NEW FOCUS AUTO TECH HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00360  2005-02-28    
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 0.046 0.046 0.047 4,037,837 0.046 0.046 0.047 0.046 0.052 84,395,965 0.0478 -4.17%
2025-11-28 0 20 0.048 0.048 0.049 8,128,912 0.048 0.048 0.049 0.043 0.060 161,752,305 0.0503 -2.04%
2025-10-31 0 20 0.049 0.049 0.050 4,664,136 0.049 0.049 0.050 0.044 0.052 99,144,000 0.0470 2.08%
2025-09-30 0 22 0.048 0.047 0.048 3,189,240 0.048 0.047 0.048 0.045 0.053 64,640,200 0.0493 -9.43%
2025-08-29 0 21 0.053 0.051 0.053 4,518,156 0.053 0.051 0.053 0.050 0.060 86,308,000 0.0523 -1.85%
2025-07-31 0 22 0.054 0.053 0.054 6,777,373 0.054 0.053 0.054 0.048 0.058 129,501,810 0.0523 -5.26%
2025-06-30 0 21 0.057 0.056 0.057 10,531,254 0.057 0.056 0.057 0.052 0.063 182,534,120 0.0577 1.79%
2025-05-30 0 20 0.056 0.053 0.056 11,873,901 0.056 0.053 0.056 0.040 0.063 232,849,535 0.0510 30.23%
2025-04-30 0 19 0.043 0.041 0.043 2,820,348 0.043 0.041 0.043 0.040 0.048 66,720,000 0.0423 -4.44%
2025-03-31 0 21 0.045 0.045 0.046 5,518,759 0.045 0.045 0.046 0.040 0.053 119,345,768 0.0462 -2.17%
2025-02-28 0 20 0.046 0.045 0.047 4,687,026 0.046 0.045 0.047 0.043 0.054 99,579,200 0.0471 2.22%
2025-01-28 0 19 0.045 0.044 0.045 3,359,598 0.045 0.044 0.045 0.041 0.052 72,194,000 0.0465 -8.16%
2024-12-31 0 20 0.049 0.048 0.049 6,596,780 0.049 0.048 0.049 0.047 0.061 127,183,130 0.0519 -16.95%
2024-11-29 0 21 0.059 0.058 0.059 25,551,909 0.059 0.058 0.059 0.046 0.075 425,486,516 0.0601 22.92%
2024-10-31 0 21 0.048 0.047 0.048 20,021,560 0.048 0.047 0.048 0.040 0.060 419,928,000 0.0477 -2.04%
2024-09-30 0 19 0.049 0.049 0.050 25,500,532 0.049 0.049 0.050 0.030 0.066 562,668,770 0.0453 -23.44%
2024-08-30 0 22 0.064 0.063 0.065 11,656,136 0.064 0.063 0.065 0.050 0.069 196,980,915 0.0592 -3.03%
2024-07-31 0 22 0.066 0.064 0.066 38,667,215 0.066 0.064 0.066 0.057 0.099 504,973,195 0.0766 -31.25%
2024-06-28 0 19 0.096 0.095 0.096 339,309,221 0.096 0.095 0.096 0.019 0.134 5,862,067,320 0.0579 -23.20%
2024-05-31 0 21 0.125 0.124 0.125 17,115,847 0.125 0.124 0.125 0.125 0.176 112,955,525 0.1515 -24.70%
2024-04-30 0 20 0.166 0.161 0.166 8,734,398 0.166 0.161 0.166 0.153 0.194 49,892,256 0.1751 -8.79%
2024-03-28 0 20 0.182 0.177 0.182 18,585,417 0.182 0.177 0.182 0.173 0.203 97,708,915 0.1902 -5.70%
2024-02-29 0 19 0.193 0.193 0.199 33,676,762 0.193 0.193 0.199 0.165 0.215 180,800,095 0.1863 2.66%
2024-01-31 0 22 0.188 0.182 0.188 40,227,464 0.188 0.182 0.188 0.152 0.224 217,735,910 0.1848 -8.29%
2023-12-29 0 19 0.205 0.201 0.205 70,535,734 0.205 0.201 0.205 0.191 0.250 327,170,000 0.2156 -16.67%
2023-11-30 0 22 0.246 0.241 0.246 175,486,034 0.246 0.241 0.246 0.235 0.345 611,526,540 0.2870 -1.60%
2023-10-31 0 20 0.250 0.250 0.255 337,425,597 0.250 0.250 0.255 0.066 0.340 1,854,424,575 0.1820 171.74%
2023-09-29 0 19 0.092 0.091 0.092 40,366,769 0.092 0.091 0.092 0.048 0.092 556,665,380 0.0725 70.37%
2023-08-31 0 23 0.054 0.052 0.054 31,072,371 0.054 0.052 0.054 0.047 0.065 580,241,220 0.0536 0.00%
2023-07-31 0 20 0.054 0.054 0.056 36,602,620 0.054 0.054 0.056 0.050 0.090 551,994,082 0.0663 -30.77%
2023-06-30 0 21 0.078 0.076 0.078 21,785,836 0.078 0.076 0.078 0.060 0.098 278,472,000 0.0782 25.81%
2023-05-31 0 21 0.062 0.061 0.065 12,789,369 0.062 0.061 0.065 0.046 0.073 202,988,540 0.0630 29.17%
2023-04-28 13 17 0.048 0.047 0.048 729,560 0.048 0.047 0.048 0.040 0.051 15,716,100 0.0464 -4.00%
2023-03-31 0 23 0.050 0.048 0.050 15,028,731 0.050 0.048 0.050 0.040 0.065 276,533,830 0.0543 -10.71%
2023-02-28 0 20 0.056 0.055 0.057 17,147,289 0.056 0.055 0.057 0.044 0.070 327,376,610 0.0524 -21.13%
2023-01-31 0 18 0.071 0.067 0.070 15,723,970 0.071 0.067 0.070 0.049 0.080 270,370,000 0.0582 0.00%
2022-12-30 0 20 0.071 0.070 0.071 27,653,507 0.071 0.070 0.071 0.040 0.100 441,008,360 0.0627 -18.39%
2022-11-30 0 22 0.087 0.084 0.087 10,077,161 0.087 0.084 0.087 0.035 0.097 144,941,200 0.0695 85.11%
2022-10-31 0 20 0.047 0.047 0.050 54,959,037 0.047 0.047 0.050 0.033 0.050 1,823,969,905 0.0301 4.44%
2022-09-30 0 21 0.045 0.045 0.050 556,056 0.045 0.045 0.050 0.040 0.059 11,612,000 0.0479 -8.16%
2022-08-31 0 23 0.049 0.049 0.050 142,848 0.049 0.049 0.050 0.046 0.058 2,680,000 0.0533 -7.55%
2022-07-29 0 20 0.053 0.050 0.053 414,861 0.053 0.050 0.053 0.047 0.059 7,643,881 0.0543 -5.36%
2022-06-30 0 21 0.056 0.056 0.059 1,142,025 0.056 0.056 0.059 0.048 0.075 19,254,440 0.0593 7.69%
2022-05-31 0 20 0.052 0.052 0.057 181,788 0.052 0.052 0.057 0.047 0.058 3,474,000 0.0523 -1.89%
2022-04-29 0 18 0.053 0.053 0.054 463,920 0.053 0.053 0.054 0.049 0.066 8,572,305 0.0541 -14.52%
2022-03-31 0 23 0.062 0.062 0.066 2,571,013 0.062 0.062 0.066 0.042 0.083 42,092,170 0.0611 6.90%
2022-02-28 0 17 0.058 0.053 0.058 373,142 0.058 0.053 0.058 0.052 0.071 6,112,200 0.0610 -1.69%
2022-01-31 0 21 0.059 0.059 0.060 1,088,554 0.059 0.059 0.060 0.057 0.078 16,440,710 0.0662 -4.84%
2021-12-31 0 22 0.062 0.062 0.067 4,295,676 0.062 0.062 0.067 0.060 0.105 53,098,000 0.0809 -32.61%
2021-11-30 0 22 0.092 0.092 0.097 6,672,216 0.092 0.092 0.097 0.092 0.120 64,349,000 0.1037 -8.00%
2021-10-29 0 18 0.100 0.100 0.104 1,607,269 0.100 0.100 0.104 0.089 0.120 15,134,915 0.1062 7.53%
2021-09-30 0 21 0.093 0.091 0.093 1,698,663 0.093 0.091 0.093 0.087 0.110 16,980,646 0.1000 -3.12%
2021-08-31 0 22 0.096 0.090 0.097 4,763,696 0.096 0.090 0.097 0.090 0.112 48,304,400 0.0986 -4.95%
2021-07-30 0 21 0.101 0.099 0.101 18,503,782 0.101 0.099 0.101 0.074 0.132 175,945,350 0.1052 17.44%
2021-06-30 0 21 0.086 0.086 0.088 24,696,564 0.086 0.086 0.088 0.077 0.136 224,968,000 0.1098 -20.37%
2021-05-31 0 20 0.108 0.108 0.111 18,867,022 0.108 0.108 0.111 0.071 0.160 160,877,000 0.1173 36.71%
2021-04-30 0 19 0.079 0.079 0.082 2,854,592 0.079 0.079 0.082 0.066 0.095 36,860,270 0.0774 17.91%
2021-03-31 0 23 0.067 0.063 0.068 2,815,564 0.067 0.063 0.068 0.052 0.075 43,445,118 0.0648 19.64%
2021-02-26 0 18 0.056 0.056 0.058 2,422,176 0.056 0.056 0.058 0.049 0.065 43,180,800 0.0561 9.80%
2021-01-29 0 20 0.051 0.048 0.051 1,742,591 0.051 0.048 0.051 0.049 0.072 30,213,740 0.0577 -20.31%
2020-12-31 0 22 0.064 0.063 0.064 3,334,523 0.064 0.063 0.064 0.057 0.075 51,756,465 0.0644 -3.03%
2020-11-30 0 21 0.066 0.065 0.069 1,432,365 0.066 0.065 0.069 0.063 0.080 20,674,040 0.0693 -5.71%
2020-10-30 0 18 0.070 0.068 0.070 1,725,432 0.070 0.068 0.070 0.068 0.085 23,349,880 0.0739 -2.78%
2020-09-30 0 22 0.072 0.072 0.074 8,539,939 0.072 0.072 0.074 0.070 0.113 95,674,310 0.0893 0.00%
2020-08-31 0 21 0.072 0.072 0.075 7,009,307 0.072 0.072 0.075 0.068 0.097 88,591,820 0.0791 -19.10%
2020-07-31 0 22 0.089 0.085 0.091 1,988,876 0.089 0.085 0.091 0.089 0.137 19,032,765 0.1045 -31.54%
2020-06-30 0 21 0.130 0.121 0.131 13,632,981 0.130 0.121 0.131 0.083 0.154 123,019,435 0.1108 44.44%
2020-05-29 0 20 0.090 0.082 0.090 1,319,772 0.090 0.082 0.090 0.072 0.103 15,036,000 0.0878 9.76%
2020-04-29 0 19 0.082 0.082 0.090 768,508 0.082 0.082 0.090 0.082 0.105 8,680,000 0.0885 -11.83%
2020-03-31 0 22 0.093 0.092 0.096 2,859,861 0.093 0.092 0.096 0.090 0.119 29,090,150 0.0983 -5.10%
2020-02-28 0 20 0.098 0.098 0.101 4,480,736 0.098 0.098 0.101 0.088 0.114 46,696,000 0.0960 -5.77%
2020-01-31 1 20 0.104 0.102 0.104 22,337,082 0.104 0.102 0.104 0.065 0.200 182,954,425 0.1221 52.94%
2019-12-31 0 20 0.068 0.068 0.073 1,373,954 0.068 0.068 0.073 0.062 0.082 19,055,910 0.0721 -10.53%
2019-11-29 0 21 0.076 0.074 0.077 1,424,467 0.076 0.074 0.077 0.073 0.096 17,816,200 0.0800 -8.43%
2019-10-31 0 21 0.083 0.075 0.087 2,467,710 0.083 0.075 0.087 0.072 0.101 29,219,740 0.0845 9.21%
2019-09-30 0 21 0.076 0.076 0.083 3,191,046 0.076 0.076 0.083 0.076 0.175 31,989,497 0.0998 -52.20%
2019-08-30 0 22 0.159 0.150 0.159 1,496,209 0.159 0.150 0.159 0.155 0.203 8,883,914 0.1684 -14.52%
2019-07-31 0 22 0.186 0.186 0.202 4,931,544 0.186 0.186 0.202 0.180 0.210 25,608,410 0.1926 0.54%
2019-06-28 0 19 0.185 0.186 0.213 2,670,460 0.185 0.186 0.213 0.185 0.240 12,328,400 0.2166 -11.06%
2019-05-31 0 21 0.208 0.192 0.208 1,064,667 0.208 0.192 0.208 0.165 0.209 5,408,405 0.1969 1.46%
2019-04-30 0 19 0.205 0.205 0.214 3,447,477 0.205 0.205 0.214 0.200 0.265 15,241,516 0.2262 2.50%
2019-03-29 0 21 0.200 0.200 0.210 3,221,389 0.200 0.200 0.210 0.195 0.247 15,154,415 0.2126 -9.09%
2019-02-28 0 17 0.220 0.222 0.255 1,630,510 0.220 0.222 0.255 0.219 0.260 6,992,000 0.2332 1.85%
2019-01-31 0 22 0.216 0.216 0.230 3,715,055 0.216 0.216 0.230 0.207 0.260 16,726,610 0.2221 -6.09%
2018-12-31 0 19 0.230 0.208 0.230 5,234,204 0.230 0.208 0.230 0.207 0.280 19,692,000 0.2658 -14.81%
2018-11-30 0 22 0.270 0.270 0.280 859,545 0.270 0.270 0.280 0.250 0.275 3,263,000 0.2634 3.85%
2018-10-31 0 21 0.260 0.260 0.280 1,707,757 0.260 0.260 0.280 0.255 0.330 6,197,045 0.2756 -20.00%
2018-09-28 0 19 0.325 0.320 0.325 1,923,668 0.325 0.320 0.325 0.280 0.335 6,336,100 0.3036 -1.52%
2018-08-31 0 23 0.330 0.330 0.335 3,416,685 0.330 0.330 0.335 0.305 0.350 10,801,000 0.3163 0.00%
2018-07-31 0 21 0.330 0.330 0.340 3,738,226 0.330 0.330 0.340 0.305 0.395 10,844,795 0.3447 0.00%
2018-06-29 0 20 0.330 0.325 0.330 2,999,520 0.330 0.325 0.330 0.315 0.400 8,773,525 0.3419 -4.35%
2018-05-31 0 21 0.345 0.345 0.350 11,733,885 0.345 0.345 0.350 0.300 0.365 32,747,575 0.3583 6.15%
2018-04-30 0 19 0.325 0.325 0.330 6,543,001 0.325 0.325 0.330 0.320 0.425 18,391,502 0.3558 -16.67%
2018-03-29 0 21 0.390 0.390 0.395 17,688,333 0.390 0.390 0.395 0.375 0.520 39,136,205 0.4520 -19.59%
2018-02-28 0 18 0.485 0.485 0.490 17,701,733 0.485 0.485 0.490 0.450 0.610 34,841,360 0.5081 -20.49%
2018-01-31 0 22 0.610 0.610 0.620 40,541,738 0.610 0.610 0.620 0.580 0.690 66,271,385 0.6118 5.17%
2017-12-29 0 19 0.580 0.580 0.590 83,671,228 0.580 0.580 0.590 0.510 0.780 127,731,095 0.6551 3.57%
2017-11-30 0 22 0.560 0.540 0.560 35,527,683 0.560 0.540 0.560 0.540 0.720 57,182,062 0.6213 -16.42%
2017-10-31 0 20 0.670 0.660 0.670 89,998,333 0.670 0.660 0.670 0.560 0.760 137,664,046 0.6538 11.67%
2017-09-29 1 21 0.600 0.600 0.610 430,114,226 0.600 0.600 0.610 0.221 0.960 650,440,751 0.6613 158.62%
2017-08-31 0 22 0.232 0.231 0.232 6,772,956 0.232 0.231 0.232 0.218 0.260 29,316,440 0.2310 -0.85%
2017-07-31 0 21 0.234 0.234 0.235 8,311,905 0.234 0.234 0.235 0.225 0.280 34,448,760 0.2413 -14.91%
2017-06-30 0 22 0.275 0.270 0.275 7,900,547 0.275 0.270 0.275 0.260 0.325 27,607,850 0.2862 -15.38%
2017-05-31 0 20 0.325 0.320 0.330 5,254,317 0.325 0.320 0.330 0.310 0.380 15,424,125 0.3407 -12.16%
2017-04-28 0 17 0.370 0.360 0.375 5,383,715 0.370 0.360 0.375 0.340 0.400 14,902,200 0.3613 -2.63%
2017-03-31 0 23 0.380 0.375 0.380 23,583,385 0.380 0.375 0.380 0.370 0.465 58,229,845 0.4050 -16.48%
2017-02-28 0 20 0.455 0.450 0.455 31,454,811 0.455 0.450 0.455 0.440 0.550 62,294,960 0.5049 -10.78%
2017-01-27 0 19 0.510 0.475 0.510 7,796,297 0.510 0.475 0.510 0.410 0.530 16,215,150 0.4808 4.08%
2016-12-30 0 20 0.490 0.485 0.490 8,089,582 0.490 0.485 0.490 0.425 0.520 16,473,185 0.4911 0.00%
2016-11-30 0 22 0.490 0.475 0.490 16,351,936 0.490 0.475 0.490 0.465 0.540 33,158,230 0.4931 -9.26%
2016-10-31 0 19 0.540 0.530 0.540 16,830,646 0.540 0.530 0.540 0.530 0.580 30,017,220 0.5607 -3.57%
2016-09-30 0 21 0.560 0.550 0.570 28,102,782 0.560 0.550 0.570 0.490 0.600 50,541,969 0.5560 5.66%
2016-08-31 0 22 0.530 0.520 0.530 8,548,248 0.530 0.520 0.530 0.480 0.620 16,355,255 0.5227 6.00%
2016-07-29 0 20 0.500 0.500 0.510 37,795,451 0.500 0.500 0.510 0.500 0.700 62,703,440 0.6028 -13.79%
2016-06-30 0 21 0.580 0.570 0.580 75,821,731 0.580 0.570 0.580 0.385 0.650 147,162,600 0.5152 48.72%
2016-05-31 0 21 0.390 0.385 0.390 7,027,685 0.390 0.385 0.390 0.385 0.400 18,052,610 0.3893 -1.27%
2016-04-29 0 20 0.395 0.390 0.400 14,300,856 0.395 0.390 0.400 0.375 0.430 36,689,165 0.3898 1.28%
2016-03-31 0 21 0.390 0.385 0.390 22,491,957 0.390 0.385 0.390 0.370 0.445 56,452,205 0.3984 0.00%
2016-02-29 0 18 0.390 0.380 0.395 24,611,279 0.390 0.380 0.395 0.330 0.445 64,676,612 0.3805 6.85%
2016-01-29 0 20 0.365 0.365 0.370 34,107,884 0.365 0.365 0.370 0.365 0.680 70,348,960 0.4848 -46.32%
2015-12-31 0 22 0.680 0.680 0.690 43,574,233 0.680 0.680 0.690 0.650 0.820 59,856,065 0.7280 3.03%
2015-11-30 0 21 0.660 0.650 0.670 51,847,412 0.660 0.650 0.670 0.630 0.770 75,614,410 0.6857 -13.16%
2015-10-30 0 20 0.760 0.740 0.760 43,712,216 0.760 0.740 0.760 0.710 0.830 56,893,042 0.7683 -6.17%
2015-09-30 0 20 0.810 0.790 0.810 58,991,502 0.810 0.790 0.810 0.700 0.940 70,374,235 0.8383 3.85%
2015-08-31 0 21 0.780 0.780 0.790 74,601,903 0.780 0.780 0.790 0.690 1.240 78,044,823 0.9559 -37.60%
2015-07-31 0 22 1.250 1.230 1.250 408,658,411 1.250 1.230 1.250 0.500 1.870 336,529,510 1.2143 -20.89%
2015-06-30 0 22 1.580 1.580 1.600 915,460,708 1.580 1.580 1.600 1.300 2.420 459,367,007 1.9929 -8.67%
2015-05-29 0 19 1.730 1.730 1.740 1,349,413,041 1.730 1.730 1.740 1.100 2.180 841,036,469 1.6045 29.10%
2015-04-30 10 19 1.340 1.340 1.350 498,335,605 1.340 1.340 1.350 0.660 1.430 524,105,055 0.9508 81.08%
2015-03-31 2 22 - - - 157,497,355 0.740 - - 0.475 0.850 238,193,590 0.6612 52.58%
2015-02-27 0 18 0.485 0.480 0.485 12,472,130 0.485 0.480 0.485 0.450 0.500 25,764,200 0.4841 -1.02%
2015-01-30 0 21 0.490 0.485 0.495 29,133,789 0.490 0.485 0.495 0.470 0.560 58,057,041 0.5018 -10.91%
2014-12-31 0 21 0.550 0.550 0.560 34,989,157 0.550 0.550 0.560 0.470 0.570 66,930,765 0.5228 10.00%
2014-11-28 0 20 0.500 0.495 0.500 34,589,779 0.500 0.495 0.500 0.440 0.550 72,441,070 0.4775 4.17%
2014-10-31 0 21 0.480 0.480 0.490 18,616,249 0.480 0.480 0.490 0.465 0.530 36,915,385 0.5043 -5.88%
2014-09-30 0 21 0.510 0.510 0.520 37,633,104 0.510 0.510 0.520 0.480 0.610 71,716,345 0.5247 -10.53%
2014-08-29 0 21 0.570 0.550 0.570 26,204,326 0.570 0.550 0.570 0.500 0.660 44,360,635 0.5907 -1.72%
2014-07-31 0 22 0.580 0.560 0.580 40,870,384 0.580 0.560 0.580 0.510 0.660 69,207,925 0.5905 -3.33%
2014-06-30 0 20 0.600 0.600 0.620 25,021,557 0.600 0.600 0.620 0.470 0.630 43,776,900 0.5716 11.11%
2014-05-30 0 20 0.540 0.530 0.550 26,351,749 0.540 0.530 0.550 0.415 0.600 52,924,870 0.4979 -8.47%
2014-04-30 0 20 0.590 0.590 0.600 17,677,577 0.590 0.590 0.600 0.560 0.660 28,450,530 0.6213 -9.23%
2014-03-31 0 21 0.650 0.640 0.650 122,044,863 0.650 0.640 0.650 0.550 0.810 171,311,895 0.7124 -19.75%
2014-02-28 0 19 0.810 0.790 0.810 201,659,656 0.810 0.790 0.810 0.680 0.890 251,394,665 0.8022 5.19%
2014-01-30 0 21 0.770 0.770 0.780 144,258,083 0.770 0.770 0.780 0.550 0.820 212,224,804 0.6797 30.51%
2013-12-31 0 20 0.590 0.590 0.610 39,778,697 0.590 0.590 0.610 0.520 0.660 65,545,685 0.6069 -6.35%
2013-11-29 0 21 0.630 0.620 0.640 65,486,257 0.630 0.620 0.640 0.600 0.690 102,690,192 0.6377 -3.08%
2013-10-31 0 21 0.650 0.640 0.660 164,601,082 0.650 0.640 0.660 0.600 0.740 243,623,605 0.6756 -1.52%
2013-09-30 0 20 0.660 0.660 0.670 202,133,444 0.660 0.660 0.670 0.395 0.700 392,330,937 0.5152 57.14%
2013-08-30 0 21 0.420 0.415 0.420 144,787,501 0.420 0.415 0.420 0.380 0.850 307,956,400 0.4702 -48.78%
2013-07-31 0 22 0.820 0.810 0.820 93,046,095 0.820 0.810 0.820 0.470 1.270 101,883,167 0.9133 60.78%
2013-06-28 0 19 0.510 0.510 0.520 7,918,689 0.510 0.510 0.520 0.480 0.690 13,869,972 0.5709 -3.77%
2013-05-31 0 21 0.530 0.510 0.530 4,230,242 0.530 0.510 0.530 0.480 0.710 7,741,080 0.5465 -24.29%
2013-04-30 0 20 0.700 0.680 0.710 3,421,716 0.700 0.680 0.710 0.550 0.740 5,340,653 0.6407 6.06%
2013-03-28 0 20 0.660 0.660 0.680 2,614,831 0.660 0.660 0.680 0.640 0.900 3,279,605 0.7973 -22.35%
2013-02-28 0 17 0.850 0.830 0.850 2,617,910 0.850 0.830 0.850 0.800 0.950 3,031,445 0.8636 -10.53%
2013-01-31 0 22 0.950 0.920 0.950 3,650,633 0.950 0.920 0.950 0.900 1.010 3,763,261 0.9701 -3.06%
2012-12-31 0 19 0.980 0.950 1.020 3,208,351 0.980 0.950 1.020 0.930 1.040 3,325,860 0.9647 -1.01%
2012-11-30 0 22 0.990 0.990 1.020 2,752,321 0.990 0.990 1.020 0.990 1.130 2,613,830 1.0530 -11.61%
2012-10-31 0 20 1.120 1.110 1.120 1,424,845 1.120 1.110 1.120 1.010 1.230 1,294,956 1.1003 1.82%
2012-09-28 0 20 1.100 1.100 1.190 1,243,681 1.100 1.100 1.190 1.100 1.370 1,066,369 1.1663 -17.29%
2012-08-31 0 23 1.330 1.320 1.330 8,403,284 1.330 1.320 1.330 1.200 1.480 6,189,725 1.3576 6.40%
2012-07-31 0 21 1.250 1.250 1.320 5,920,408 1.250 1.250 1.320 0.990 1.460 4,755,707 1.2449 5.04%
2012-06-29 0 21 1.190 1.140 1.200 2,718,199 1.190 1.140 1.200 1.010 1.280 2,344,735 1.1593 -6.30%
2012-05-31 0 22 1.270 1.200 1.270 1,601,006 1.270 1.200 1.270 1.090 1.680 1,184,255 1.3519 -22.09%
2012-04-30 0 18 1.630 1.630 1.670 7,051,730 1.630 1.630 1.670 1.570 1.950 3,857,000 1.8283 -14.66%
2012-03-30 0 22 1.910 1.900 1.910 1,719,095 1.910 1.900 1.910 1.880 2.180 861,785 1.9948 -5.45%
2012-02-29 0 21 2.020 2.020 2.090 4,342,849 2.020 2.020 2.090 1.600 2.470 2,122,336 2.0463 23.93%
2012-01-31 0 18 1.630 1.600 1.800 897,232 1.630 1.600 1.800 1.570 1.730 541,895 1.6557 -1.21%
2011-12-30 0 20 1.650 1.620 1.720 3,474,553 1.650 1.620 1.720 1.520 1.980 1,928,440 1.8017 -15.38%
2011-11-30 0 22 1.950 1.850 1.960 9,639,263 1.950 1.850 1.960 1.800 2.280 4,594,500 2.0980 -15.22%
2011-10-31 0 20 2.300 2.300 2.320 13,627,127 2.300 2.300 2.320 1.950 2.290 6,520,015 2.0900 15.00%
2011-09-30 0 20 2.000 2.000 2.020 14,940,009 2.000 2.000 2.020 1.500 3.580 7,510,248 1.9893 19.76%
2011-08-31 0 23 1.670 1.650 1.670 6,885,771 1.670 1.650 1.670 1.400 2.210 3,991,870 1.7249 -17.73%
2011-07-29 0 20 2.030 2.020 2.090 2,445,568 2.030 2.020 2.090 2.000 2.270 1,113,374 2.1965 -15.42%
2011-06-30 0 21 2.400 2.400 2.550 4,446,457 2.400 2.400 2.550 1.910 2.540 2,055,825 2.1629 -4.38%
2011-05-31 0 20 2.510 2.510 2.540 2,775,450 2.510 2.510 2.540 2.200 2.780 1,073,035 2.5865 -8.73%
2011-04-29 0 18 2.750 2.700 2.750 8,125,969 2.750 2.700 2.750 2.460 2.900 3,072,540 2.6447 1.48%
2011-03-31 0 23 2.710 2.640 2.710 8,241,196 2.710 2.640 2.710 2.310 3.140 2,970,207 2.7746 -15.31%
2011-02-28 0 18 3.200 3.000 3.200 6,338,496 3.200 3.000 3.200 2.860 3.300 2,081,935 3.0445 1.59%
2011-01-31 0 21 3.150 3.010 3.150 30,208,761 3.150 3.010 3.150 2.970 3.880 8,860,663 3.4093 6.42%
2010-12-31 0 22 2.960 2.950 2.960 20,359,785 2.960 2.950 2.960 2.420 3.180 7,200,198 2.8277 11.28%
2010-11-30 0 22 2.660 2.620 2.660 16,252,443 2.660 2.620 2.660 2.080 3.600 6,371,305 2.5509 19.82%
2010-10-29 0 20 2.220 2.010 2.250 5,945,607 2.220 2.010 2.250 2.200 2.500 2,585,518 2.2996 -3.48%
2010-09-30 0 21 2.300 2.280 2.300 6,429,339 2.300 2.280 2.300 2.080 2.500 2,959,260 2.1726 8.49%
2010-08-31 0 22 2.120 2.100 2.120 6,921,921 2.120 2.100 2.120 1.900 2.180 3,401,052 2.0352 11.58%
2010-07-30 0 21 1.900 1.830 1.900 4,117,736 1.900 1.830 1.900 1.680 2.000 2,228,110 1.8481 13.10%
2010-06-30 0 21 1.680 1.680 1.780 4,280,271 1.680 1.680 1.780 1.560 1.820 2,525,455 1.6949 -4.55%
2010-05-31 0 20 1.760 1.700 1.760 7,307,789 1.760 1.700 1.760 1.600 1.800 4,231,310 1.7271 -2.22%
2010-04-30 0 19 1.800 1.800 1.840 10,824,011 1.800 1.800 1.840 1.710 1.910 5,994,700 1.8056 -1.10%
2010-03-31 0 23 1.820 1.800 1.820 6,572,633 1.820 1.800 1.820 1.800 1.890 3,566,258 1.8430 -3.70%
2010-02-26 0 18 1.890 1.830 1.890 7,453,686 1.890 1.830 1.890 1.720 1.900 4,046,197 1.8421 8.00%
2010-01-29 0 20 1.750 1.720 1.790 4,052,422 1.750 1.720 1.790 1.570 1.800 2,365,715 1.7130 -1.13%
2009-12-31 0 22 1.770 1.700 1.770 3,779,093 1.770 1.700 1.770 1.450 1.910 2,063,715 1.8312 -2.75%
2009-11-30 0 21 1.820 1.810 1.830 11,169,512 1.820 1.810 1.830 1.770 1.910 6,090,405 1.8340 1.68%
2009-10-30 0 20 1.790 1.780 1.790 7,049,055 1.790 1.780 1.790 1.750 1.930 3,873,740 1.8197 -2.72%
2009-09-30 0 22 1.840 1.820 1.840 13,384,152 1.840 1.820 1.840 1.460 2.150 7,541,668 1.7747 21.85%
2009-08-31 0 21 1.510 1.500 1.510 9,532,658 1.510 1.500 1.510 1.350 1.770 5,925,710 1.6087 -5.63%
2009-07-31 0 22 1.600 1.570 1.580 17,696,799 1.600 1.570 1.580 1.000 2.500 10,632,905 1.6643 58.42%
2009-06-30 0 22 1.010 1.010 1.020 3,761,873 1.010 1.010 1.020 0.980 1.150 3,683,007 1.0214 2.02%
2009-05-29 0 19 0.990 0.990 1.000 662,279 0.990 0.990 1.000 0.950 1.100 654,820 1.0114 3.13%
2009-04-30 0 20 0.960 0.960 - 389,933 0.960 0.960 - 0.940 1.180 403,070 0.9674 2.13%
2009-03-31 0 22 0.940 0.910 1.000 517,130 0.940 0.910 1.000 0.880 0.940 584,725 0.8844 5.62%
2009-02-27 0 20 0.890 0.870 0.890 401,701 0.890 0.870 0.890 0.800 0.900 465,369 0.8632 11.25%
2009-01-30 0 18 0.800 0.800 0.850 779,032 0.800 0.800 0.850 0.800 0.900 954,135 0.8165 -11.11%
2008-12-31 0 21 0.900 0.800 0.900 1,026,694 0.900 0.800 0.900 0.760 0.900 1,233,960 0.8320 4.65%
2008-11-28 0 20 0.860 0.840 0.860 600,452 0.860 0.840 0.860 0.700 0.900 731,280 0.8211 -2.27%
2008-10-31 0 21 0.880 0.800 0.880 1,480,453 0.880 0.800 0.880 0.760 1.200 1,477,905 1.0017 -26.67%
2008-09-30 0 21 1.200 1.200 1.230 1,120,367 1.200 1.200 1.230 1.110 1.500 906,573 1.2358 -7.69%
2008-08-29 0 19 1.300 1.300 1.400 815,866 1.300 1.300 1.400 1.300 1.510 576,910 1.4142 -12.75%
2008-07-31 0 22 1.490 1.490 1.500 1,321,041 1.490 1.490 1.500 1.450 1.540 881,520 1.4986 -3.25%
2008-06-30 0 20 1.540 1.500 1.540 1,798,667 1.540 1.500 1.540 1.540 1.640 1,136,815 1.5822 10.00%
2008-05-30 0 20 1.400 1.400 1.550 2,295,650 1.400 1.400 1.550 1.337 1.590 1,559,045 1.4725 3.99%
2008-04-30 0 21 1.380 1.380 1.410 1,162,416 1.346 1.346 1.376 1.200 1.376 908,150 1.2800 -1.43%
2008-03-31 0 19 1.400 1.260 1.400 2,556,218 1.366 1.229 1.366 1.171 1.649 1,845,000 1.3855 -17.16%
2008-02-29 0 19 1.690 1.590 1.690 489,960 1.649 1.551 1.649 1.473 1.659 303,400 1.6149 -0.59%
2008-01-31 0 22 1.700 1.620 1.700 2,891,226 1.659 1.580 1.659 1.473 1.659 1,794,570 1.6111 2.41%
2007-12-31 0 19 1.660 1.690 1.730 1,509,520 1.620 1.649 1.688 1.600 1.698 913,736 1.6520 -2.35%
2007-11-30 0 22 1.700 1.690 1.700 4,934,504 1.659 1.649 1.659 1.580 1.785 2,933,960 1.6819 -5.56%
2007-10-31 0 21 1.800 1.800 1.810 5,110,785 1.756 1.756 1.766 1.727 2.341 2,723,029 1.8769 -19.64%
2007-09-28 0 19 2.240 2.200 2.240 4,262,210 2.185 2.146 2.185 1.707 2.195 2,258,588 1.8871 16.67%
2007-08-31 0 23 1.920 1.920 1.950 3,545,618 1.873 1.873 1.902 1.834 2.185 1,769,560 2.0037 -12.33%
2007-07-31 0 21 2.190 2.190 2.200 11,261,568 2.137 2.137 2.146 2.049 2.390 5,170,272 2.1781 -1.79%
2007-06-29 0 20 2.230 2.230 2.240 6,435,964 2.176 2.176 2.185 2.035 2.244 2,975,114 2.1633 8.91%
2007-05-31 12 21 2.150 2.150 2.190 6,014,220 1.998 1.998 2.035 1.830 2.137 3,106,058 1.9363 -4.02%
2007-04-30 1 18 - - - 5,372,360 2.081 - - 2.081 2.602 2,354,189 2.2820 -20.00%
2007-03-30 19 22 2.800 2.670 2.800 1,882,480 2.602 2.481 2.602 2.211 2.964 699,563 2.6909 17.65%
2007-02-28 11 18 - - - 5,852,160 2.211 - - 1.905 2.249 2,741,209 2.1349 16.10%
2007-01-31 0 22 2.050 2.050 2.110 2,794,240 1.905 1.905 1.961 1.886 2.044 1,459,395 1.9147 -6.82%
2006-12-29 0 19 2.200 2.040 2.200 2,440,920 2.044 1.895 2.044 1.858 2.128 1,272,128 1.9188 7.84%
2006-11-30 0 22 2.040 2.040 2.100 6,098,560 1.895 1.895 1.951 1.821 1.942 3,263,190 1.8689 2.00%
2006-10-31 0 20 2.000 1.990 2.000 9,799,740 1.858 1.849 1.858 1.719 1.905 5,378,021 1.8222 0.50%
2006-09-29 0 21 1.990 1.990 2.000 5,376,784 1.849 1.849 1.858 1.672 2.091 2,857,874 1.8814 -8.72%
2006-08-31 0 23 2.180 2.080 2.180 36,471,640 2.026 1.933 2.026 1.626 2.184 19,666,316 1.8545 3.81%
2006-07-31 0 21 2.100 2.100 2.200 10,492,980 1.951 1.951 2.044 1.905 2.323 4,944,293 2.1222 -14.29%
2006-06-30 0 22 2.450 2.425 2.450 9,477,120 2.276 2.253 2.276 2.207 2.787 3,850,392 2.4613 -15.52%
2006-05-30 0 20 2.900 2.900 2.950 16,099,125 2.695 2.695 2.741 2.298 3.020 6,392,988 2.5182 12.84%
2006-04-28 0 17 2.650 2.600 2.650 8,027,550 2.388 2.343 2.388 2.118 2.703 3,509,036 2.2877 2.91%
2006-03-31 0 23 2.575 2.550 2.600 30,925,790 2.320 2.298 2.343 1.478 2.433 17,590,567 1.7581 51.47%
2006-02-28 0 20 1.700 1.630 1.700 14,400,680 1.532 1.469 1.532 1.081 1.667 10,156,450 1.4179 38.21%
2006-01-27 0 19 1.230 1.220 1.250 5,298,360 1.108 1.099 1.126 1.018 1.135 5,042,713 1.0507 8.85%
2005-12-30 0 20 1.130 1.130 1.140 6,126,280 1.018 1.018 1.027 1.018 1.108 5,752,954 1.0649 -8.13%
2005-11-30 0 22 1.230 1.220 1.230 17,660,820 1.108 1.099 1.108 0.946 1.135 17,373,611 1.0165 17.14%
2005-10-31 0 20 1.050 1.050 1.060 6,148,240 0.946 0.946 0.955 0.919 0.982 6,476,512 0.9493 -2.78%
2005-09-30 0 21 1.080 1.070 1.080 6,235,080 0.973 0.964 0.973 0.937 1.036 6,313,379 0.9876 -4.42%
2005-08-31 0 23 1.130 1.110 1.130 11,147,520 1.018 1.000 1.018 0.991 1.099 10,667,491 1.0450 -5.83%
2005-07-29 0 20 1.200 1.200 1.210 12,555,920 1.081 1.081 1.090 0.883 1.153 12,398,149 1.0127 18.81%
2005-06-30 0 22 1.010 1.000 1.020 15,149,800 0.910 0.901 0.919 0.856 0.928 16,963,668 0.8931 6.32%
2005-05-31 0 20 0.950 0.950 0.960 13,445,897 0.856 0.856 0.865 0.793 0.919 15,598,035 0.8620 2.55%
2005-04-29 0 20 1.000 0.990 1.010 35,076,733 0.835 0.826 0.843 0.776 0.960 42,593,524 0.8235 6.38%
2005-03-31 0 21 0.940 0.930 0.940 16,954,120 0.785 0.776 0.785 0.776 0.826 21,466,355 0.7898 0.00%
2005-02-28 0 1 0.940 0.940 0.950 7,073,840 0.785 0.785 0.793 0.785 0.801 8,921,954 0.7929

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top