020 1.100 286,700 0.522 0.484 0.522 0.475 0.522 577,112 0.4968 2.80%
2005-06-30 0 22 1.070 1.070 1.100 399,460 0.508 0.508 0.522 0.461 0.522 796,162 0.5017 -6.96%
2005-05-31 0 20 1.150 0.970 1.130 578,540 0.546 0.461 0.536 0.470 0.551 1,137,374 0.5087 7.48%
2005-04-29 0 20 1.070 1.030 1.130 645,420 0.508 0.489 0.536 0.487 0.551 1,258,886 0.5127 2.44%
2005-03-31 0 21 1.100 1.050 1.100 1,668,000 0.496 0.473 0.496 0.428 0.496 3,593,444 0.4642 8.91%
2005-02-28 0 17 1.010 0.950 1.020 793,560 0.455 0.428 0.460 0.424 0.460 1,778,976 0.4461 -4.72%
2005-01-31 0 21 1.060 0.920 1.060 2,317,380 0.478 0.415 0.478 0.406 0.482 5,461,147 0.4243 1.92%
2004-12-31 0 16 1.040 1.050 1.060 36,938,284 0.469 0.473 0.478 0.397 0.568 73,363,920 0.5035

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top