China In-Tech Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00464  2005-06-16    
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 1.450 1.430 1.450 50,475,480 1.450 1.430 1.450 1.390 1.760 31,876,000 1.5835 -15.20%
2025-11-28 0 20 1.710 1.670 1.710 269,718,440 1.710 1.670 1.710 1.020 1.990 172,487,000 1.5637 71.00%
2025-10-31 0 20 1.000 1.000 1.020 274,489,614 1.000 1.000 1.020 0.960 1.880 209,855,750 1.3080 -17.36%
2025-09-30 0 22 1.210 1.190 1.210 157,840,320 1.210 1.190 1.210 0.750 1.340 169,956,000 0.9287 65.75%
2025-08-29 0 21 0.730 0.730 0.750 86,554,640 0.730 0.730 0.750 0.485 0.790 143,599,000 0.6028 43.14%
2025-07-31 0 22 0.510 0.500 0.510 65,014,660 0.510 0.500 0.510 0.465 0.670 120,848,000 0.5380 3.03%
2025-06-30 0 21 0.495 0.495 0.500 62,235,291 0.495 0.495 0.500 0.330 0.550 147,758,546 0.4212 41.43%
2025-05-30 0 20 0.350 0.340 0.350 28,834,999 0.350 0.340 0.350 0.310 0.400 82,093,080 0.3512 -4.11%
2025-04-30 0 19 0.365 0.355 0.365 27,959,345 0.365 0.355 0.365 0.180 0.390 100,132,374 0.2792 81.59%
2025-03-31 0 21 0.201 0.198 0.205 7,311,556 0.201 0.198 0.205 0.200 0.335 30,560,000 0.2393 -12.61%
2025-02-28 0 20 0.230 0.230 0.235 26,701,724 0.230 0.230 0.235 0.225 0.400 93,200,000 0.2865 -23.33%
2025-01-28 0 19 0.300 0.300 0.305 63,648,304 0.300 0.300 0.305 0.147 0.950 150,456,000 0.4230 88.68%
2024-12-31 0 20 0.159 0.148 0.159 784,532 0.159 0.148 0.159 0.129 0.185 5,148,000 0.1524 11.19%
2024-11-29 0 21 0.143 0.130 0.144 12,299,608 0.143 0.130 0.144 0.110 0.445 42,000,000 0.2928 19.17%
2024-10-31 0 21 0.120 0.120 0.130 1,744,544 0.120 0.120 0.130 0.112 0.400 7,440,000 0.2345 -29.41%
2024-09-30 0 19 0.170 0.165 0.184 98,496 0.170 0.165 0.184 0.119 0.184 648,000 0.1520 0.00%
2024-08-30 0 22 0.170 0.158 0.189 195,296 0.170 0.158 0.189 0.165 0.255 980,000 0.1993 -33.33%
2024-07-31 17 22 0.255 0.230 0.260 62,320 0.255 0.230 0.260 0.255 0.350 228,000 0.2733 -5.56%
2024-06-28 0 19 0.270 0.260 0.280 435,600 0.270 0.260 0.280 0.255 0.420 1,364,000 0.3194 -30.77%
2024-05-31 0 21 0.390 0.360 0.420 266,380 0.390 0.360 0.420 0.340 0.440 728,000 0.3659 -11.36%
2024-04-30 0 20 0.440 0.390 0.440 111,500 0.440 0.390 0.440 0.360 0.470 244,000 0.4570 -6.38%
2024-03-28 0 20 0.470 0.420 0.470 274,060 0.470 0.420 0.470 0.420 0.490 584,000 0.4693 -4.08%
2024-02-29 0 19 0.490 0.370 0.490 837,100 0.490 0.370 0.490 0.320 0.490 2,120,000 0.3949 55.56%
2024-01-31 0 22 0.315 0.238 0.315 923,080 0.315 0.238 0.315 0.280 0.510 2,072,000 0.4455 -37.00%
2023-12-29 0 19 0.500 0.450 0.500 573,960 0.500 0.450 0.500 0.400 0.550 1,248,000 0.4599 16.28%
2023-11-30 0 22 0.430 0.365 0.430 963,700 0.430 0.365 0.430 0.280 0.440 2,444,000 0.3943 34.38%
2023-10-31 0 20 0.320 0.280 0.320 139,260 0.320 0.280 0.320 0.265 0.320 464,000 0.3001 10.34%
2023-09-29 0 19 0.290 0.260 0.290 846,724 0.290 0.260 0.290 0.198 0.340 3,168,000 0.2673 45.00%
2023-08-31 0 23 0.200 0.187 0.200 506,628 0.200 0.187 0.200 0.176 0.240 2,624,000 0.1931 -20.00%
2023-07-31 16 20 0.250 0.066 0.255 27,776 0.250 0.066 0.255 0.220 0.250 124,000 0.2240 11.61%
2023-06-30 0 21 0.224 0.216 0.225 88,624 0.224 0.216 0.225 0.215 0.275 380,000 0.2332 -22.76%
2023-05-31 0 21 0.290 0.247 0.290 949,096 0.290 0.247 0.290 0.235 0.310 3,568,000 0.2660 11.54%
2023-04-28 0 17 0.260 0.206 0.260 689,716 0.260 0.206 0.260 0.249 0.275 2,616,000 0.2637 -3.70%
2023-03-31 0 23 0.270 0.260 0.275 2,261,280 0.270 0.260 0.275 0.255 0.310 7,892,000 0.2865 -5.26%
2023-02-28 0 20 0.285 0.270 0.285 2,783,840 0.285 0.270 0.285 0.270 0.350 9,536,000 0.2919 0.00%
2023-01-31 0 18 0.285 0.280 0.300 3,209,740 0.285 0.280 0.300 0.275 0.335 10,924,000 0.2938 3.64%
2022-12-30 0 20 0.275 0.270 0.280 2,723,220 0.275 0.270 0.280 0.270 0.330 8,868,000 0.3071 -11.29%
2022-11-30 0 22 0.310 0.280 0.315 1,731,120 0.310 0.280 0.315 0.270 0.390 5,272,000 0.3284 -3.12%
2022-10-31 0 20 0.320 0.305 0.325 3,307,860 0.320 0.305 0.325 0.255 0.385 9,948,000 0.3325 16.36%
2022-09-30 0 21 0.275 0.260 0.280 2,738,540 0.275 0.260 0.280 0.255 0.350 8,784,000 0.3118 -20.29%
2022-08-31 0 23 0.345 0.300 0.350 7,137,300 0.345 0.300 0.350 0.310 0.460 18,244,000 0.3912 -25.81%
2022-07-29 0 20 0.465 0.425 0.465 6,558,371 0.465 0.425 0.465 0.290 0.500 18,532,030 0.3539 10.71%
2022-06-30 0 21 0.420 0.395 0.425 7,908,040 0.420 0.395 0.425 0.385 0.475 18,064,000 0.4378 -9.68%
2022-05-31 0 20 0.465 0.425 0.480 3,619,780 0.465 0.425 0.480 0.405 0.480 8,296,000 0.4363 5.68%
2022-04-29 0 18 0.440 0.390 0.445 983,500 0.440 0.390 0.445 0.410 0.450 2,272,000 0.4329 -2.22%
2022-03-31 0 23 0.450 0.425 0.470 13,758,371 0.450 0.425 0.470 0.410 0.520 28,768,030 0.4783 -5.26%
2022-02-28 0 17 0.475 0.465 0.475 11,877,860 0.475 0.465 0.475 0.390 0.620 24,980,000 0.4755 18.75%
2022-01-31 0 21 0.400 0.350 0.400 11,956,400 0.400 0.350 0.400 0.400 0.490 26,348,000 0.4538 -17.53%
2021-12-31 0 22 0.485 0.430 0.495 13,664,920 0.485 0.430 0.495 0.400 0.490 31,036,000 0.4403 10.23%
2021-11-30 0 22 0.440 - 0.440 14,935,200 0.440 - 0.440 0.420 0.490 32,596,000 0.4582 1.15%
2021-10-29 0 18 0.435 0.435 0.440 10,317,245 0.435 0.435 0.440 0.420 0.540 23,595,000 0.4373 -20.91%
2021-09-30 0 21 0.550 0.485 0.610 551,680 0.550 0.485 0.610 0.500 0.650 928,000 0.5945 -8.33%
2021-08-31 0 22 0.600 0.600 0.630 958,460 0.600 0.600 0.630 0.510 0.630 1,582,000 0.6059 3.45%
2021-07-30 0 21 0.580 0.530 0.650 1,037,700 0.580 0.530 0.650 0.485 0.650 1,772,000 0.5856 13.73%
2021-06-30 0 21 0.510 0.455 0.540 655,780 0.510 0.455 0.540 0.455 0.530 1,284,000 0.5107 2.00%
2021-05-31 0 20 0.500 0.460 0.650 2,655,760 0.500 0.460 0.650 0.480 0.570 5,090,000 0.5218 -10.71%
2021-04-30 0 19 0.560 0.560 0.640 3,196,800 0.560 0.560 0.640 0.500 0.680 5,644,000 0.5664 -3.45%
2021-03-31 0 23 0.580 0.510 0.580 3,686,890 0.580 0.510 0.580 0.530 0.680 6,032,000 0.6112 9.43%
2021-02-26 0 18 0.530 0.510 0.540 19,068,048 0.530 0.510 0.540 0.247 0.890 33,128,000 0.5756 139.82%
2021-01-29 0 20 0.221 0.205 0.250 2,238,448 0.221 0.205 0.250 0.221 0.310 8,500,000 0.2633 -28.71%
2020-12-31 0 22 0.310 0.280 0.350 409,440 0.310 0.280 0.350 0.250 0.370 1,324,000 0.3092 -18.42%
2020-11-30 0 21 0.380 0.350 0.380 283,900 0.380 0.350 0.380 0.315 0.430 828,000 0.3429 13.43%
2020-10-30 0 18 0.335 0.335 0.350 1,800,518 0.335 0.335 0.350 0.335 0.500 4,176,170 0.4311 -33.00%
2020-09-30 0 22 0.500 0.470 0.560 368,700 0.500 0.470 0.560 0.475 0.570 708,000 0.5208 -15.25%
2020-08-31 0 21 0.590 0.570 0.610 456,640 0.590 0.570 0.610 0.510 0.800 644,000 0.7091 -31.40%
2020-07-31 0 22 0.860 0.720 0.860 1,036,560 0.860 0.720 0.860 0.790 1.020 1,316,000 0.7877 14.67%
2020-06-30 0 21 0.750 0.590 0.800 214,200 0.750 0.590 0.800 0.650 0.990 284,000 0.7542 -24.24%
2020-05-29 0 20 0.990 0.690 0.990 181,440 0.990 0.690 0.990 0.560 1.000 260,000 0.6978 23.75%
2020-04-29 0 19 0.800 0.650 0.800 55,200 0.800 0.650 0.800 0.650 0.900 72,000 0.7667 -4.76%
2020-03-31 0 22 0.840 0.800 0.880 448,400 0.840 0.800 0.880 0.690 1.550 444,000 1.0099 -48.78%
2020-02-28 0 20 1.640 1.300 1.640 13,120 1.640 1.300 1.640 1.640 1.640 8,000 1.6400 -3.53%
2020-01-31 0 20 1.700 1.550 1.850 205,880 1.700 1.550 1.850 1.500 1.800 124,000 1.6603 -4.49%
2019-12-31 0 20 1.780 1.700 1.780 248,120 1.780 1.700 1.780 1.750 1.850 136,000 1.8244 -11.88%
2019-11-29 0 21 2.020 1.620 2.100 5,506,120 2.020 1.620 2.100 1.800 2.300 2,564,000 2.1475 1.51%
2019-10-31 0 21 1.990 1.690 1.990 1,532,080 1.990 1.690 1.990 1.700 2.000 872,000 1.7570 6.99%
2019-09-30 0 21 1.860 1.500 1.860 2,208,760 1.860 1.500 1.860 1.790 2.130 1,184,000 1.8655 -11.00%
2019-08-30 0 22 2.090 1.830 2.100 27,297,213 2.090 1.830 2.100 1.880 2.450 12,066,499 2.2622 -8.33%
2019-07-31 0 22 2.280 2.100 2.390 32,585,280 2.280 2.100 2.390 2.080 2.840 13,936,000 2.3382 -11.28%
2019-06-28 0 19 2.570 2.380 2.570 11,138,160 2.570 2.380 2.570 2.300 2.730 4,692,000 2.3739 7.08%
2019-05-31 0 21 2.400 2.350 2.700 7,834,440 2.400 2.350 2.700 2.300 3.200 2,752,000 2.8468 -17.81%
2019-04-30 0 19 2.920 2.860 2.920 15,501,580 2.920 2.860 2.920 1.880 2.950 6,214,000 2.4946 51.30%
2019-03-29 0 21 1.930 1.930 1.950 514,520 1.930 1.930 1.950 1.820 1.950 276,000 1.8642 4.32%
2019-02-28 0 17 1.850 1.710 1.850 2,660,080 1.850 1.710 1.850 1.730 1.900 1,536,000 1.7318 -6.57%
2019-01-31 0 22 1.980 1.750 2.100 8,175,480 1.980 1.750 2.100 1.600 1.980 4,812,000 1.6990 4.21%
2018-12-31 0 19 1.900 1.900 2.190 1,933,480 1.900 1.900 2.190 1.610 2.000 1,016,000 1.9030 15.85%
2018-11-30 0 22 1.640 1.500 1.850 1,415,200 1.640 1.500 1.850 1.530 1.850 836,000 1.6928 5.81%
2018-10-31 0 21 1.550 1.480 1.580 1,308,440 1.550 1.480 1.580 1.410 2.210 772,000 1.6949 -30.18%
2018-09-28 0 19 2.220 2.000 2.300 118,736,960 2.220 2.000 2.300 2.090 2.460 45,248,000 2.6241 -5.13%
2018-08-31 0 23 2.340 2.300 2.350 282,348,280 2.340 2.300 2.350 2.150 2.750 107,544,000 2.6254 -12.69%
2018-07-31 0 21 2.680 2.600 2.690 257,906,240 2.680 2.600 2.690 1.800 2.900 102,758,000 2.5098 32.67%
2018-06-29 0 20 2.020 2.000 2.020 6,162,580 2.020 2.000 2.020 1.930 2.390 2,882,000 2.1383 -14.04%
2018-05-31 0 21 2.350 2.300 2.350 30,873,760 2.350 2.300 2.350 2.150 2.780 12,052,000 2.5617 -5.62%
2018-04-30 0 19 2.490 2.490 2.500 22,665,760 2.490 2.490 2.500 1.900 2.590 9,936,000 2.2812 11.66%
2018-03-29 0 21 2.230 2.220 2.260 68,569,015 2.230 2.220 2.260 1.790 2.760 29,137,100 2.3533 14.95%
2018-02-28 0 18 1.940 1.920 1.950 158,163,210 1.940 1.920 1.950 1.180 3.170 66,396,370 2.3821 44.78%
2018-01-31 0 22 1.340 1.320 1.340 4,605,280 1.340 1.320 1.340 1.260 1.410 3,444,000 1.3372 3.88%
2017-12-29 0 19 1.290 1.280 1.310 7,477,600 1.290 1.280 1.310 1.230 1.450 5,536,000 1.3507 -0.77%
2017-11-30 4 22 1.300 1.260 1.300 31,511,080 1.300 1.260 1.300 1.230 1.840 19,674,000 1.6017 -19.75%
2017-10-31 20 20 - - - 0 1.620 - - - - 0 - 0.00%
2017-09-29 13 21 - - - 15,909,200 1.620 - - 1.500 1.780 9,896,000 1.6076 1.89%
2017-08-31 0 22 1.590 1.590 1.600 109,403,440 1.590 1.590 1.600 1.532 1.610 69,414,036 1.5761 1.47%
2017-07-31 1 21 1.780 1.770 1.780 54,132,440 1.567 1.558 1.567 1.241 1.585 36,174,817 1.4964 21.92%
2017-06-30 0 22 1.460 1.430 1.480 7,700,040 1.285 1.259 1.303 1.232 1.391 5,925,381 1.2995 -1.35%
2017-05-31 0 20 1.480 1.470 1.480 21,706,920 1.303 1.294 1.303 1.232 1.611 15,027,022 1.4445 -12.43%
2017-04-28 1 17 1.690 1.680 1.700 19,183,760 1.488 1.479 1.496 1.320 1.585 13,486,604 1.4224 8.33%
2017-03-31 0 23 1.560 1.500 1.620 2,345,040 1.373 1.320 1.426 1.338 1.470 1,676,738 1.3986 -2.50%
2017-02-28 1 20 1.600 1.580 1.620 10,625,390 1.408 1.391 1.426 1.232 1.505 7,748,663 1.3713 -3.61%
2017-01-27 0 19 1.660 1.610 1.660 4,750,103 1.461 1.417 1.461 1.320 1.629 3,274,522 1.4506 -10.27%
2016-12-30 0 20 1.850 1.790 1.850 15,662,400 1.629 1.576 1.629 1.039 1.673 10,764,746 1.4550 44.53%
2016-11-30 0 22 1.280 1.260 1.290 2,536,040 1.127 1.109 1.136 1.004 1.162 2,299,266 1.1030 5.79%
2016-10-31 0 19 1.210 1.010 1.240 625,120 1.065 0.889 1.092 0.880 1.065 645,249 0.9688 18.63%
2016-09-30 0 21 1.020 0.960 1.020 2,868,720 0.898 0.845 0.898 0.722 0.907 3,462,531 0.8285 10.87%
2016-08-31 0 22 0.920 0.800 0.920 1,360,560 0.810 0.704 0.810 0.810 0.819 1,667,649 0.8159 -2.13%
2016-07-29 0 20 0.940 0.810 0.990 906,560 0.827 0.713 0.871 0.704 0.915 1,136,001 0.7980 -1.05%
2016-06-30 0 21 0.950 0.880 1.080 252,720 0.836 0.775 0.951 0.810 0.951 272,640 0.9269 -11.21%
2016-05-31 0 21 1.070 1.070 1.150 789,080 0.942 0.942 1.012 0.836 0.968 867,905 0.9092 -2.73%
2016-04-29 0 20 1.100 1.090 1.100 1,700,280 0.968 0.960 0.968 0.783 0.968 2,122,050 0.8012 13.40%
2016-03-31 0 21 0.970 0.810 0.980 749,600 0.854 0.713 0.863 0.748 0.854 986,049 0.7602 -3.00%
2016-02-29 0 18 1.000 0.930 1.090 359,560 0.880 0.819 0.960 0.792 0.968 399,872 0.8992 1.01%
2016-01-29 0 20 0.990 0.840 1.040 182,720 0.871 0.739 0.915 0.810 0.986 199,936 0.9139 -18.18%
2015-12-31 0 22 1.210 1.060 1.290 452,720 1.065 0.933 1.136 1.056 1.144 424,864 1.0656 0.00%
2015-11-30 0 21 1.210 1.110 1.390 107,680 1.065 0.977 1.224 1.012 1.100 99,968 1.0771 -2.42%
2015-10-30 0 20 1.240 1.220 1.270 9,682,480 1.092 1.074 1.118 1.021 1.294 7,999,719 1.2104 -5.34%
2015-09-30 0 20 1.310 1.150 1.310 256,320 1.153 1.012 1.153 0.986 1.180 231,744 1.1060 -2.24%
2015-08-31 0 21 1.340 1.210 1.340 2,578,560 1.180 1.065 1.180 0.933 1.417 2,058,434 1.2527 -14.65%
2015-07-31 0 22 1.570 1.480 1.600 12,486,040 1.382 1.303 1.408 1.056 1.488 9,624,201 1.2974 -7.10%
2015-06-30 0 22 1.690 1.630 1.700 39,557,220 1.488 1.435 1.496 1.312 1.664 27,702,521 1.4279 3.05%
2015-05-29 0 19 1.640 1.620 1.650 27,145,280 1.444 1.426 1.452 1.197 1.602 19,543,762 1.3889 19.71%
2015-04-30 0 19 1.370 1.330 1.400 46,719,970 1.206 1.171 1.232 0.572 1.320 49,697,205 0.9401 107.58%
2015-03-31 0 22 0.660 0.660 0.700 2,009,880 0.581 0.581 0.616 0.572 0.660 3,339,843 0.6018 -1.49%
2015-02-27 0 18 0.670 0.640 0.670 1,330,400 0.590 0.563 0.590 0.546 0.607 2,326,530 0.5718 1.52%
2015-01-30 0 21 0.660 0.650 0.680 1,484,560 0.581 0.572 0.599 0.546 0.616 2,562,818 0.5793 -5.71%
2014-12-31 0 21 0.700 0.650 0.700 4,886,280 0.616 0.572 0.616 0.546 0.643 8,142,855 0.6001 1.45%
2014-11-28 0 20 0.690 0.680 0.690 22,019,820 0.607 0.599 0.607 0.427 0.678 39,914,532 0.5517 35.29%
2014-10-31 0 21 0.510 0.485 0.520 6,760,380 0.449 0.427 0.458 0.396 0.467 15,408,718 0.4387 4.08%
2014-09-30 0 21 0.490 0.485 0.495 6,186,020 0.431 0.427 0.436 0.396 0.484 13,736,524 0.4503 -5.77%
2014-08-29 0 21 0.520 0.510 0.520 58,049,980 0.458 0.449 0.458 0.405 0.546 123,801,391 0.4689 -1.89%
2014-07-31 0 22 0.530 0.530 0.540 37,446,920 0.467 0.467 0.475 0.352 0.502 87,076,750 0.4300 29.27%
2014-06-30 0 20 0.410 0.410 0.420 62,568,520 0.361 0.361 0.370 0.317 0.467 153,819,082 0.4068 13.89%
2014-05-30 0 20 0.360 0.360 0.375 3,603,922 0.317 0.317 0.330 0.308 0.330 11,250,954 0.3203 -2.70%
2014-04-30 0 20 0.370 0.355 0.370 1,966,620 0.326 0.312 0.326 0.299 0.326 6,161,670 0.3192 4.23%
2014-03-31 0 21 0.355 0.355 0.370 3,096,740 0.312 0.312 0.326 0.299 0.335 9,687,817 0.3197 0.00%
2014-02-28 0 19 0.355 0.345 0.365 1,648,240 0.312 0.304 0.321 0.299 0.321 5,261,957 0.3132 1.43%
2014-01-30 0 21 0.350 0.335 0.355 4,207,580 0.308 0.295 0.312 0.290 0.326 13,596,796 0.3095 -1.41%
2013-12-31 0 20 0.355 0.335 0.355 3,511,680 0.312 0.295 0.312 0.286 0.317 11,787,147 0.2979 0.00%
2013-11-29 0 21 0.355 0.350 0.355 2,657,485 0.312 0.308 0.312 0.290 0.317 8,774,813 0.3029 0.00%
2013-10-31 0 21 0.355 0.340 0.355 3,562,950 0.312 0.299 0.312 0.290 0.321 11,725,803 0.3039 0.00%
2013-09-30 0 20 0.355 0.335 0.355 600,080 0.312 0.295 0.312 0.290 0.321 1,944,834 0.3086 2.90%
2013-08-30 0 21 0.345 0.345 0.350 972,360 0.304 0.304 0.308 0.290 0.336 3,178,640 0.3059 -3.37%
2013-07-31 0 22 0.365 0.365 0.370 853,260 0.314 0.314 0.319 0.288 0.331 2,740,897 0.3113 -13.10%
2013-06-28 0 19 0.420 0.390 0.420 1,336,440 0.362 0.336 0.362 0.336 0.396 3,739,698 0.3574 -8.70%
2013-05-31 0 21 0.460 0.450 0.460 3,519,920 0.396 0.387 0.396 0.310 0.396 10,447,927 0.3369 24.32%
2013-04-30 0 20 0.370 0.355 0.380 384,520 0.319 0.306 0.327 0.310 0.323 1,217,144 0.3159 0.00%
2013-03-28 0 20 0.370 0.370 0.375 447,760 0.319 0.319 0.323 0.297 0.362 1,407,613 0.3181 -5.13%
2013-02-28 0 17 0.390 0.390 0.395 840,400 0.336 0.336 0.340 0.319 0.362 2,480,744 0.3388 -1.27%
2013-01-31 0 22 0.395 0.390 0.400 2,943,880 0.340 0.336 0.344 0.310 0.379 8,819,648 0.3338 6.76%
2012-12-31 0 19 0.370 0.360 0.370 712,620 0.319 0.310 0.319 0.282 0.327 2,338,664 0.3047 8.12%
2012-11-30 0 22 0.350 0.350 0.360 1,823,460 0.295 0.295 0.303 0.295 0.358 5,749,288 0.3172 -10.26%
2012-10-31 0 20 0.390 0.390 0.410 1,374,040 0.328 0.328 0.345 0.282 0.354 4,333,348 0.3171 14.71%
2012-09-28 0 20 0.340 0.330 0.340 430,560 0.286 0.278 0.286 0.269 0.295 1,548,982 0.2780 9.68%
2012-08-31 0 23 0.310 0.300 0.330 984,840 0.261 0.253 0.278 0.244 0.286 3,823,194 0.2576 -0.96%
2012-07-31 0 21 0.320 0.320 0.340 2,038,900 0.263 0.263 0.280 0.239 0.305 7,597,507 0.2684 -13.51%
2012-06-29 0 21 0.370 0.370 0.375 3,933,980 0.305 0.305 0.309 0.272 0.346 13,222,770 0.2975 -9.76%
2012-05-31 0 22 0.410 0.405 0.430 1,482,600 0.338 0.333 0.354 0.329 0.379 4,143,653 0.3578 -9.89%
2012-04-30 0 18 0.455 0.450 0.465 850,580 0.375 0.371 0.383 0.371 0.387 2,234,561 0.3806 -3.19%
2012-03-30 0 22 0.470 0.460 0.480 1,785,900 0.387 0.379 0.395 0.379 0.420 4,469,121 0.3996 -6.00%
2012-02-29 0 21 0.500 0.500 0.510 6,677,760 0.412 0.412 0.420 0.366 0.445 16,628,047 0.4016 11.11%
2012-01-31 0 18 0.450 0.450 0.455 1,878,740 0.371 0.371 0.375 0.346 0.387 5,115,201 0.3673 0.00%
2011-12-30 0 20 0.450 0.425 0.455 1,664,500 0.371 0.350 0.375 0.350 0.375 4,576,042 0.3637 4.25%
2011-11-30 0 22 0.445 0.445 0.450 3,925,060 0.355 0.355 0.359 0.343 0.471 9,955,865 0.3942 -19.09%
2011-10-31 0 20 0.550 0.550 0.560 5,004,780 0.439 0.439 0.447 0.304 0.447 12,965,661 0.3860 29.41%
2011-09-30 0 20 0.425 0.420 0.435 6,329,820 0.339 0.335 0.347 0.315 0.503 16,571,406 0.3820 -30.33%
2011-08-31 0 23 0.610 0.600 0.610 5,593,760 0.487 0.479 0.487 0.455 0.597 10,644,104 0.5255 -16.25%
2011-07-29 0 20 0.770 0.760 0.770 8,402,640 0.582 0.574 0.582 0.552 0.627 14,400,089 0.5835 -7.23%
2011-06-30 0 21 0.830 0.820 0.830 17,853,380 0.627 0.620 0.627 0.529 0.635 30,534,013 0.5847 12.16%
2011-05-31 0 20 0.740 0.740 0.750 3,852,440 0.559 0.559 0.567 0.544 0.597 6,781,807 0.5681 -2.63%
2011-04-29 0 18 0.760 0.760 0.780 5,623,485 0.574 0.574 0.589 0.567 0.620 9,508,956 0.5914 -1.30%
2011-03-31 0 23 0.770 0.750 0.770 10,633,260 0.582 0.567 0.582 0.536 0.612 18,619,527 0.5711 2.67%
2011-02-28 0 18 0.750 0.750 0.760 10,047,328 0.567 0.567 0.574 0.536 0.650 17,028,370 0.5900 -9.64%
2011-01-31 0 21 0.830 0.830 0.840 32,803,840 0.627 0.627 0.635 0.612 0.718 49,222,364 0.6664 2.47%
2010-12-31 0 22 0.810 0.800 0.810 59,264,362 0.612 0.604 0.612 0.589 0.715 90,712,242 0.6533 0.03%
2010-11-30 0 22 0.830 0.820 0.830 92,355,588 0.612 0.604 0.612 0.464 0.737 148,264,558 0.6229 31.75%
2010-10-29 0 20 0.630 0.620 0.630 9,411,760 0.464 0.457 0.464 0.420 0.501 20,990,328 0.4484 6.78%
2010-09-30 0 21 0.590 0.590 0.600 12,945,360 0.435 0.435 0.442 0.413 0.486 28,736,888 0.4505 7.27%
2010-08-31 0 22 0.550 0.550 0.570 16,542,800 0.405 0.405 0.420 0.361 0.464 39,104,526 0.4230 7.84%
2010-07-30 0 21 0.510 0.510 0.520 11,142,780 0.376 0.376 0.383 0.359 0.391 30,059,861 0.3707 -0.97%
2010-06-30 0 21 0.550 0.540 0.550 14,876,980 0.380 0.373 0.380 0.335 0.414 38,719,497 0.3842 10.00%
2010-05-31 0 20 0.500 0.500 0.510 3,638,680 0.345 0.345 0.352 0.324 0.380 10,640,472 0.3420 -7.41%
2010-04-30 0 19 0.540 0.540 0.550 7,758,400 0.373 0.373 0.380 0.338 0.400 21,246,172 0.3652 9.09%
2010-03-31 0 23 0.495 0.495 0.500 1,893,040 0.342 0.342 0.345 0.307 0.345 5,725,919 0.3306 7.61%
2010-02-26 0 18 0.460 0.445 0.470 1,367,940 0.317 0.307 0.324 0.293 0.331 4,456,712 0.3069 3.37%
2010-01-29 0 20 0.445 0.445 0.480 4,835,080 0.307 0.307 0.331 0.307 0.342 14,621,956 0.3307 -6.32%
2009-12-31 0 22 0.475 0.465 0.480 31,071,860 0.328 0.321 0.331 0.301 0.434 85,905,466 0.3617 -9.14%
2009-11-30 0 21 0.540 0.530 0.540 23,478,620 0.361 0.354 0.361 0.291 0.388 67,911,123 0.3457 20.00%
2009-10-30 0 20 0.450 0.450 0.460 7,542,540 0.301 0.301 0.307 0.254 0.311 26,717,854 0.2823 5.88%
2009-09-30 0 22 0.425 0.415 0.425 7,680,000 0.284 0.277 0.284 0.271 0.334 25,653,876 0.2994 -10.09%
2009-08-31 0 21 0.495 0.480 0.495 11,352,820 0.316 0.306 0.316 0.290 0.351 34,869,594 0.3256 -6.60%
2009-07-31 0 22 0.530 0.530 0.540 57,658,280 0.338 0.338 0.345 0.313 0.479 157,229,770 0.3667 3.92%
2009-06-30 0 22 0.510 0.495 0.510 4,307,400 0.325 0.316 0.325 0.287 0.370 13,397,397 0.3215 15.91%
2009-05-29 0 19 0.440 0.430 0.490 3,616,660 0.281 0.274 0.313 0.246 0.306 12,826,895 0.2820 14.29%
2009-04-30 0 20 0.385 0.385 0.395 4,964,940 0.246 0.246 0.252 0.179 0.313 21,547,428 0.2304 50.98%
2009-03-31 0 22 0.255 0.255 0.335 153,120 0.163 0.163 0.214 0.147 0.166 952,927 0.1607 -3.77%
2009-02-27 0 20 0.265 0.245 0.265 404,840 0.169 0.156 0.169 0.160 0.169 2,470,086 0.1639 1.92%
2009-01-30 0 18 0.260 0.260 0.265 3,148,020 0.166 0.166 0.169 0.160 0.190 17,930,384 0.1756 -0.51%
2008-12-31 0 21 0.285 0.285 0.290 6,261,836 0.167 0.167 0.170 0.070 0.199 37,420,402 0.1673 145.69%
2008-11-28 0 20 0.116 0.110 0.300 101,424 0.068 0.064 0.176 0.054 0.070 1,736,668 0.0584 10.48%
2008-10-31 0 21 0.105 0.105 0.167 1,937,852 0.061 0.061 0.098 0.054 0.123 24,621,025 0.0787 -50.00%
2008-09-30 0 21 0.210 0.186 0.210 2,623,956 0.123 0.109 0.123 0.105 0.149 21,503,228 0.1220 -16.00%
2008-08-29 0 19 0.250 0.249 0.265 1,925,140 0.146 0.146 0.155 0.144 0.175 12,933,844 0.1488 -5.75%
2008-07-31 0 22 0.280 0.240 0.300 819,360 0.155 0.133 0.166 0.144 0.166 5,441,711 0.1506 -3.45%
2008-06-30 0 20 0.290 0.255 0.290 748,320 0.161 0.141 0.161 0.144 0.172 4,777,735 0.1566 1.75%
2008-05-30 0 20 0.285 0.250 0.285 3,360,020 0.158 0.139 0.158 0.144 0.164 21,629,717 0.1553 9.62%
2008-04-30 0 21 0.260 0.255 0.270 1,464,540 0.144 0.141 0.150 0.139 0.161 9,764,767 0.1500 0.00%
2008-03-31 0 19 0.260 0.250 0.260 1,455,728 0.144 0.139 0.144 0.133 0.175 9,447,214 0.1541 -17.46%
2008-02-29 0 19 0.315 0.310 0.315 16,529,060 0.175 0.172 0.175 0.155 0.277 92,090,488 0.1795 -40.57%
2008-01-31 2 22 - - - 3,487,440 0.294 - - 0.277 0.352 10,586,132 0.3294 -16.44%
2007-12-31 1 19 0.660 0.650 0.660 8,862,020 0.352 0.346 0.352 0.320 0.394 25,210,670 0.3515 10.00%
2007-11-30 0 22 0.600 0.600 0.610 3,088,880 0.320 0.320 0.325 0.293 0.346 10,115,810 0.3054 -7.69%
2007-10-31 0 21 0.650 0.630 0.650 3,191,920 0.346 0.336 0.346 0.266 0.357 10,258,497 0.3111 8.33%
2007-09-28 0 19 0.600 0.580 0.600 18,020,588 0.320 0.309 0.320 0.298 0.431 50,247,487 0.3586 7.14%
2007-08-31 0 23 0.560 0.560 0.580 15,546,300 0.298 0.298 0.309 0.203 0.345 55,768,249 0.2788 -12.17%
2007-07-31 0 21 0.670 0.660 0.680 59,057,400 0.340 0.335 0.345 0.218 0.431 170,871,939 0.3456 45.65%
2007-06-29 0 20 0.460 0.450 0.460 5,651,000 0.233 0.228 0.233 0.220 0.279 23,335,873 0.2422 8.24%
2007-05-31 0 21 0.425 0.425 0.430 10,087,840 0.215 0.215 0.218 0.147 0.236 51,556,733 0.1957 37.10%
2007-04-30 0 18 0.310 0.310 0.330 465,960 0.157 0.157 0.167 0.144 0.193 2,841,026 0.1640 -6.06%
2007-03-30 0 22 0.330 0.330 0.370 434,120 0.167 0.167 0.188 0.152 0.177 2,596,382 0.1672 -8.33%
2007-02-28 0 18 0.360 0.355 0.385 1,149,560 0.182 0.180 0.195 0.157 0.203 6,613,278 0.1738 9.09%
2007-01-31 0 22 0.330 0.310 0.330 3,219,656 0.167 0.157 0.167 0.111 0.195 20,787,345 0.1549 47.51%
2006-12-29 0 19 0.238 0.236 0.255 2,447,676 0.113 0.112 0.121 0.079 0.138 20,157,517 0.1214 32.22%
2006-11-30 0 22 0.180 0.151 0.180 129,160 0.086 0.072 0.086 0.080 0.091 1,553,161 0.0832 -5.26%
2006-10-31 0 20 0.190 0.190 0.200 175,220 0.091 0.091 0.095 0.081 0.095 1,981,330 0.0884 -5.00%
2006-09-29 0 21 0.200 0.150 0.204 77,460 0.095 0.071 0.097 0.086 0.095 881,524 0.0879 18.34%
2006-08-31 0 23 0.172 0.172 0.390 161,568 0.081 0.081 0.183 0.070 0.089 1,888,334 0.0856 -10.42%
2006-07-31 0 21 0.192 0.185 0.200 378,164 0.090 0.087 0.094 0.089 0.116 3,648,501 0.1036 -16.52%
2006-06-30 0 22 0.230 0.210 0.235 39,600 0.108 0.098 0.110 0.096 0.108 375,958 0.1053 4.55%
2006-05-30 0 20 0.220 0.205 0.230 415,264 0.103 0.096 0.108 0.094 0.117 3,990,281 0.1041 -10.20%
2006-04-28 0 17 0.245 0.235 0.265 1,108,000 0.115 0.110 0.124 0.108 0.140 8,749,567 0.1266 -18.33%
2006-03-31 0 23 0.300 0.270 0.320 444,120 0.140 0.126 0.150 0.136 0.164 3,067,475 0.1448 -6.25%
2006-02-28 0 20 0.320 0.310 0.335 2,995,104 0.150 0.145 0.157 0.101 0.183 21,344,159 0.1403 50.23%
2006-01-27 0 19 0.213 0.200 0.213 972,320 0.100 0.094 0.100 0.088 0.110 9,552,914 0.1018 6.79%
2005-12-30 0 20 0.209 0.208 0.209 1,080,024 0.093 0.093 0.093 0.087 0.100 11,437,875 0.0944 -5.00%
2005-11-30 0 22 0.220 0.220 0.224 1,106,048 0.098 0.098 0.100 0.095 0.134 10,439,579 0.1059 -20.00%
2005-10-31 0 20 0.275 0.250 0.295 558,280 0.123 0.112 0.132 0.121 0.147 4,033,474 0.1384 -11.29%
2005-09-30 0 21 0.310 0.305 0.330 2,428,500 0.138 0.136 0.147 0.138 0.170 15,372,862 0.1580 -19.48%
2005-08-31 0 23 0.385 0.380 0.385 6,607,200 0.172 0.170 0.172 0.170 0.192 36,977,241 0.1787 -10.47%
2005-07-29 0 20 0.430 0.420 0.430 9,146,120 0.192 0.188 0.192 0.190 0.217 45,653,014 0.2003 -8.51%
2005-06-30 0 11 0.470 0.470 0.475 16,013,720 0.210 0.210 0.212 0.206 0.246 71,931,029 0.2226

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top