SIM TECHNOLOGY GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02000  2005-06-30    
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 0.365 0.330 0.365 978,652 0.365 0.330 0.365 0.310 0.395 2,852,751 0.3431 -2.67%
2025-11-28 0 20 0.375 0.360 0.375 13,179,120 0.375 0.360 0.375 0.355 0.410 33,981,064 0.3878 1.35%
2025-10-31 0 20 0.370 0.360 0.370 3,101,028 0.370 0.360 0.370 0.290 0.370 9,417,704 0.3293 21.31%
2025-09-30 0 22 0.305 0.305 0.310 2,862,643 0.305 0.305 0.310 0.300 0.350 8,896,907 0.3218 -1.61%
2025-08-29 0 21 0.310 0.310 0.320 965,075 0.310 0.310 0.320 0.290 0.320 3,211,000 0.3006 5.08%
2025-07-31 0 22 0.295 0.290 0.300 803,075 0.295 0.290 0.300 0.260 0.320 2,726,000 0.2946 -1.67%
2025-06-30 0 21 0.300 0.300 0.310 700,010 0.300 0.300 0.310 0.290 0.355 2,307,000 0.3034 -3.23%
2025-05-30 0 20 0.310 0.310 0.350 812,173 0.310 0.310 0.350 0.300 0.360 2,482,840 0.3271 -7.46%
2025-04-30 0 19 0.335 0.335 0.345 844,174 0.335 0.335 0.345 0.330 0.355 2,479,092 0.3405 -5.63%
2025-03-31 0 21 0.355 0.355 0.380 450,352 0.355 0.355 0.380 0.350 0.415 1,207,378 0.3730 -7.79%
2025-02-28 0 20 0.385 0.385 0.410 4,514,366 0.385 0.385 0.410 0.340 0.450 11,571,883 0.3901 14.93%
2025-01-28 0 19 0.335 0.335 0.340 2,205,430 0.335 0.335 0.340 0.300 0.380 6,491,123 0.3398 -2.90%
2024-12-31 0 20 0.345 0.345 0.350 1,110,131 0.345 0.345 0.350 0.340 0.365 3,182,462 0.3488 -4.17%
2024-11-29 0 21 0.360 0.360 0.385 1,289,664 0.360 0.360 0.385 0.340 0.395 3,548,050 0.3635 5.88%
2024-10-31 0 21 0.340 0.340 0.355 7,198,535 0.340 0.340 0.355 0.330 0.400 19,924,292 0.3613 -5.56%
2024-09-30 0 19 0.360 0.360 0.365 2,594,430 0.360 0.360 0.365 0.340 0.365 7,442,000 0.3486 -1.37%
2024-08-30 0 22 0.365 0.350 0.365 2,739,579 0.365 0.350 0.365 0.340 0.420 7,446,100 0.3679 -10.98%
2024-07-31 0 22 0.410 0.410 0.420 8,652,800 0.410 0.410 0.420 0.400 0.490 19,021,000 0.4549 -16.33%
2024-06-28 0 19 0.490 0.490 0.495 21,882,369 0.490 0.490 0.495 0.335 0.500 52,214,565 0.4191 42.03%
2024-05-31 0 21 0.345 0.330 0.345 2,906,293 0.345 0.330 0.345 0.295 0.390 9,065,554 0.3206 13.11%
2024-04-30 0 20 0.305 0.300 0.305 7,949,434 0.305 0.300 0.305 0.280 0.351 25,178,772 0.3157 18.32%
2024-03-28 0 20 0.290 0.290 0.300 3,253,345 0.258 0.258 0.267 0.227 0.262 13,410,000 0.2426 11.54%
2024-02-29 0 19 0.260 0.255 0.270 836,082 0.231 0.227 0.240 0.221 0.240 3,614,861 0.2313 -5.45%
2024-01-31 0 22 0.275 0.265 0.275 1,150,502 0.244 0.236 0.244 0.231 0.253 4,724,348 0.2435 -5.17%
2023-12-29 0 19 0.290 0.280 0.290 391,776 0.258 0.249 0.258 0.236 0.267 1,559,694 0.2512 1.75%
2023-11-30 0 22 0.285 0.285 0.295 788,447 0.253 0.253 0.262 0.249 0.289 3,059,867 0.2577 -8.06%
2023-10-31 0 20 0.310 0.300 0.310 9,517,157 0.276 0.267 0.276 0.262 0.329 30,540,459 0.3116 -8.82%
2023-09-29 0 19 0.340 0.340 0.345 17,164,519 0.302 0.302 0.307 0.231 0.307 61,783,912 0.2778 30.77%
2023-08-31 0 23 0.260 0.255 0.260 1,116,432 0.231 0.227 0.231 0.213 0.236 4,913,805 0.2272 0.00%
2023-07-31 0 20 0.260 0.260 0.270 3,151,681 0.231 0.231 0.240 0.227 0.276 12,551,864 0.2511 4.00%
2023-06-30 0 21 0.250 0.250 0.255 717,800 0.222 0.222 0.227 0.222 0.249 3,126,375 0.2296 -3.85%
2023-05-31 0 21 0.260 0.255 0.270 544,820 0.231 0.227 0.240 0.227 0.249 2,344,500 0.2324 0.00%
2023-04-28 0 17 0.260 0.260 0.265 515,877 0.231 0.231 0.236 0.227 0.249 2,189,230 0.2356 -5.45%
2023-03-31 0 23 0.275 0.275 0.280 1,973,868 0.244 0.244 0.249 0.222 0.262 8,038,181 0.2456 -3.51%
2023-02-28 0 20 0.285 0.275 0.285 144,200 0.253 0.244 0.253 0.244 0.262 569,250 0.2533 -1.72%
2023-01-31 0 18 0.290 0.290 0.300 1,386,803 0.258 0.258 0.267 0.244 0.289 5,117,879 0.2710 3.57%
2022-12-30 0 20 0.280 0.280 0.290 1,188,690 0.249 0.249 0.258 0.240 0.284 4,635,000 0.2565 -12.50%
2022-11-30 0 22 0.320 0.305 0.320 7,664,302 0.284 0.271 0.284 0.236 0.302 27,012,642 0.2837 16.36%
2022-10-31 0 20 0.275 0.275 0.285 4,376,925 0.244 0.244 0.253 0.222 0.284 17,090,107 0.2561 3.77%
2022-09-30 0 21 0.265 0.250 0.280 949,275 0.236 0.222 0.249 0.227 0.276 3,800,250 0.2498 -14.52%
2022-08-31 0 23 0.310 0.305 0.315 1,012,699 0.276 0.271 0.280 0.249 0.284 3,743,577 0.2705 0.00%
2022-07-29 0 20 0.310 0.305 0.310 5,566,792 0.276 0.271 0.276 0.253 0.311 19,157,292 0.2906 -1.59%
2022-06-30 0 21 0.315 0.305 0.315 5,477,636 0.280 0.271 0.280 0.271 0.333 17,770,339 0.3082 -3.08%
2022-05-31 0 20 0.325 0.325 0.330 3,967,764 0.289 0.289 0.293 0.213 0.293 15,518,498 0.2557 14.04%
2022-04-29 0 18 0.285 0.280 0.310 1,267,195 0.253 0.249 0.276 0.249 0.311 4,551,750 0.2784 -18.57%
2022-03-31 0 23 0.350 0.340 0.355 3,713,346 0.311 0.302 0.316 0.284 0.351 11,861,773 0.3131 -10.26%
2022-02-28 0 17 0.390 0.390 0.395 3,063,500 0.347 0.347 0.351 0.338 0.391 8,521,875 0.3595 -4.88%
2022-01-31 0 21 0.410 0.400 0.420 19,307,445 0.364 0.356 0.373 0.360 0.431 47,150,924 0.4095 -8.89%
2021-12-31 0 22 0.450 0.440 0.450 24,218,474 0.400 0.391 0.400 0.360 0.418 62,377,516 0.3883 8.43%
2021-11-30 0 22 0.415 0.415 0.420 12,105,406 0.369 0.369 0.373 0.347 0.391 32,792,844 0.3691 2.47%
2021-10-29 0 18 0.405 0.405 0.410 11,862,937 0.360 0.360 0.364 0.347 0.378 32,662,654 0.3632 -1.22%
2021-09-30 0 21 0.410 0.405 0.410 17,542,482 0.364 0.360 0.364 0.333 0.387 48,839,058 0.3592 9.33%
2021-08-31 0 22 0.375 0.370 0.375 7,082,214 0.333 0.329 0.333 0.316 0.382 20,539,672 0.3448 -8.54%
2021-07-30 0 21 0.410 0.410 0.415 29,123,639 0.364 0.364 0.369 0.351 0.427 75,583,226 0.3853 3.80%
2021-06-30 0 21 0.395 0.395 0.400 12,808,333 0.351 0.351 0.356 0.347 0.404 35,595,236 0.3598 -1.25%
2021-05-31 0 20 0.400 0.400 0.405 9,121,041 0.356 0.356 0.360 0.333 0.382 25,615,215 0.3561 -2.44%
2021-04-30 0 19 0.410 0.410 0.415 14,060,602 0.364 0.364 0.369 0.338 0.391 38,346,110 0.3667 2.50%
2021-03-31 0 23 0.400 0.395 0.405 9,472,817 0.356 0.351 0.360 0.307 0.364 27,860,853 0.3400 6.67%
2021-02-26 0 18 0.375 0.370 0.375 40,215,934 0.333 0.329 0.333 0.293 0.453 104,159,499 0.3861 8.70%
2021-01-29 0 20 0.345 0.340 0.345 8,919,162 0.307 0.302 0.307 0.276 0.333 29,592,198 0.3014 -2.82%
2020-12-31 0 22 0.355 0.350 0.355 4,703,731 0.316 0.311 0.316 0.280 0.329 15,531,867 0.3028 -1.39%
2020-11-30 0 21 0.360 0.360 0.365 6,528,526 0.320 0.320 0.324 0.320 0.369 18,816,516 0.3470 -10.00%
2020-10-30 0 18 0.400 0.400 0.410 13,595,483 0.356 0.356 0.364 0.338 0.422 37,893,849 0.3588 3.90%
2020-09-30 0 22 0.385 0.380 0.385 54,160,257 0.342 0.338 0.342 0.324 0.453 131,490,028 0.4119 -8.33%
2020-08-31 0 21 0.420 0.415 0.420 170,260,404 0.373 0.369 0.373 0.244 0.551 421,078,364 0.4043 47.37%
2020-07-31 0 22 0.285 0.275 0.285 17,435,921 0.253 0.244 0.253 0.220 0.289 68,671,351 0.2539 14.00%
2020-06-30 0 21 0.250 0.250 0.255 8,872,292 0.222 0.222 0.227 0.215 0.240 39,011,142 0.2274 0.81%
2020-05-29 0 20 0.248 0.241 0.248 11,694,431 0.220 0.214 0.220 0.204 0.236 51,621,504 0.2265 -0.80%
2020-04-29 0 19 0.250 0.246 0.250 5,120,168 0.222 0.219 0.222 0.157 0.222 27,519,750 0.1861 26.90%
2020-03-31 0 22 0.197 0.192 0.197 3,392,815 0.175 0.171 0.175 0.158 0.218 17,557,922 0.1932 -19.92%
2020-02-28 0 20 0.246 0.239 0.245 4,326,208 0.219 0.212 0.218 0.203 0.236 19,750,743 0.2190 1.65%
2020-01-31 0 20 0.242 0.240 0.242 7,202,046 0.215 0.213 0.215 0.207 0.258 29,833,876 0.2414 -6.92%
2019-12-31 0 20 0.260 0.260 0.265 1,196,472 0.231 0.231 0.236 0.218 0.240 5,255,821 0.2276 4.00%
2019-11-29 0 21 0.250 0.250 0.260 7,311,886 0.222 0.222 0.231 0.209 0.267 29,589,797 0.2471 -5.66%
2019-10-31 0 21 0.265 0.265 0.270 6,672,878 0.236 0.236 0.240 0.192 0.240 31,699,787 0.2105 15.22%
2019-09-30 0 21 0.230 0.227 0.230 4,693,187 0.204 0.202 0.204 0.198 0.217 23,143,739 0.2028 -3.77%
2019-08-30 0 22 0.239 0.228 0.239 7,882,615 0.212 0.203 0.212 0.200 0.267 35,364,894 0.2229 -18.98%
2019-07-31 0 22 0.295 0.295 0.300 5,699,485 0.262 0.262 0.267 0.262 0.280 21,283,875 0.2678 -3.28%
2019-06-28 0 19 0.305 0.305 0.310 12,361,642 0.271 0.271 0.276 0.267 0.316 42,296,670 0.2923 -8.96%
2019-05-31 0 21 0.335 0.335 0.340 21,297,369 0.298 0.298 0.302 0.258 0.302 75,731,473 0.2812 13.56%
2019-04-30 0 19 0.295 0.290 0.295 11,179,648 0.262 0.258 0.262 0.258 0.302 40,715,026 0.2746 -5.02%
2019-03-29 0 21 0.320 0.320 0.325 19,773,056 0.276 0.276 0.280 0.263 0.324 66,518,402 0.2973 -11.11%
2019-02-28 0 17 0.360 0.355 0.360 62,306,262 0.311 0.306 0.311 0.293 0.349 192,734,025 0.3233 1.41%
2019-01-31 0 22 0.355 0.350 0.355 37,494,279 0.306 0.302 0.306 0.259 0.315 128,712,653 0.2913 12.70%
2018-12-31 0 19 0.315 0.315 0.320 9,870,942 0.272 0.272 0.276 0.246 0.272 37,999,548 0.2598 8.62%
2018-11-30 0 22 0.290 0.290 0.295 7,590,522 0.250 0.250 0.255 0.229 0.263 31,770,924 0.2389 5.45%
2018-10-31 0 21 0.275 0.270 0.275 9,376,753 0.237 0.233 0.237 0.229 0.263 37,432,412 0.2505 -9.84%
2018-09-28 0 19 0.305 0.300 0.305 9,903,239 0.263 0.259 0.263 0.250 0.263 38,505,429 0.2572 1.67%
2018-08-31 0 23 0.300 0.300 0.305 26,984,174 0.259 0.259 0.263 0.242 0.306 101,457,896 0.2660 -4.76%
2018-07-31 0 21 0.315 0.315 0.320 16,900,017 0.272 0.272 0.276 0.259 0.293 61,468,012 0.2749 -7.35%
2018-06-29 0 20 0.340 0.335 0.340 69,188,774 0.293 0.289 0.293 0.263 0.347 215,441,099 0.3211 -7.39%
2018-05-31 0 21 0.420 0.420 0.425 71,948,987 0.317 0.317 0.321 0.268 0.347 228,173,942 0.3153 16.67%
2018-04-30 0 19 0.360 0.355 0.360 10,689,968 0.272 0.268 0.272 0.260 0.279 39,834,371 0.2684 0.00%
2018-03-29 0 21 0.360 0.355 0.360 27,312,926 0.272 0.268 0.272 0.264 0.313 94,912,781 0.2878 -5.26%
2018-02-28 0 18 0.380 0.375 0.380 22,101,086 0.287 0.283 0.287 0.268 0.302 77,845,301 0.2839 -5.00%
2018-01-31 0 22 0.400 0.395 0.405 50,013,039 0.302 0.298 0.305 0.294 0.321 163,127,315 0.3066 -1.23%
2017-12-29 0 19 0.405 0.400 0.405 45,822,819 0.305 0.302 0.305 0.260 0.328 158,992,754 0.2882 3.85%
2017-11-30 0 22 0.390 0.385 0.390 64,795,470 0.294 0.290 0.294 0.287 0.339 205,418,865 0.3154 -9.30%
2017-10-31 0 20 0.430 0.420 0.425 269,543,991 0.324 0.317 0.321 0.313 0.392 752,484,340 0.3582 -9.47%
2017-09-29 0 21 0.475 0.470 0.475 176,780,735 0.358 0.354 0.358 0.268 0.358 547,373,813 0.3230 25.00%
2017-08-31 0 22 0.380 0.375 0.380 60,558,245 0.287 0.283 0.287 0.268 0.328 204,875,284 0.2956 -12.64%
2017-07-31 0 21 0.435 0.425 0.435 176,868,448 0.328 0.321 0.328 0.260 0.377 550,467,470 0.3213 24.29%
2017-06-30 0 22 0.350 0.345 0.355 32,652,848 0.264 0.260 0.268 0.238 0.283 123,536,143 0.2643 9.18%
2017-05-31 0 20 0.330 0.325 0.330 34,924,450 0.242 0.238 0.242 0.238 0.278 135,492,021 0.2578 -13.16%
2017-04-28 0 17 0.380 0.375 0.380 110,588,419 0.278 0.275 0.278 0.234 0.293 408,392,609 0.2708 16.92%
2017-03-31 0 23 0.325 0.320 0.325 32,932,425 0.238 0.234 0.238 0.223 0.245 140,430,004 0.2345 4.84%
2017-02-28 0 20 0.310 0.310 0.315 26,097,344 0.227 0.227 0.231 0.227 0.245 111,088,715 0.2349 -3.12%
2017-01-27 0 19 0.320 0.320 0.325 17,143,307 0.234 0.234 0.238 0.216 0.260 72,860,892 0.2353 4.92%
2016-12-30 0 20 0.305 0.300 0.305 8,303,572 0.223 0.220 0.223 0.216 0.242 36,049,776 0.2303 -4.69%
2016-11-30 0 22 0.320 0.315 0.320 13,152,387 0.234 0.231 0.234 0.220 0.245 56,425,402 0.2331 0.00%
2016-10-31 0 19 0.320 0.320 0.325 17,262,685 0.234 0.234 0.238 0.231 0.256 70,756,326 0.2440 -3.03%
2016-09-30 0 21 0.330 0.320 0.330 37,425,814 0.242 0.234 0.242 0.231 0.289 144,532,579 0.2589 -7.04%
2016-08-31 0 22 0.355 0.355 0.360 45,938,723 0.260 0.260 0.264 0.220 0.267 190,229,137 0.2415 12.70%
2016-07-29 0 20 0.315 0.315 0.320 8,506,595 0.231 0.231 0.234 0.227 0.249 35,711,211 0.2382 -5.97%
2016-06-30 0 21 0.335 0.330 0.335 6,737,404 0.245 0.242 0.245 0.231 0.256 27,519,120 0.2448 -4.29%
2016-05-31 0 21 0.350 0.350 0.355 5,797,971 0.256 0.256 0.260 0.245 0.278 22,155,788 0.2617 -7.89%
2016-04-29 0 20 0.380 0.380 0.385 10,884,413 0.278 0.278 0.282 0.271 0.297 38,218,952 0.2848 -1.30%
2016-03-31 0 21 0.385 0.385 0.390 32,185,694 0.282 0.282 0.286 0.260 0.308 114,212,670 0.2818 11.59%
2016-02-29 0 18 0.345 0.340 0.345 5,820,401 0.253 0.249 0.253 0.234 0.260 23,467,533 0.2480 6.15%
2016-01-29 0 20 0.325 0.325 0.330 25,522,740 0.238 0.238 0.242 0.209 0.326 101,990,817 0.2502 -26.97%
2015-12-31 0 22 0.445 0.445 0.450 16,477,157 0.326 0.326 0.330 0.322 0.352 48,811,191 0.3376 0.00%
2015-11-30 0 21 0.445 0.435 0.445 50,910,094 0.326 0.319 0.326 0.293 0.374 150,933,175 0.3373 8.54%
2015-10-30 0 20 0.410 0.410 0.415 32,031,559 0.300 0.300 0.304 0.286 0.348 98,878,638 0.3239 5.13%
2015-09-30 0 20 0.390 0.380 0.390 14,506,703 0.286 0.278 0.286 0.253 0.300 51,191,119 0.2834 8.33%
2015-08-31 0 21 0.360 0.355 0.360 23,886,439 0.264 0.260 0.264 0.253 0.348 80,866,516 0.2954 -17.24%
2015-07-31 0 22 0.435 0.430 0.435 101,204,772 0.319 0.315 0.319 0.220 0.425 320,869,131 0.3154 -25.00%
2015-06-30 0 22 0.580 0.570 0.580 168,447,706 0.425 0.418 0.425 0.381 0.549 362,534,956 0.4646 -21.62%
2015-05-29 0 19 0.740 0.730 0.740 495,614,376 0.542 0.535 0.542 0.341 0.571 1,037,602,832 0.4777 54.17%
2015-04-30 0 19 0.480 0.475 0.480 122,957,967 0.352 0.348 0.352 0.293 0.396 356,548,082 0.3449 20.00%
2015-03-31 0 22 0.400 0.405 0.410 48,810,826 0.293 0.297 0.300 0.286 0.322 159,606,859 0.3058 -2.44%
2015-02-27 0 18 0.410 0.405 0.410 18,617,353 0.300 0.297 0.300 0.271 0.319 63,971,016 0.2910 5.13%
2015-01-30 0 21 0.390 0.390 0.395 18,746,900 0.286 0.286 0.289 0.256 0.297 68,503,499 0.2737 8.33%
2014-12-31 0 21 0.360 0.350 0.360 22,572,815 0.264 0.256 0.264 0.253 0.304 81,621,393 0.2766 -13.25%
2014-11-28 0 20 0.415 0.405 0.415 38,577,474 0.304 0.297 0.304 0.293 0.337 120,789,588 0.3194 -3.49%
2014-10-31 0 21 0.430 0.430 0.435 30,893,285 0.315 0.315 0.319 0.286 0.322 100,525,507 0.3073 6.17%
2014-09-30 0 21 0.405 0.400 0.405 139,420,941 0.297 0.293 0.297 0.293 0.381 407,384,854 0.3422 -4.71%
2014-08-29 0 21 0.425 0.425 0.430 115,842,418 0.311 0.311 0.315 0.293 0.366 354,121,427 0.3271 -3.41%
2014-07-31 0 22 0.440 0.435 0.440 187,950,929 0.322 0.319 0.322 0.260 0.363 586,203,043 0.3206 20.55%
2014-06-30 0 20 0.365 0.355 0.365 31,655,175 0.267 0.260 0.267 0.256 0.286 117,039,726 0.2705 1.39%
2014-05-30 0 20 0.360 0.360 0.365 27,962,569 0.264 0.264 0.267 0.234 0.271 109,010,157 0.2565 1.41%
2014-04-30 0 20 0.355 0.350 0.355 53,729,760 0.260 0.256 0.260 0.253 0.315 189,124,870 0.2841 -5.33%
2014-03-31 0 21 0.375 0.370 0.375 279,777,057 0.275 0.271 0.275 0.256 0.388 851,760,738 0.3285 1.35%
2014-02-28 0 19 0.370 0.370 0.375 111,883,391 0.271 0.271 0.275 0.260 0.319 387,298,327 0.2889 -1.33%
2014-01-30 0 21 0.375 0.370 0.375 226,275,668 0.275 0.271 0.275 0.231 0.366 792,735,333 0.2854 13.64%
2013-12-31 0 20 0.330 0.325 0.330 64,551,926 0.242 0.238 0.242 0.220 0.271 262,630,548 0.2458 4.76%
2013-11-29 0 21 0.315 0.310 0.315 26,941,887 0.231 0.227 0.231 0.216 0.242 117,476,622 0.2293 -3.08%
2013-10-31 0 21 0.325 0.320 0.325 42,447,536 0.238 0.234 0.238 0.234 0.253 173,749,122 0.2443 -1.52%
2013-09-30 0 20 0.330 0.325 0.330 47,545,104 0.242 0.238 0.242 0.234 0.260 191,840,331 0.2478 -1.49%
2013-08-30 0 21 0.335 0.330 0.335 69,668,533 0.245 0.242 0.245 0.242 0.275 269,644,125 0.2584 -5.63%
2013-07-31 0 22 0.355 0.355 0.360 123,649,776 0.260 0.260 0.264 0.223 0.311 470,630,315 0.2627 -13.41%
2013-06-28 0 19 0.410 0.405 0.410 332,498,194 0.300 0.297 0.300 0.245 0.381 1,067,440,532 0.3115 20.59%
2013-05-31 0 21 0.340 0.335 0.340 130,234,255 0.249 0.245 0.249 0.212 0.282 523,265,268 0.2489 15.25%
2013-04-30 0 20 0.295 0.290 0.295 23,847,992 0.216 0.212 0.216 0.183 0.216 119,812,048 0.1990 0.00%
2013-03-28 0 20 0.295 0.290 0.295 48,722,583 0.216 0.212 0.216 0.205 0.242 217,871,003 0.2236 -1.67%
2013-02-28 0 17 0.300 0.300 0.305 20,707,536 0.220 0.220 0.223 0.212 0.234 93,214,053 0.2222 -6.25%
2013-01-31 0 22 0.320 0.315 0.320 189,082,517 0.234 0.231 0.234 0.212 0.282 742,384,370 0.2547 8.47%
2012-12-31 0 19 0.295 0.295 0.300 35,994,495 0.216 0.216 0.220 0.205 0.238 164,587,469 0.2187 5.36%
2012-11-30 0 22 0.280 0.270 0.275 31,442,112 0.205 0.198 0.201 0.198 0.249 141,111,190 0.2228 -6.37%
2012-10-31 0 20 0.350 0.345 0.350 64,298,982 0.219 0.216 0.219 0.213 0.291 279,237,513 0.2303 -18.60%
2012-09-28 0 20 0.430 0.425 0.430 69,260,960 0.269 0.266 0.269 0.219 0.297 262,260,133 0.2641 16.22%
2012-08-31 0 23 0.370 0.365 0.370 32,711,274 0.232 0.228 0.232 0.194 0.275 133,427,029 0.2452 7.25%
2012-07-31 0 21 0.345 0.340 0.345 7,858,943 0.216 0.213 0.216 0.200 0.272 33,241,182 0.2364 -18.82%
2012-06-29 0 21 0.425 0.425 0.435 8,266,572 0.266 0.266 0.272 0.260 0.294 30,360,147 0.2723 -9.57%
2012-05-31 0 22 0.470 0.465 0.480 18,675,920 0.294 0.291 0.300 0.257 0.338 64,318,629 0.2904 -11.32%
2012-04-30 0 18 0.530 0.530 0.540 16,377,500 0.332 0.332 0.338 0.319 0.369 48,229,986 0.3396 -5.36%
2012-03-30 0 22 0.560 0.560 0.570 49,724,440 0.351 0.351 0.357 0.344 0.463 119,689,982 0.4154 -22.22%
2012-02-29 0 21 0.720 0.710 0.720 121,956,072 0.451 0.444 0.451 0.376 0.470 283,525,288 0.4301 18.03%
2012-01-31 0 18 0.610 0.610 0.620 82,420,862 0.382 0.382 0.388 0.369 0.482 205,408,750 0.4013 -19.74%
2011-12-30 0 20 0.760 0.750 0.760 130,821,880 0.476 0.470 0.476 0.463 0.557 255,508,633 0.5120 -2.56%
2011-11-30 1 22 0.780 0.780 0.790 429,948,658 0.488 0.488 0.495 0.376 0.601 829,772,370 0.5182 20.00%
2011-10-31 0 20 0.650 0.640 0.650 50,304,688 0.407 0.401 0.407 0.313 0.451 129,952,993 0.3871 8.33%
2011-09-30 0 20 0.600 0.570 0.600 24,649,824 0.376 0.357 0.376 0.357 0.500 57,244,792 0.4306 -22.98%
2011-08-31 0 23 0.790 0.780 0.790 47,762,482 0.488 0.481 0.488 0.364 0.525 110,810,496 0.4310 -4.82%
2011-07-29 0 20 0.830 0.830 0.840 99,218,298 0.512 0.512 0.519 0.506 0.593 182,824,972 0.5427 -1.19%
2011-06-30 0 21 0.840 0.830 0.840 174,127,144 0.519 0.512 0.519 0.457 0.852 306,814,052 0.5675 -37.78%
2011-05-31 0 20 1.350 1.350 1.370 137,068,968 0.833 0.833 0.846 0.778 0.913 159,604,289 0.8588 -6.88%
2011-04-29 0 18 1.480 1.470 1.480 230,836,272 0.895 0.889 0.895 0.871 1.034 239,421,978 0.9641 -10.84%
2011-03-31 0 23 1.660 1.640 1.660 491,951,982 1.004 0.992 1.004 0.847 1.070 494,256,021 0.9953 15.28%
2011-02-28 0 18 1.440 1.410 1.420 92,254,288 0.871 0.853 0.859 0.810 0.949 104,724,260 0.8809 -6.49%
2011-01-31 0 21 1.540 1.530 1.540 235,460,732 0.931 0.925 0.931 0.889 1.034 243,753,986 0.9660 4.05%
2010-12-31 0 22 1.480 1.470 1.480 163,013,750 0.895 0.889 0.895 0.841 0.974 179,534,567 0.9080 -1.33%
2010-11-30 0 22 1.500 1.490 1.500 283,503,482 0.907 0.901 0.907 0.895 1.064 285,342,649 0.9936 -9.64%
2010-10-29 0 20 1.660 1.650 1.660 468,305,441 1.004 0.998 1.004 0.949 1.064 462,371,049 1.0128 -1.78%
2010-09-30 0 21 1.690 1.680 1.690 320,281,696 1.022 1.016 1.022 0.954 1.091 307,198,757 1.0426 7.14%
2010-08-31 0 22 1.600 1.600 1.610 684,827,736 0.954 0.954 0.960 0.936 1.168 640,528,719 1.0692 -6.43%
2010-07-30 0 21 1.710 1.700 1.710 495,645,750 1.019 1.013 1.019 0.864 1.079 505,172,220 0.9811 12.50%
2010-06-30 0 21 1.520 1.510 1.520 519,599,005 0.906 0.900 0.906 0.847 1.061 537,038,700 0.9675 -5.59%
2010-05-31 0 20 1.610 1.610 1.620 1,036,959,671 0.960 0.960 0.966 0.781 1.308 987,885,477 1.0497 -23.89%
2010-04-30 0 19 2.140 2.130 2.140 1,904,995,510 1.261 1.255 1.261 1.037 1.462 1,473,988,074 1.2924 15.05%
2010-03-31 0 23 1.860 1.850 1.860 799,599,310 1.096 1.090 1.096 0.713 1.149 843,858,646 0.9476 55.00%
2010-02-26 0 18 1.200 1.190 1.200 79,558,900 0.707 0.701 0.707 0.613 0.725 115,903,340 0.6864 3.45%
2010-01-29 0 20 1.160 1.160 1.180 371,387,420 0.684 0.684 0.695 0.589 0.872 502,143,170 0.7396 14.85%
2009-12-31 0 22 1.010 1.000 1.010 135,373,480 0.595 0.589 0.595 0.530 0.713 213,301,105 0.6347 -5.61%
2009-11-30 0 21 1.070 1.070 1.080 276,294,488 0.631 0.631 0.636 0.595 0.837 402,077,343 0.6872 -17.05%
2009-10-30 0 20 1.290 1.280 1.290 329,845,089 0.760 0.754 0.760 0.466 0.837 509,556,073 0.6473 55.42%
2009-09-30 0 22 0.830 0.810 0.830 69,149,200 0.489 0.477 0.489 0.426 0.560 137,839,487 0.5017 10.22%
2009-08-31 0 21 0.760 0.750 0.760 86,919,920 0.444 0.438 0.444 0.432 0.607 161,036,661 0.5398 -24.75%
2009-07-31 0 22 1.010 1.000 1.010 141,248,487 0.590 0.584 0.590 0.496 0.636 249,460,229 0.5662 3.06%
2009-06-30 0 22 0.980 0.970 0.990 217,791,896 0.572 0.566 0.578 0.496 0.707 362,171,506 0.6014 11.36%
2009-05-29 0 19 0.880 0.870 0.880 164,045,918 0.514 0.508 0.514 0.356 0.549 359,809,361 0.4559 41.94%
2009-04-30 0 20 0.620 0.610 0.620 125,960,599 0.362 0.356 0.362 0.310 0.391 355,766,341 0.3541 16.73%
2009-03-31 0 22 0.540 0.530 0.540 80,194,290 0.310 0.304 0.310 0.293 0.368 251,024,507 0.3195 -16.92%
2009-02-27 0 20 0.650 0.640 0.650 70,287,800 0.373 0.368 0.373 0.345 0.425 178,849,161 0.3930 6.56%
2009-01-30 0 18 0.610 0.610 0.620 116,926,182 0.350 0.350 0.356 0.322 0.442 302,327,879 0.3868 -7.58%
2008-12-31 0 21 0.660 0.650 0.660 180,285,585 0.379 0.373 0.379 0.204 0.402 543,773,115 0.3315 83.33%
2008-11-28 0 20 0.360 0.355 0.360 17,368,500 0.207 0.204 0.207 0.184 0.247 80,725,095 0.2152 9.09%
2008-10-31 0 21 0.330 0.315 0.330 13,192,806 0.190 0.181 0.190 0.169 0.293 58,455,527 0.2257 -32.65%
2008-09-30 0 21 0.490 0.490 0.495 18,875,820 0.281 0.281 0.284 0.258 0.401 56,842,665 0.3321 -28.80%
2008-08-29 0 19 0.720 0.720 0.730 32,023,490 0.395 0.395 0.401 0.275 0.417 89,611,108 0.3574 9.09%
2008-07-31 0 22 0.660 0.650 0.660 35,541,658 0.362 0.357 0.362 0.302 0.395 96,006,307 0.3702 -8.33%
2008-06-30 0 20 0.720 0.720 0.730 76,239,350 0.395 0.395 0.401 0.384 0.582 149,798,108 0.5089 -26.53%
2008-05-30 0 20 0.980 0.970 0.980 185,822,358 0.538 0.533 0.538 0.467 0.626 351,172,738 0.5291 10.11%
2008-04-30 0 21 0.890 0.890 0.900 45,331,980 0.489 0.489 0.494 0.438 0.560 91,158,165 0.4973 1.71%
2008-03-31 0 19 0.900 0.890 0.900 41,852,640 0.480 0.475 0.480 0.395 0.785 80,812,290 0.5179 -39.60%
2008-02-29 0 19 1.490 1.470 1.490 23,145,011 0.795 0.785 0.795 0.678 0.801 30,467,492 0.7597 15.50%
2008-01-31 0 22 1.290 1.260 1.290 57,382,900 0.689 0.673 0.689 0.667 0.966 70,399,282 0.8151 -27.93%
2007-12-31 0 19 1.790 1.780 1.810 69,563,455 0.955 0.950 0.966 0.875 0.993 74,675,800 0.9315 4.68%
2007-11-30 0 22 1.710 1.710 1.720 110,399,360 0.913 0.913 0.918 0.779 0.950 125,600,592 0.8790 -1.16%
2007-10-31 0 21 1.730 1.720 1.730 132,730,450 0.923 0.918 0.923 0.875 1.089 133,911,515 0.9912 -13.93%
2007-09-28 0 19 2.010 1.990 2.000 370,121,425 1.073 1.062 1.068 0.847 1.215 347,489,873 1.0651 22.84%
2007-08-31 0 23 1.660 1.660 1.670 301,603,519 0.873 0.873 0.879 0.684 1.284 309,553,227 0.9743 -31.69%
2007-07-31 0 21 2.430 2.430 2.440 1,174,090,904 1.278 1.278 1.284 1.200 1.610 841,732,840 1.3948 -12.90%
2007-06-29 0 20 2.790 2.770 2.780 990,344,204 1.468 1.457 1.463 1.463 1.752 609,379,386 1.6252 -5.42%
2007-05-31 0 21 2.950 2.940 2.950 550,135,677 1.552 1.547 1.552 1.415 1.668 361,641,519 1.5212 6.12%
2007-04-30 0 18 2.780 2.750 2.780 325,338,491 1.463 1.447 1.463 1.307 1.505 226,904,309 1.4338 12.31%
2007-03-30 0 22 2.570 2.560 2.570 567,168,040 1.302 1.297 1.302 1.090 1.470 445,977,072 1.2717 -4.10%
2007-02-28 0 18 2.680 2.650 2.680 301,630,675 1.358 1.343 1.358 1.312 1.642 203,662,850 1.4810 -12.42%
2007-01-31 0 22 3.060 3.040 3.050 193,865,444 1.551 1.541 1.546 1.475 1.662 123,610,100 1.5684 -6.71%
2006-12-29 0 19 3.280 3.280 3.290 314,850,164 1.662 1.662 1.667 1.541 1.885 186,309,088 1.6899 2.50%
2006-11-30 0 22 3.200 3.190 3.200 616,597,800 1.622 1.617 1.622 1.338 1.779 395,202,201 1.5602 21.67%
2006-10-31 0 20 2.630 2.630 2.640 580,677,731 1.333 1.333 1.338 1.252 1.601 420,770,952 1.3800 -14.05%
2006-09-29 0 21 3.060 3.060 3.090 394,717,741 1.551 1.551 1.566 1.525 1.845 230,608,531 1.7116 -14.80%
2006-08-31 0 23 3.660 3.650 3.660 337,293,433 1.820 1.815 1.820 1.651 2.014 184,011,023 1.8330 4.57%
2006-07-31 0 21 3.500 3.490 3.510 185,546,316 1.740 1.735 1.745 1.735 2.014 100,090,529 1.8538 -7.28%
2006-06-30 0 22 3.775 3.750 3.775 530,816,501 1.877 1.865 1.877 1.579 2.213 294,587,536 1.8019 -16.57%
2006-05-30 0 20 4.525 4.500 4.525 459,977,230 2.250 2.238 2.250 1.765 2.312 230,889,116 1.9922 25.69%
2006-04-28 0 17 3.600 3.575 3.600 506,175,471 1.790 1.778 1.790 1.691 2.026 277,666,567 1.8230 1.78%
2006-03-31 1 23 3.675 3.675 3.700 1,093,707,453 1.759 1.759 1.771 1.149 1.902 694,263,111 1.5754 50.00%
2006-02-28 0 20 2.450 2.450 2.475 417,014,773 1.172 1.172 1.184 0.993 1.220 373,965,417 1.1151 12.64%
2006-01-27 0 19 2.175 2.175 2.200 630,165,944 1.041 1.041 1.053 0.713 1.077 696,528,424 0.9047 35.94%
2005-12-30 0 20 1.600 1.600 1.610 110,801,766 0.766 0.766 0.770 0.713 0.842 139,072,822 0.7967 -8.57%
2005-11-30 0 22 1.750 1.740 1.750 155,021,256 0.837 0.833 0.837 0.660 0.837 202,447,689 0.7657 28.68%
2005-10-31 0 20 1.360 1.350 1.370 100,249,710 0.651 0.646 0.656 0.617 0.818 136,907,181 0.7322 -18.07%
2005-09-30 0 21 1.660 1.650 1.670 317,928,410 0.794 0.790 0.799 0.742 0.909 385,082,400 0.8256 5.06%
2005-08-31 0 23 1.580 1.560 1.580 331,991,692 0.756 0.747 0.756 0.622 0.794 461,715,651 0.7190 12.86%
2005-07-29 0 20 1.400 1.400 1.420 237,666,533 0.670 0.670 0.680 0.593 0.708 358,277,270 0.6634 -2.10%
2005-06-30 0 1 1.430 1.430 1.440 128,682,810 0.684 0.684 0.689 0.656 0.790 181,741,207 0.7081

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top