Finet Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08317  2005-01-07    
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 0.073 0.072 0.088 373,690 0.073 0.072 0.088 0.060 0.082 5,271,600 0.0709 -12.05%
2025-11-28 0 20 0.083 0.087 0.091 49,503 0.083 0.087 0.091 0.077 0.094 589,000 0.0840 -10.75%
2025-10-31 0 20 0.093 0.085 0.093 2,619,168 0.093 0.085 0.093 0.091 0.129 21,104,000 0.1241 -21.19%
2025-09-30 0 22 0.118 0.103 - 183,440 0.118 0.103 - 0.072 0.120 1,806,000 0.1016 68.57%
2025-08-29 0 21 0.070 0.062 0.076 0 0.070 0.062 0.076 - - 0 - -2.78%
2025-07-31 0 22 0.072 0.064 0.077 28,952 0.072 0.064 0.077 0.056 0.079 436,000 0.0664 4.35%
2025-06-30 0 21 0.069 0.062 0.073 22 0.069 0.062 0.073 - - 400 0.0550 0.00%
2025-05-30 0 20 0.069 0.061 0.073 10,106 0.069 0.061 0.073 0.061 0.069 158,000 0.0640 -1.43%
2025-04-30 0 19 0.070 0.061 0.074 14,664 0.070 0.061 0.074 0.070 0.073 204,000 0.0719 -6.67%
2025-03-31 0 21 0.075 0.065 0.079 6,868 0.075 0.065 0.079 0.068 0.076 94,031 0.0730 -1.32%
2025-02-28 0 20 0.076 0.072 0.083 558,014 0.076 0.072 0.083 0.061 0.118 6,417,600 0.0870 8.57%
2025-01-28 0 19 0.070 0.065 0.076 19,210 0.070 0.065 0.076 0.065 0.070 280,000 0.0686 -7.89%
2024-12-31 0 20 0.076 0.067 0.085 452 0.076 0.067 0.085 0.066 0.080 6,000 0.0753 2.70%
2024-11-29 0 21 0.074 0.065 0.085 7,796 0.074 0.065 0.085 0.074 0.089 92,000 0.0847 -25.25%
2024-10-31 0 21 0.099 0.092 0.100 333,870 0.099 0.092 0.100 0.079 0.108 3,712,000 0.0899 23.75%
2024-09-30 0 19 0.080 0.076 0.080 0 0.080 0.076 0.080 - - 0 - -3.61%
2024-08-30 0 22 0.083 0.075 0.089 0 0.083 0.075 0.089 - - 0 - 0.00%
2024-07-31 0 22 0.083 0.075 - 23,260 0.083 0.075 - 0.083 0.090 260,000 0.0895 -12.63%
2024-06-28 0 19 0.095 0.091 0.105 10,556 0.095 0.091 0.105 0.093 0.095 112,400 0.0939 -9.52%
2024-05-31 0 21 0.105 0.092 0.115 23,230 0.105 0.092 0.115 0.094 0.100 242,000 0.0960 9.37%
2024-04-30 0 20 0.096 0.085 0.098 15,460 0.096 0.085 0.098 0.088 0.096 174,000 0.0889 -5.88%
2024-03-28 0 20 0.102 0.090 0.107 794 0.102 0.090 0.107 0.092 0.105 8,000 0.0993 -14.29%
2024-02-29 0 19 0.119 0.104 0.119 340,322 0.119 0.104 0.119 0.076 0.120 3,186,000 0.1068 0.85%
2024-01-31 0 22 0.118 0.110 0.119 199,632 0.118 0.110 0.119 0.114 0.125 1,680,000 0.1188 -7.09%
2023-12-29 0 19 0.127 0.116 0.127 65,710 0.127 0.116 0.127 0.115 0.128 539,000 0.1219 -0.78%
2023-11-30 0 22 0.128 0.117 0.128 1,712,660 0.128 0.117 0.128 0.060 0.155 17,162,000 0.0998 116.95%
2023-10-31 0 20 0.059 0.052 0.059 55,505 0.059 0.052 0.059 0.053 0.068 939,533 0.0591 -10.61%
2023-09-29 0 19 0.066 0.067 0.068 252,854 0.066 0.067 0.068 0.065 0.095 3,272,000 0.0773 -31.25%
2023-08-31 0 23 0.096 0.086 0.096 1,607,672 0.096 0.086 0.096 0.081 0.109 16,191,600 0.0993 -11.93%
2023-07-31 0 20 0.109 0.102 0.109 5,360,646 0.109 0.102 0.109 0.090 0.210 50,860,600 0.1054 -36.63%
2023-06-30 0 21 0.172 0.172 0.190 31,478 0.172 0.172 0.190 0.172 0.173 182,000 0.1730 3.71%
2023-05-31 0 21 0.200 0.200 0.230 3,200 0.166 0.166 0.191 0.166 0.166 19,294 0.1659 0.00%
2023-04-28 0 17 0.200 0.200 0.230 33,986 0.166 0.166 0.191 0.166 0.240 176,059 0.1930 -31.03%
2023-03-31 0 23 0.290 0.255 0.290 10,300 0.240 0.211 0.240 0.240 0.257 41,000 0.2512 -17.14%
2023-02-28 0 20 0.350 0.350 0.380 1,400 0.290 0.290 0.315 0.290 0.290 4,824 0.2902 -5.41%
2023-01-31 0 18 0.370 0.350 0.380 0 0.307 0.290 0.315 - - 0 - 0.00%
2022-12-30 0 20 0.370 0.370 0.380 44,210 0.307 0.307 0.315 0.265 0.307 154,353 0.2864 0.00%
2022-11-30 0 22 0.370 0.370 0.380 41,180 0.307 0.307 0.315 0.240 0.315 156,765 0.2627 -7.50%
2022-10-31 0 20 0.400 0.375 0.480 61,380 0.332 0.311 0.398 0.282 0.332 207,412 0.2959 21.21%
2022-09-30 0 21 0.330 0.290 0.360 0 0.274 0.240 0.299 - - 0 - 0.00%
2022-08-31 0 23 0.330 0.320 0.360 22,332 0.274 0.265 0.299 0.257 0.299 77,418 0.2885 -8.33%
2022-07-29 0 20 0.360 0.330 0.360 7,484 0.299 0.274 0.299 0.265 0.299 27,012 0.2771 9.09%
2022-06-30 0 21 0.330 0.330 0.370 2,913,160 0.274 0.274 0.307 0.274 0.299 9,760,412 0.2985 -8.33%
2022-05-31 0 20 0.360 0.350 0.390 11,460 0.299 0.290 0.323 0.290 0.323 36,176 0.3168 -4.00%
2022-04-29 0 18 0.375 0.350 0.375 87,450 0.311 0.290 0.311 0.207 0.663 318,353 0.2747 7.14%
2022-03-31 0 23 0.350 0.310 0.350 91,289 0.290 0.257 0.290 0.253 0.365 299,179 0.3051 -4.11%
2022-02-28 0 17 0.365 0.315 0.380 0 0.303 0.261 0.315 - - 0 - -8.75%
2022-01-31 0 21 0.400 0.340 0.420 48,090 0.332 0.282 0.348 0.265 0.340 156,765 0.3068 42.86%
2021-12-31 0 22 0.280 0.255 0.320 6,040 0.232 0.211 0.265 0.224 0.232 26,529 0.2277 -5.08%
2021-11-30 0 22 0.295 0.260 - 593,228 0.245 0.216 - 0.228 0.539 1,562,341 0.3797 -4.84%
2021-10-29 0 18 0.310 0.295 0.320 18,600 0.257 0.245 0.265 0.257 0.257 72,353 0.2571 0.00%
2021-09-30 0 21 0.310 0.300 0.350 1,650,000 0.257 0.249 0.290 0.249 0.249 6,632,353 0.2488 -6.06%
2021-08-31 0 22 0.330 0.320 0.350 7,960,750 0.274 0.265 0.290 0.249 0.290 28,338,235 0.2809 -5.71%
2021-07-30 0 21 0.350 0.310 0.380 16,900 0.290 0.257 0.315 0.274 0.290 60,294 0.2803 16.67%
2021-06-30 0 21 0.300 0.285 0.340 68,190 0.249 0.236 0.282 0.236 0.290 272,529 0.2502 -14.29%
2021-05-31 0 20 0.350 0.350 0.450 2,100 0.290 0.290 0.373 0.290 0.290 7,235 0.2902 -5.41%
2021-04-30 0 19 0.370 0.350 0.370 10,276 0.307 0.290 0.307 0.290 0.323 33,765 0.3043 -7.50%
2021-03-31 0 23 0.400 0.390 0.500 1,694,318 0.332 0.323 0.415 0.299 0.390 4,594,412 0.3688 -14.89%
2021-02-26 0 18 0.470 0.470 0.580 10,740 0.390 0.390 0.481 0.390 0.406 26,529 0.4048 -6.00%
2021-01-29 0 20 0.500 0.480 0.550 36,268 0.415 0.398 0.456 0.415 0.481 82,000 0.4423 -16.67%
2020-12-31 0 22 0.600 0.550 0.630 3,520 0.498 0.456 0.522 0.448 0.522 7,235 0.4865 -6.25%
2020-11-30 0 21 0.640 0.550 0.640 6,352 0.531 0.456 0.531 0.498 0.531 12,300 0.5164 0.00%
2020-10-30 0 18 0.640 0.550 0.640 7,680 0.531 0.456 0.531 0.514 0.539 14,471 0.5307 6.67%
2020-09-30 0 22 0.600 0.600 0.640 27,690 0.498 0.498 0.531 0.340 0.498 65,118 0.4252 3.45%
2020-08-31 0 21 0.580 0.450 0.660 270,105 0.481 0.373 0.547 0.232 0.489 921,190 0.2932 70.59%
2020-07-31 0 22 0.340 0.280 0.420 33,776 0.282 0.232 0.348 0.249 0.299 119,141 0.2835 -12.82%
2020-06-30 0 21 0.390 - 0.420 760 0.323 - 0.348 - - 2,412 0.3151 0.00%
2020-05-29 0 20 0.390 0.350 0.420 126,290 0.323 0.290 0.348 0.228 0.369 487,176 0.2592 -7.14%
2020-04-29 0 19 0.420 0.400 0.430 125,870 0.348 0.332 0.357 0.299 0.357 402,765 0.3125 10.53%
2020-03-31 0 22 0.380 0.270 0.380 24,010 0.315 0.224 0.315 0.332 0.332 72,400 0.3316 -2.56%
2020-02-28 0 20 0.390 0.300 0.435 44,650 0.323 0.249 0.361 0.257 0.323 156,765 0.2848 -2.50%
2020-01-31 0 20 0.400 0.310 0.480 0 0.332 0.257 0.398 - - 0 - -10.11%
2019-12-31 0 20 0.445 0.330 0.495 554,478 0.369 0.274 0.410 0.332 0.402 1,487,576 0.3727 3.49%
2019-11-29 0 21 0.430 0.360 0.480 102,350 0.357 0.299 0.398 0.336 0.415 267,706 0.3823 0.00%
2019-10-31 0 21 0.430 0.290 0.480 89,180 0.357 0.240 0.398 0.307 0.357 265,294 0.3362 22.86%
2019-09-30 0 21 0.350 0.300 0.390 19,040 0.290 0.249 0.323 0.240 0.311 67,529 0.2820 7.69%
2019-08-30 0 22 0.325 0.325 0.345 14,228 0.270 0.270 0.286 0.257 0.344 53,904 0.2640 -27.78%
2019-07-31 0 22 0.450 0.380 0.470 5,840 0.373 0.315 0.390 0.332 0.381 16,882 0.3459 0.00%
2019-06-28 0 19 0.450 0.420 0.490 49,650 0.373 0.348 0.406 0.323 0.381 144,706 0.3431 -2.17%
2019-05-31 0 21 0.460 0.390 0.490 0 0.381 0.323 0.406 - - 0 - -2.13%
2019-04-30 0 19 0.470 0.430 0.510 41,418 0.390 0.357 0.423 0.381 0.415 101,776 0.4070 -1.05%
2019-03-29 0 21 0.475 0.410 0.475 456,070 0.394 0.340 0.394 0.336 0.402 1,196,235 0.3813 7.95%
2019-02-28 0 17 0.440 0.390 0.495 13,520 0.365 0.323 0.410 0.365 0.406 36,176 0.3737 -8.33%
2019-01-31 0 22 0.480 0.450 0.600 90,650 0.398 0.373 0.498 0.340 0.415 255,647 0.3546 0.00%
2018-12-31 0 19 0.480 0.400 0.480 3,820 0.398 0.332 0.398 0.386 0.406 9,647 0.3960 -3.03%
2018-11-30 0 22 0.495 0.455 0.550 3,880 0.410 0.377 0.456 0.390 0.415 9,647 0.4022 -1.00%
2018-10-31 0 21 0.500 0.460 0.590 403,620 0.415 0.381 0.489 0.332 0.415 1,014,991 0.3977 -5.66%
2018-09-28 0 19 0.530 0.495 0.530 74,480 0.440 0.410 0.440 0.398 0.514 159,176 0.4679 -14.52%
2018-08-31 0 23 0.620 0.570 0.630 660,583 0.514 0.473 0.522 0.481 0.556 1,271,923 0.5194 -1.59%
2018-07-31 0 21 0.630 0.590 0.630 414,065 0.522 0.489 0.522 0.489 0.572 802,195 0.5162 -10.00%
2018-06-29 0 20 0.700 0.620 0.700 795,511 0.580 0.514 0.580 0.547 0.697 1,230,487 0.6465 -16.67%
2018-05-31 0 21 0.840 0.780 0.840 159,220 0.697 0.647 0.697 0.663 0.705 227,912 0.6986 0.00%
2018-04-30 0 19 0.840 0.810 0.840 281,340 0.697 0.672 0.697 0.680 0.721 402,765 0.6985 -2.33%
2018-03-29 0 21 0.860 0.820 0.860 311,300 0.713 0.680 0.713 0.647 0.721 448,588 0.6940 -2.27%
2018-02-28 0 18 0.880 0.860 0.880 521,358 0.730 0.713 0.730 0.688 0.746 717,018 0.7271 0.00%
2018-01-31 0 22 0.880 0.830 0.880 2,136,016 0.730 0.688 0.730 0.605 0.962 2,894,600 0.7379 3.53%
2017-12-29 0 19 0.850 0.800 0.850 929,400 0.705 0.663 0.705 0.614 0.730 1,362,647 0.6821 7.59%
2017-11-30 0 22 0.790 0.750 0.790 1,426,512 0.655 0.622 0.655 0.506 0.655 2,449,147 0.5825 12.86%
2017-10-31 0 20 0.700 0.670 0.700 907,333 0.580 0.556 0.580 0.522 0.614 1,586,137 0.5720 -5.41%
2017-09-29 0 21 0.740 0.710 0.740 1,051,376 0.614 0.589 0.614 0.580 0.630 1,728,994 0.6081 2.78%
2017-08-31 0 22 0.720 0.690 0.730 2,303,148 0.597 0.572 0.605 0.580 0.655 3,701,457 0.6222 -5.26%
2017-07-31 0 21 0.760 0.710 0.760 1,982,836 0.630 0.589 0.630 0.556 0.663 3,172,837 0.6249 7.04%
2017-06-30 0 22 0.710 0.650 0.710 1,352,300 0.589 0.539 0.589 0.580 0.639 2,199,529 0.6148 -7.79%
2017-05-31 0 20 0.770 0.730 0.770 683,880 0.639 0.605 0.639 0.564 0.663 1,087,706 0.6287 6.94%
2017-04-28 0 17 0.720 0.670 0.730 906,144 0.597 0.556 0.605 0.539 0.639 1,547,388 0.5856 -1.37%
2017-03-31 0 23 0.730 0.690 0.760 8,027,508 0.605 0.572 0.630 0.506 0.705 12,895,684 0.6225 -3.95%
2017-02-28 0 20 0.760 0.730 0.780 770,540 0.630 0.605 0.647 0.589 0.697 1,209,259 0.6372 1.33%
2017-01-27 0 19 0.750 0.690 0.770 250,960 0.622 0.572 0.639 0.514 0.688 424,471 0.5912 4.17%
2016-12-30 0 20 0.720 0.720 0.780 282,360 0.597 0.597 0.647 0.589 0.697 458,235 0.6162 -10.00%
2016-11-30 0 22 0.800 0.800 0.820 1,034,600 0.663 0.663 0.680 0.605 0.713 1,560,412 0.6630 6.67%
2016-10-31 0 19 0.750 0.730 0.780 1,645,800 0.622 0.605 0.647 0.564 0.663 2,669,824 0.6164 -3.85%
2016-09-30 0 21 0.780 0.710 0.780 182,513 0.647 0.589 0.647 0.605 0.663 289,774 0.6298 -1.27%
2016-08-31 0 22 0.790 0.740 0.790 487,236 0.655 0.614 0.655 0.622 0.730 761,274 0.6400 -3.66%
2016-07-29 0 20 0.820 0.760 0.820 1,419,232 0.680 0.630 0.680 0.605 0.738 2,034,673 0.6975 -2.38%
2016-06-30 0 21 0.840 0.730 0.840 958,720 0.697 0.605 0.697 0.622 0.697 1,449,471 0.6614 3.70%
2016-05-31 0 21 0.810 0.800 0.810 800,840 0.672 0.663 0.672 0.547 0.713 1,258,941 0.6361 8.00%
2016-04-29 0 20 0.750 0.710 0.750 936,700 0.622 0.589 0.622 0.622 0.721 1,447,059 0.6473 -15.73%
2016-03-31 0 21 0.890 0.790 0.890 853,834 0.738 0.655 0.738 0.639 0.788 1,199,331 0.7119 14.10%
2016-02-29 0 18 0.780 0.720 0.780 3,644,462 0.647 0.597 0.647 0.580 0.780 5,127,417 0.7108 -2.50%
2016-01-29 0 20 0.800 0.760 0.800 3,250,280 0.663 0.630 0.663 0.473 0.688 5,642,324 0.5761 0.00%
2015-12-31 0 22 0.800 0.690 0.800 2,322,560 0.663 0.572 0.663 0.531 0.746 3,568,447 0.6509 8.11%
2015-11-30 0 21 0.740 0.670 0.740 3,905,290 0.614 0.556 0.614 0.381 0.663 7,339,000 0.5321 25.42%
2015-10-30 0 20 0.590 0.590 0.680 942,900 0.489 0.489 0.564 0.456 0.547 1,910,118 0.4936 -11.94%
2015-09-30 0 20 0.670 0.570 0.670 392,840 0.556 0.473 0.556 0.415 0.614 725,941 0.5411 21.82%
2015-08-31 0 21 0.550 0.500 0.560 780,196 0.456 0.415 0.464 0.415 0.622 1,587,424 0.4915 -21.43%
2015-07-31 1 22 0.700 0.660 0.700 2,127,862 0.580 0.547 0.580 0.336 0.663 4,037,134 0.5271 -4.11%
2015-06-30 0 22 0.730 0.730 0.880 4,447,787 0.605 0.605 0.730 0.605 0.846 6,120,456 0.7267 -27.00%
2015-05-29 0 19 1.000 1.000 1.020 12,198,918 0.829 0.829 0.846 0.589 1.020 15,161,321 0.8046 11.11%
2015-04-30 0 19 0.900 0.900 0.930 7,864,741 0.746 0.746 0.771 0.377 0.920 12,333,725 0.6377 111.76%
2015-03-31 0 22 0.425 0.425 0.470 468,700 0.352 0.352 0.390 0.348 0.410 1,251,706 0.3744 -3.41%
2015-02-27 0 18 0.440 0.410 0.490 47,710 0.365 0.340 0.406 0.336 0.386 136,506 0.3495 3.53%
2015-01-30 0 21 0.425 0.410 0.470 889,128 0.352 0.340 0.390 0.340 0.381 2,451,800 0.3626 -1.16%
2014-12-31 0 21 0.430 0.385 0.460 923,865 0.357 0.319 0.381 0.340 0.394 2,540,794 0.3636 -10.42%
2014-11-28 0 20 0.480 0.460 0.485 2,673,810 0.398 0.381 0.402 0.319 0.456 7,078,529 0.3777 18.52%
2014-10-31 0 21 0.405 0.385 0.480 132,520 0.336 0.319 0.398 0.315 0.340 407,588 0.3251 -1.22%
2014-09-30 0 21 0.410 0.400 0.430 551,116 0.340 0.332 0.357 0.307 0.394 1,556,794 0.3540 -6.82%
2014-08-29 0 21 0.440 0.440 0.520 1,384,754 0.365 0.365 0.431 0.319 0.406 3,885,835 0.3564 4.76%
2014-07-31 0 22 0.420 0.400 0.450 249,789 0.348 0.332 0.373 0.290 0.348 790,185 0.3161 1.20%
2014-06-30 0 20 0.415 0.380 0.415 115,516 0.344 0.315 0.344 0.315 0.373 343,922 0.3359 -1.19%
2014-05-30 0 20 0.420 0.370 0.420 41,860 0.348 0.307 0.348 0.348 0.357 115,765 0.3616 -8.70%
2014-04-30 0 20 0.460 0.460 0.485 64,410 0.381 0.381 0.402 0.352 0.398 171,235 0.3761 -4.17%
2014-03-31 0 21 0.480 0.480 0.500 217,765 0.398 0.398 0.415 0.357 0.415 545,181 0.3994 -2.04%
2014-02-28 0 19 0.490 0.485 0.490 210,146 0.406 0.402 0.406 0.390 0.464 486,453 0.4320 -5.77%
2014-01-30 0 21 0.520 0.460 0.520 245,788 0.431 0.381 0.431 0.415 0.473 565,800 0.4344 4.00%
2013-12-31 0 20 0.500 0.455 0.500 139,310 0.415 0.377 0.415 0.340 0.423 340,059 0.4097 0.00%
2013-11-29 0 21 0.500 0.460 0.520 827,810 0.415 0.381 0.431 0.340 0.464 2,107,882 0.3927 19.05%
2013-10-31 0 21 0.420 0.420 0.445 34,220 0.348 0.348 0.369 0.332 0.340 101,294 0.3378 -1.18%
2013-09-30 0 20 0.425 0.390 0.445 1,461,449 0.352 0.323 0.369 0.340 0.365 4,127,331 0.3541 -4.49%
2013-08-30 0 21 0.445 0.420 0.450 405,430 0.369 0.348 0.373 0.344 0.406 1,091,324 0.3715 -6.32%
2013-07-31 0 22 0.475 0.440 0.480 339,860 0.394 0.365 0.398 0.332 0.394 950,718 0.3575 3.26%
2013-06-28 0 19 0.460 0.420 0.460 5,862,427 0.381 0.348 0.381 0.253 0.406 16,557,488 0.3541 9.52%
2013-05-31 0 21 0.420 0.345 0.430 2,643,850 0.348 0.286 0.357 0.286 0.348 8,175,882 0.3234 5.00%
2013-04-30 0 20 0.400 0.340 0.400 48,100 0.332 0.282 0.332 0.294 0.332 157,971 0.3045 -4.76%
2013-03-28 0 20 0.420 0.420 0.425 91,954 0.348 0.348 0.352 0.307 0.348 293,753 0.3130 0.00%
2013-02-28 0 17 0.420 0.375 0.430 26,682 0.348 0.311 0.357 0.303 0.357 80,553 0.3312 9.09%
2013-01-31 0 22 0.385 0.370 0.400 37,486 0.319 0.307 0.332 0.303 0.332 120,528 0.3110 -3.75%
2012-12-31 0 19 0.400 0.400 0.470 329,063 0.332 0.332 0.390 0.299 0.377 982,430 0.3349 -2.44%
2012-11-30 0 22 0.410 0.410 0.420 195,424 0.340 0.340 0.348 0.323 0.348 587,528 0.3326 -4.65%
2012-10-31 0 20 0.430 0.430 0.480 86,148 0.357 0.357 0.398 0.323 0.357 258,861 0.3328 8.86%
2012-09-28 0 20 0.395 0.395 0.400 4,487,692 0.328 0.328 0.332 0.303 0.328 13,796,018 0.3253 -1.25%
2012-08-31 0 23 0.400 0.380 0.400 42,608 0.332 0.315 0.332 0.315 0.332 132,406 0.3218 -6.98%
2012-07-31 0 21 0.430 0.380 0.430 436,040 0.357 0.315 0.357 0.282 0.357 1,336,118 0.3263 7.50%
2012-06-29 0 21 0.400 0.380 0.400 1,437,292 0.332 0.315 0.332 0.311 0.332 4,513,376 0.3185 0.00%
2012-05-31 0 22 0.400 0.345 0.440 742,805 0.332 0.286 0.365 0.274 0.332 2,412,290 0.3079 1.27%
2012-04-30 0 18 0.395 0.365 0.400 1,433,686 0.328 0.303 0.332 0.303 0.332 4,662,182 0.3075 -1.25%
2012-03-30 0 22 0.400 0.355 0.400 1,342,544 0.332 0.294 0.332 0.290 0.348 4,085,529 0.3286 -9.09%
2012-02-29 0 21 0.440 0.440 0.450 1,816,005 0.365 0.365 0.373 0.315 0.394 5,220,747 0.3478 4.76%
2012-01-31 0 18 0.420 0.400 0.420 384,826 0.348 0.332 0.348 0.315 0.357 1,170,188 0.3289 0.00%
2011-12-30 0 20 0.420 0.400 0.420 1,489,208 0.348 0.332 0.348 0.332 0.394 4,178,141 0.3564 -3.45%
2011-11-30 0 22 0.435 0.400 0.435 584,610 0.361 0.332 0.361 0.299 0.381 1,724,412 0.3390 -5.43%
2011-10-31 0 20 0.460 0.430 0.470 1,246,530 0.381 0.357 0.390 0.340 0.402 3,447,860 0.3615 -6.12%
2011-09-30 0 20 0.490 0.425 0.490 3,723,682 0.406 0.352 0.406 0.340 0.406 9,882,929 0.3768 0.00%
2011-08-31 0 23 0.490 0.470 0.490 2,329,355 0.406 0.390 0.406 0.365 0.415 5,934,950 0.3925 3.16%
2011-07-29 0 20 0.475 0.450 0.475 1,903,327 0.394 0.373 0.394 0.340 0.415 4,952,076 0.3843 -5.00%
2011-06-30 0 21 0.500 0.475 0.500 16,169,204 0.415 0.394 0.415 0.365 0.605 35,719,998 0.4527 -21.87%
2011-05-31 0 20 0.640 0.580 0.640 17,043,665 0.531 0.481 0.531 0.366 0.755 30,876,644 0.5520 22.61%
2011-04-29 0 18 0.290 0.275 0.290 6,716,923 0.433 0.410 0.433 0.410 0.470 15,417,273 0.4357 -9.38%
2011-03-31 0 23 0.320 0.320 0.330 13,892,534 0.478 0.478 0.493 0.361 0.537 30,619,219 0.4537 0.00%
2011-02-28 0 18 0.320 0.310 0.320 5,175,583 0.478 0.463 0.478 0.425 0.575 10,156,866 0.5096 -16.88%
2011-01-31 0 21 0.385 0.360 0.390 7,997,400 0.575 0.537 0.582 0.552 0.642 13,674,706 0.5848 -8.33%
2010-12-31 0 22 0.420 0.390 0.420 3,671,780 0.627 0.582 0.627 0.560 0.709 6,028,072 0.6091 -6.67%
2010-11-30 0 22 0.450 0.435 0.460 23,373,515 0.672 0.649 0.687 0.567 0.746 37,002,500 0.6317 9.76%
2010-10-29 0 20 0.410 0.400 0.410 19,962,332 0.612 0.597 0.612 0.582 0.851 30,428,883 0.6560 -28.07%
2010-09-30 1 21 0.570 0.550 0.570 17,321,833 0.851 0.821 0.851 0.716 0.985 21,221,073 0.8163 -5.00%
2010-08-31 20 22 0.600 0.570 0.610 9,187,499 0.896 0.851 0.911 0.746 1.328 10,456,724 0.8786 -48.72%
2010-07-30 15 21 - - - 2,944,976 1.746 - - 1.284 1.746 1,930,630 1.5254 18.18%
2010-06-30 1 21 0.990 0.840 0.990 2,957,506 1.478 1.254 1.478 1.060 1.567 2,249,864 1.3145 12.50%
2010-05-31 0 20 0.880 0.820 0.880 21,622,449 1.314 1.224 1.314 0.985 2.120 14,872,482 1.4539 -37.14%
2010-04-30 0 19 1.400 1.310 1.400 21,672,698 2.090 1.955 2.090 1.940 2.388 9,910,649 2.1868 -13.58%
2010-03-31 1 23 1.620 1.550 1.620 81,806,386 2.418 2.314 2.418 1.791 2.747 38,659,245 2.1161 29.60%
2010-02-26 0 18 1.250 1.250 1.260 58,603,318 1.866 1.866 1.881 1.418 2.030 33,941,459 1.7266 15.74%
2010-01-29 0 20 1.080 1.080 1.090 338,471,442 1.612 1.612 1.627 0.537 2.209 232,128,432 1.4581 200.00%
2009-12-31 0 22 0.360 0.340 0.360 3,360,684 0.537 0.508 0.537 0.463 0.575 6,389,774 0.5259 -6.49%
2009-11-30 0 21 0.385 0.375 0.385 10,594,918 0.575 0.560 0.575 0.500 0.597 20,172,381 0.5252 5.48%
2009-10-30 0 20 0.073 0.071 0.073 9,241,658 0.545 0.530 0.545 0.508 0.681 16,491,761 0.5604 -8.43%
2009-09-30 3 22 0.083 0.079 0.083 2,977,480 0.595 0.566 0.595 0.559 0.774 4,799,962 0.6203 1.22%
2009-08-31 0 21 0.082 0.078 0.081 31,058,614 0.588 0.559 0.581 0.538 0.867 43,251,480 0.7181 -5.75%
2009-07-31 0 22 0.087 0.085 0.087 5,917,474 0.624 0.609 0.624 0.588 0.731 9,225,221 0.6414 -5.43%
2009-06-30 0 22 0.092 0.092 0.094 12,059,622 0.660 0.660 0.674 0.612 0.852 16,980,942 0.7102 -3.11%
2009-05-29 2 19 0.119 0.120 0.121 15,710,382 0.681 0.686 0.692 0.378 0.755 28,442,573 0.5524 75.00%
2009-04-30 1 20 - - - 2,343,200 0.389 - - 0.343 0.463 5,608,399 0.4178 -1.45%
2009-03-31 0 22 0.069 0.066 0.092 1,005,515 0.395 0.378 0.526 0.343 0.423 2,591,546 0.3880 -14.81%
2009-02-27 0 20 0.081 0.073 0.099 277,330 0.463 0.418 0.566 0.400 0.526 550,700 0.5036 -26.36%
2009-01-30 0 18 0.110 0.094 0.110 866,100 0.629 0.538 0.629 0.572 0.801 1,298,953 0.6668 -12.00%
2008-12-31 0 21 0.125 0.084 0.170 227,210 0.715 0.480 0.972 0.349 0.761 442,308 0.5137 83.82%
2008-11-28 0 20 0.068 0.068 0.074 515,070 0.389 0.389 0.423 0.372 0.572 1,096,155 0.4699 -15.00%
2008-10-31 0 21 0.080 0.080 0.094 274,610 0.458 0.458 0.538 0.343 0.629 569,931 0.4818 -20.00%
2008-09-30 0 21 0.100 0.100 0.110 1,416,570 0.572 0.572 0.629 0.543 1.144 1,779,723 0.7959 -44.13%
2008-08-29 0 19 0.179 0.140 0.179 1,735,700 1.024 0.801 1.024 0.784 1.213 1,877,625 0.9244 -15.96%
2008-07-31 0 22 0.213 0.204 0.213 1,854,336 1.218 1.167 1.218 1.150 1.373 1,523,300 1.2173 -13.06%
2008-06-30 0 20 0.245 0.250 0.270 1,477,770 1.401 1.430 1.544 1.144 1.544 1,064,687 1.3880 -2.00%
2008-05-30 0 20 0.250 0.230 0.250 953,200 1.430 1.316 1.430 1.401 2.145 629,371 1.5145 -19.35%
2008-04-30 0 21 0.310 0.275 0.310 1,347,500 1.773 1.573 1.773 1.430 2.088 770,980 1.7478 8.77%
2008-03-31 0 19 0.285 0.260 0.285 1,429,450 1.630 1.487 1.630 1.344 2.059 839,162 1.7034 -22.97%
2008-02-29 0 19 0.370 0.350 0.370 1,591,758 2.116 2.002 2.116 1.802 2.460 775,213 2.0533 -11.90%
2008-01-31 0 22 0.420 0.360 0.500 4,958,600 2.402 2.059 2.860 1.516 2.860 2,508,745 1.9765 -15.15%
2007-12-31 0 19 0.495 0.445 0.495 2,074,665 2.831 2.545 2.831 2.517 3.604 701,684 2.9567 -28.26%
2007-11-30 0 22 0.690 0.590 0.690 2,535,700 3.947 3.375 3.947 3.089 4.519 711,539 3.5637 -12.66%
2007-10-31 0 21 0.790 0.610 0.790 6,873,300 4.519 3.489 4.519 3.089 4.576 1,739,513 3.9513 5.33%
2007-09-28 1 19 0.750 0.690 0.760 7,171,300 4.290 3.947 4.347 3.604 4.576 1,688,813 4.2464 13.64%
2007-08-31 0 23 0.660 0.610 0.670 2,883,300 3.775 3.489 3.832 2.860 4.004 800,700 3.6010 -4.35%
2007-07-31 0 21 0.690 0.640 0.690 9,041,527 3.947 3.661 3.947 3.032 3.947 2,381,657 3.7963 0.00%
2007-06-29 0 20 0.690 0.640 0.690 11,647,400 3.947 3.661 3.947 3.546 4.633 2,688,815 4.3318 -14.81%
2007-05-31 7 21 0.810 0.760 0.800 19,193,200 4.633 4.347 4.576 3.775 5.377 4,263,992 4.5012 3.85%
2007-04-30 0 18 0.780 0.760 0.780 7,856,853 4.462 4.347 4.462 2.717 5.034 4,819,114 1.6304 62.50%
2007-03-30 0 22 0.480 0.475 0.480 873,824 2.746 2.717 2.746 2.288 3.089 329,408 2.6527 -2.04%
2007-02-28 0 18 0.490 0.400 0.435 848,340 2.803 2.288 2.488 2.174 3.375 300,853 2.8198 -19.67%
2007-01-31 0 22 0.610 - 0.660 726,900 3.489 - 3.775 3.318 4.118 201,049 3.6155 -11.59%
2006-12-29 0 19 0.690 - 0.700 688,300 3.947 - 4.004 3.318 4.004 188,811 3.6454 -4.17%
2006-11-30 0 22 0.720 0.530 0.720 846,300 4.118 3.032 4.118 3.318 4.462 215,035 3.9356 10.77%
2006-10-31 0 20 0.650 0.630 0.650 1,413,500 3.718 3.604 3.718 2.660 3.947 405,595 3.4850 0.00%
2006-09-29 0 21 0.650 0.510 0.650 1,190,350 3.718 2.917 3.718 2.517 4.576 351,399 3.3875 -13.33%
2006-08-31 0 23 0.750 0.370 0.750 1,269,100 4.290 2.116 4.290 3.032 4.976 297,203 4.2701 0.00%
2006-07-31 1 21 0.750 0.650 0.750 22,346,500 4.290 3.718 4.290 3.718 4.862 4,638,118 4.8180 -14.77%
2006-06-30 0 22 0.880 - 0.880 530,500 5.034 - 5.034 4.862 5.377 101,399 5.2318 -6.38%
2006-05-30 0 20 0.940 - 0.940 2,123,900 5.377 - 5.377 5.205 5.720 382,868 5.5473 -4.08%
2006-04-28 0 17 0.980 0.960 0.990 8,794,700 5.606 5.491 5.663 5.491 6.578 1,427,449 6.1611 -9.26%
2006-03-31 0 23 1.080 1.040 1.080 37,059,855 6.178 5.949 6.178 3.432 6.178 8,846,749 4.1891 35.00%
2006-02-28 0 20 0.800 - 0.800 1,097,800 4.576 - 4.576 4.347 4.862 239,511 4.5835 -2.44%
2006-01-27 0 19 0.820 - 0.820 3,093,200 4.690 - 4.690 4.004 5.034 666,085 4.6439 -4.65%
2005-12-30 0 20 0.860 0.860 0.890 1,946,300 4.919 4.919 5.091 4.404 4.976 403,847 4.8194 -1.15%
2005-11-30 0 22 0.870 0.870 0.900 2,581,800 4.976 4.976 5.148 3.890 5.262 554,197 4.6586 2.35%
2005-10-31 0 20 0.850 0.820 0.860 5,562,740 4.862 4.690 4.919 2.746 4.862 1,401,925 3.9679 80.85%
2005-09-30 0 21 0.470 0.470 0.520 11,742,500 2.688 2.688 2.974 1.602 2.860 6,583,925 1.7835 67.86%
2005-08-31 0 23 0.280 - 0.280 644,000 1.602 - 1.602 1.487 1.602 407,343 1.5810 0.00%
2005-07-29 0 20 0.280 - 0.280 501,200 1.602 - 1.602 1.602 1.687 307,693 1.6289 -3.45%
2005-06-30 0 22 0.290 - 0.295 383,650 1.659 - 1.687 1.602 1.687 232,518 1.6500 0.00%
2005-05-31 0 20 0.290 - 0.290 2,929,100 1.659 - 1.659 1.544 1.716 1,861,891 1.5732 3.57%
2005-04-29 0 20 0.280 - 0.280 346,850 1.602 - 1.602 1.401 1.602 234,266 1.4806 0.00%
2005-03-31 0 21 0.280 - 0.280 1,419,750 1.602 - 1.602 1.430 1.602 954,547 1.4874 12.00%
2005-02-28 0 17 0.250 0.247 0.250 1,504,400 1.430 1.413 1.430 1.407 1.487 1,050,701 1.4318 0.40%
2005-01-31 0 17 0.249 0.243 0.249 5,077,730 1.424 1.390 1.424 1.144 1.430 3,730,774 1.3610

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top