Wasion Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03393  2005-12-19    
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 17.28 17.26 17.28 698,252,190 17.28 17.26 17.28 13.81 17.28 44,332,373 15.750 23.08%
2025-11-28 0 20 14.04 14.04 14.09 807,678,088 14.04 14.04 14.09 12.40 15.50 57,832,644 13.966 12.32%
2025-10-31 0 20 12.50 12.48 12.50 576,372,117 12.50 12.48 12.50 12.32 14.08 43,988,136 13.103 -1.42%
2025-09-30 0 22 12.68 12.68 12.69 654,730,004 12.68 12.68 12.69 10.38 13.12 56,741,703 11.539 9.69%
2025-08-29 0 21 11.56 11.56 11.64 445,777,831 11.56 11.56 11.64 8.350 11.68 46,227,477 9.6431 35.68%
2025-07-31 0 22 8.520 8.500 8.530 358,299,790 8.520 8.500 8.530 8.240 9.650 40,407,974 8.8671 2.16%
2025-06-30 0 21 8.340 8.300 8.340 255,144,398 8.340 8.300 8.340 7.010 8.450 33,633,858 7.5859 15.35%
2025-05-30 0 20 7.230 7.230 7.270 190,438,748 7.230 7.230 7.270 7.160 8.175 24,734,731 7.6992 -5.62%
2025-04-30 0 19 8.030 8.030 8.070 312,040,143 7.660 7.660 7.698 6.630 8.271 42,185,160 7.3969 -1.83%
2025-03-31 0 21 8.180 8.180 8.200 435,744,130 7.803 7.803 7.822 6.725 7.908 59,882,696 7.2766 10.84%
2025-02-28 0 20 7.380 7.380 7.400 589,568,246 7.040 7.040 7.059 6.983 8.652 75,256,742 7.8341 -3.78%
2025-01-28 0 19 7.670 7.580 7.670 220,902,560 7.317 7.231 7.317 6.010 7.488 32,165,311 6.8677 7.57%
2024-12-31 0 20 7.130 7.130 7.190 184,326,906 6.802 6.802 6.859 6.191 7.221 27,872,304 6.6133 4.70%
2024-11-29 0 21 6.810 6.750 6.820 302,066,936 6.496 6.439 6.506 5.390 6.735 48,752,157 6.1960 15.42%
2024-10-31 0 21 5.900 5.900 5.910 417,118,993 5.628 5.628 5.638 5.180 6.315 73,084,755 5.7073 -8.24%
2024-09-30 0 19 6.430 6.430 6.500 418,599,048 6.134 6.134 6.201 4.770 6.134 79,593,751 5.2592 13.20%
2024-08-30 0 22 5.680 5.610 5.680 320,173,037 5.418 5.352 5.418 5.209 6.706 53,708,783 5.9613 -10.55%
2024-07-31 0 22 6.350 6.330 6.350 319,988,852 6.058 6.038 6.058 5.571 6.639 53,312,830 6.0021 -7.16%
2024-06-28 0 19 6.840 6.830 6.850 347,064,107 6.525 6.515 6.534 5.962 7.088 53,932,240 6.4352 -6.81%
2024-05-31 0 21 7.340 7.330 7.340 459,851,378 7.002 6.992 7.002 5.704 7.240 68,669,433 6.6966 18.75%
2024-04-30 0 20 6.420 6.390 6.420 347,824,468 5.897 5.869 5.897 5.143 6.062 61,376,326 5.6671 13.43%
2024-03-28 0 20 5.660 5.600 5.660 537,050,946 5.199 5.143 5.199 4.519 5.639 106,043,493 5.0644 15.27%
2024-02-29 0 19 4.910 4.910 4.930 183,918,923 4.510 4.510 4.528 3.545 4.546 44,762,994 4.1087 16.08%
2024-01-31 0 22 4.230 4.220 4.230 186,683,695 3.885 3.876 3.885 3.380 3.995 51,160,218 3.6490 7.91%
2023-12-29 0 19 3.920 3.890 3.920 134,340,411 3.600 3.573 3.600 2.884 3.656 41,569,134 3.2317 25.64%
2023-11-30 0 22 3.120 3.120 3.150 61,618,756 2.866 2.866 2.893 2.416 3.077 22,779,801 2.7050 7.96%
2023-10-31 0 20 2.890 2.870 2.890 21,087,952 2.654 2.636 2.654 2.553 2.755 8,021,328 2.6290 -0.69%
2023-09-29 0 19 2.910 2.910 2.920 35,309,338 2.673 2.673 2.682 2.645 3.077 12,758,712 2.7675 -13.39%
2023-08-31 0 23 3.360 3.330 3.360 58,899,853 3.086 3.058 3.086 2.664 3.086 20,767,924 2.8361 10.89%
2023-07-31 0 20 3.030 2.990 3.030 44,771,468 2.783 2.746 2.783 2.691 3.068 15,418,000 2.9038 -5.02%
2023-06-30 0 21 3.190 3.180 3.190 58,247,726 2.930 2.921 2.930 2.847 3.251 19,419,179 2.9995 0.00%
2023-05-31 0 21 3.190 3.150 3.200 131,333,460 2.930 2.893 2.939 2.737 3.224 43,786,738 2.9994 -2.34%
2023-04-28 0 17 3.490 3.460 3.490 104,384,063 3.000 2.974 3.000 2.820 3.112 35,012,880 2.9813 2.05%
2023-03-31 0 23 3.420 3.410 3.420 107,517,708 2.940 2.931 2.940 2.390 2.949 40,969,064 2.6244 23.02%
2023-02-28 0 20 2.780 2.780 2.820 51,407,887 2.390 2.390 2.424 2.330 2.708 20,189,824 2.5462 -3.14%
2023-01-31 0 18 2.870 2.850 2.870 44,434,049 2.467 2.450 2.467 2.175 2.596 18,240,930 2.4360 10.38%
2022-12-30 0 20 2.600 2.600 2.650 26,017,213 2.235 2.235 2.278 2.140 2.381 11,516,101 2.2592 0.39%
2022-11-30 0 22 2.590 2.590 2.620 70,144,572 2.226 2.226 2.252 1.797 2.424 32,150,060 2.1818 24.52%
2022-10-31 0 20 2.080 2.070 2.120 44,586,475 1.788 1.779 1.822 1.711 2.012 24,013,280 1.8567 4.52%
2022-09-30 0 21 1.990 1.990 2.030 42,718,476 1.711 1.711 1.745 1.711 2.304 21,762,755 1.9629 -24.91%
2022-08-31 0 23 2.650 2.650 2.670 38,377,666 2.278 2.278 2.295 2.166 2.433 16,906,440 2.2700 -5.36%
2022-07-29 0 20 2.800 2.780 2.810 65,957,587 2.407 2.390 2.416 2.123 2.493 27,909,859 2.3632 8.95%
2022-06-30 0 21 2.570 2.560 2.570 48,725,323 2.209 2.201 2.209 2.058 2.355 22,023,821 2.2124 6.10%
2022-05-31 0 20 2.610 2.610 2.640 24,263,026 2.082 2.082 2.106 1.899 2.114 12,192,870 1.9899 0.77%
2022-04-29 0 18 2.590 2.580 2.590 36,394,215 2.066 2.058 2.066 1.947 2.274 17,276,892 2.1065 -8.16%
2022-03-31 0 23 2.820 2.800 2.830 91,069,869 2.250 2.234 2.258 1.795 2.497 42,130,322 2.1616 -6.62%
2022-02-28 0 17 3.020 3.010 3.020 83,406,761 2.409 2.401 2.409 2.234 2.585 34,398,573 2.4247 -4.73%
2022-01-31 0 21 3.170 3.170 3.220 225,433,374 2.529 2.529 2.569 2.393 3.127 82,807,123 2.7224 -7.58%
2021-12-31 0 22 3.430 3.410 3.440 395,646,230 2.736 2.720 2.744 2.210 3.215 144,669,238 2.7348 13.20%
2021-11-30 0 22 3.030 2.970 3.030 87,006,167 2.417 2.369 2.417 2.050 2.537 38,053,890 2.2864 13.48%
2021-10-29 0 18 2.670 2.660 2.670 94,014,137 2.130 2.122 2.130 2.034 2.369 42,319,326 2.2215 1.52%
2021-09-30 0 21 2.630 2.630 2.660 125,662,969 2.098 2.098 2.122 1.947 2.282 60,066,907 2.0920 3.14%
2021-08-31 0 22 2.550 2.540 2.560 271,821,240 2.034 2.026 2.042 1.963 2.561 120,706,267 2.2519 3.66%
2021-07-30 0 21 2.460 2.420 2.460 36,374,988 1.963 1.931 1.963 1.699 2.002 19,283,108 1.8864 1.23%
2021-06-30 0 21 2.430 2.430 2.440 53,735,755 1.939 1.939 1.947 1.835 2.034 27,539,585 1.9512 4.37%
2021-05-31 0 20 2.520 2.520 2.570 133,175,802 1.858 1.858 1.894 1.769 2.064 70,656,483 1.8848 -2.33%
2021-04-30 0 19 2.580 2.580 2.600 47,402,019 1.902 1.902 1.916 1.732 1.939 26,429,208 1.7935 7.50%
2021-03-31 0 23 2.400 2.350 2.400 75,013,731 1.769 1.732 1.769 1.695 1.924 42,087,040 1.7823 -5.88%
2021-02-26 0 18 2.550 2.520 2.550 84,640,725 1.880 1.858 1.880 1.703 2.020 45,485,923 1.8608 7.59%
2021-01-29 0 20 2.370 2.370 2.380 171,157,146 1.747 1.747 1.754 1.622 2.337 88,599,388 1.9318 3.95%
2020-12-31 0 22 2.280 2.280 2.300 33,539,111 1.681 1.681 1.695 1.548 1.725 20,528,739 1.6338 3.64%
2020-11-30 0 21 2.200 2.170 2.200 52,691,236 1.622 1.600 1.622 1.342 1.622 35,159,310 1.4986 22.22%
2020-10-30 0 18 1.800 1.800 1.840 50,118,549 1.327 1.327 1.356 1.290 1.570 34,604,922 1.4483 -17.05%
2020-09-30 0 22 2.170 2.130 2.180 33,376,888 1.600 1.570 1.607 1.474 1.754 20,734,987 1.6097 -5.24%
2020-08-31 0 21 2.290 2.280 2.310 27,268,560 1.688 1.681 1.703 1.607 1.784 15,859,169 1.7194 -2.55%
2020-07-31 0 22 2.350 2.320 2.350 81,336,231 1.732 1.710 1.732 1.695 1.953 44,403,233 1.8318 -5.24%
2020-06-30 0 21 2.480 2.460 2.490 126,036,549 1.828 1.813 1.835 1.723 2.085 68,296,153 1.8454 6.95%
2020-05-29 0 20 2.500 2.500 2.530 55,927,304 1.709 1.709 1.730 1.709 1.880 31,351,478 1.7839 -5.66%
2020-04-29 0 19 2.650 2.650 2.670 37,686,329 1.812 1.812 1.825 1.675 1.825 21,339,456 1.7660 -0.38%
2020-03-31 0 22 2.660 2.660 2.670 40,148,198 1.819 1.819 1.825 1.716 2.243 20,510,006 1.9575 -15.56%
2020-02-28 0 20 3.150 3.140 3.150 70,693,757 2.154 2.147 2.154 2.024 2.325 33,126,050 2.1341 1.94%
2020-01-31 0 20 3.090 3.090 3.100 55,399,213 2.113 2.113 2.119 2.072 2.653 22,475,180 2.4649 -18.90%
2019-12-31 0 20 3.810 3.750 3.810 39,411,115 2.605 2.564 2.605 2.420 2.673 15,688,718 2.5121 2.97%
2019-11-29 0 21 3.700 3.700 3.740 88,394,395 2.530 2.530 2.557 2.372 2.831 33,926,346 2.6055 -4.88%
2019-10-31 0 21 3.890 3.860 3.890 113,695,988 2.660 2.639 2.660 1.983 2.707 46,087,663 2.4670 30.98%
2019-09-30 0 21 2.970 2.950 3.050 42,317,240 2.031 2.017 2.085 1.853 2.146 21,116,909 2.0040 7.75%
2019-08-30 0 22 2.810 2.780 2.820 44,161,018 1.884 1.864 1.891 1.643 1.945 24,451,848 1.8060 -1.75%
2019-07-31 0 22 2.860 2.850 2.860 72,228,120 1.918 1.911 1.918 1.864 2.186 36,833,763 1.9609 0.00%
2019-06-28 0 19 2.860 2.850 2.860 111,499,940 1.918 1.911 1.918 1.864 2.213 56,646,759 1.9683 -13.33%
2019-05-31 0 21 3.300 3.290 3.300 47,391,369 2.213 2.206 2.213 2.213 2.528 20,006,028 2.3689 -12.66%
2019-04-30 0 19 4.000 3.940 4.000 41,964,736 2.534 2.496 2.534 2.483 2.838 16,218,184 2.5875 -2.68%
2019-03-29 0 21 4.110 4.110 4.150 47,066,984 2.604 2.604 2.629 2.414 2.857 17,856,905 2.6358 7.31%
2019-02-28 0 17 3.830 3.810 3.830 14,206,173 2.426 2.414 2.426 2.414 2.724 5,574,625 2.5484 -6.81%
2019-01-31 0 22 4.110 4.090 4.140 21,138,022 2.604 2.591 2.623 2.319 2.635 8,609,477 2.4552 7.87%
2018-12-31 0 19 3.810 3.810 3.840 26,531,353 2.414 2.414 2.433 2.344 2.787 10,729,162 2.4728 -7.75%
2018-11-30 0 22 4.130 4.000 4.130 37,705,381 2.616 2.534 2.616 2.439 2.838 14,292,157 2.6382 7.27%
2018-10-31 0 21 3.850 3.800 3.850 49,944,328 2.439 2.407 2.439 2.249 2.623 20,959,206 2.3829 -2.78%
2018-09-28 0 19 3.960 3.960 3.970 36,936,085 2.509 2.509 2.515 2.414 2.724 14,183,687 2.6041 0.00%
2018-08-31 0 23 3.960 3.960 4.100 47,397,227 2.509 2.509 2.597 2.312 2.692 18,935,983 2.5030 -5.71%
2018-07-31 0 21 4.200 4.140 4.200 26,165,706 2.661 2.623 2.661 2.471 2.705 10,033,459 2.6078 -1.41%
2018-06-29 0 20 4.260 4.250 4.260 55,972,178 2.699 2.692 2.699 2.509 3.123 19,855,467 2.8190 -7.19%
2018-05-31 0 21 4.590 4.590 4.600 72,483,011 2.908 2.908 2.914 2.597 2.908 25,888,325 2.7998 9.93%
2018-04-30 0 19 4.400 4.360 4.400 43,670,567 2.645 2.621 2.645 2.374 2.669 17,220,416 2.5360 10.00%
2018-03-29 0 21 4.000 4.000 4.060 52,360,977 2.405 2.405 2.441 2.344 2.525 21,434,647 2.4428 -3.15%
2018-02-28 0 18 4.130 4.120 4.150 52,369,080 2.483 2.477 2.495 2.296 2.627 21,372,438 2.4503 -5.71%
2018-01-31 0 22 4.380 4.330 4.380 120,092,639 2.633 2.603 2.633 2.284 2.687 47,739,558 2.5156 14.66%
2017-12-29 0 19 3.820 3.810 3.820 56,183,831 2.296 2.290 2.296 2.266 2.393 24,150,093 2.3264 -1.55%
2017-11-30 0 22 3.880 3.880 3.910 61,764,712 2.332 2.332 2.350 2.254 2.447 26,348,767 2.3441 -3.24%
2017-10-31 0 20 4.010 4.010 4.070 112,015,136 2.411 2.411 2.447 2.326 2.495 46,318,526 2.4184 1.26%
2017-09-29 0 21 3.960 3.940 3.960 228,680,825 2.380 2.368 2.380 1.966 2.405 103,784,076 2.2034 18.56%
2017-08-31 0 22 3.340 3.290 3.340 116,797,497 2.008 1.978 2.008 1.870 2.122 58,501,202 1.9965 -3.47%
2017-07-31 0 21 3.460 3.450 3.470 145,940,880 2.080 2.074 2.086 2.032 2.224 69,005,604 2.1149 -3.62%
2017-06-30 0 22 3.590 3.570 3.600 145,259,710 2.158 2.146 2.164 2.110 2.230 66,803,171 2.1744 -1.64%
2017-05-31 0 20 3.650 3.660 3.670 267,762,346 2.194 2.200 2.206 2.110 2.247 123,247,953 2.1726 2.55%
2017-04-28 0 17 3.790 3.790 3.800 312,036,807 2.140 2.140 2.145 2.015 2.382 143,766,359 2.1704 -7.33%
2017-03-31 0 23 4.090 4.080 4.090 291,355,049 2.309 2.303 2.309 2.258 2.506 124,195,197 2.3459 -2.15%
2017-02-28 0 20 4.180 4.170 4.180 266,920,760 2.360 2.354 2.360 2.281 2.540 110,614,035 2.4131 -2.79%
2017-01-27 0 19 4.300 4.300 4.310 136,437,320 2.427 2.427 2.433 2.365 2.608 55,097,519 2.4763 3.12%
2016-12-30 0 20 4.170 4.160 4.170 145,126,266 2.354 2.348 2.354 2.343 2.794 56,780,621 2.5559 -14.72%
2016-11-30 0 22 4.890 4.820 4.900 118,003,240 2.760 2.721 2.766 2.512 2.811 44,144,733 2.6731 7.00%
2016-10-31 0 19 4.570 4.560 4.570 178,858,514 2.580 2.574 2.580 2.416 2.817 69,268,443 2.5821 8.29%
2016-09-30 0 21 4.220 4.210 4.220 226,605,666 2.382 2.377 2.382 2.298 2.642 91,854,268 2.4670 -3.87%
2016-08-31 0 22 4.390 4.380 4.390 377,195,887 2.478 2.473 2.478 2.264 2.902 146,301,325 2.5782 0.00%
2016-07-29 0 20 4.390 4.390 4.400 297,013,679 2.478 2.478 2.484 2.315 2.648 119,490,845 2.4857 6.81%
2016-06-30 0 21 4.110 4.090 4.110 366,130,832 2.320 2.309 2.320 2.049 2.416 163,844,641 2.2346 2.49%
2016-05-31 0 21 4.010 4.000 4.010 444,971,035 2.264 2.258 2.264 2.015 2.388 207,076,949 2.1488 -1.27%
2016-04-29 0 20 4.320 4.300 4.330 668,348,385 2.293 2.282 2.298 2.054 2.691 279,419,632 2.3919 5.37%
2016-03-31 0 21 4.100 4.090 4.100 920,621,898 2.176 2.171 2.176 1.895 2.447 430,403,040 2.1390 14.53%
2016-02-29 0 18 3.580 3.580 3.590 1,415,511,745 1.900 1.900 1.905 1.651 2.441 725,329,941 1.9515 -25.10%
2016-01-29 0 20 4.780 4.780 4.790 539,716,631 2.537 2.537 2.542 2.457 4.389 169,021,542 3.1932 -40.84%
2015-12-31 0 22 8.080 8.010 8.100 389,893,322 4.288 4.251 4.299 3.933 4.856 88,209,213 4.4201 -8.60%
2015-11-30 0 21 8.840 8.850 8.870 321,371,771 4.692 4.697 4.708 4.405 4.830 69,681,111 4.6120 2.31%
2015-10-30 0 20 8.640 8.600 8.640 369,988,169 4.585 4.564 4.585 4.299 4.936 79,917,310 4.6296 7.87%
2015-09-30 0 20 8.010 7.950 8.000 328,329,055 4.251 4.219 4.246 3.720 4.824 76,417,097 4.2965 7.23%
2015-08-31 0 21 7.470 7.440 7.470 840,702,391 3.965 3.949 3.965 3.365 5.456 194,241,741 4.3281 -27.05%
2015-07-31 0 22 10.24 10.24 10.26 701,686,653 5.435 5.435 5.445 4.585 6.411 129,562,283 5.4158 -14.38%
2015-06-30 0 22 11.96 11.90 11.92 707,231,873 6.348 6.316 6.326 5.796 6.825 112,682,362 6.2763 -0.50%
2015-05-29 0 19 12.02 11.96 12.08 1,848,032,465 6.379 6.348 6.411 5.735 6.623 314,360,896 5.8787 -0.01%
2015-04-30 0 19 12.26 12.24 12.28 1,186,698,464 6.380 6.369 6.390 4.689 6.505 206,290,386 5.7526 30.70%
2015-03-31 0 22 9.380 9.370 9.400 335,020,694 4.881 4.876 4.892 3.851 4.933 77,881,548 4.3017 21.98%
2015-02-27 0 18 7.690 7.640 7.680 135,176,590 4.002 3.976 3.996 3.539 4.007 35,783,954 3.7776 6.51%
2015-01-30 0 21 7.220 7.280 7.290 202,405,914 3.757 3.788 3.794 3.747 4.033 51,823,832 3.9057 -0.28%
2014-12-31 0 21 7.240 7.190 7.240 314,339,946 3.768 3.741 3.768 3.434 4.330 79,518,814 3.9530 -12.56%
2014-11-28 0 20 8.280 8.270 8.280 253,655,489 4.309 4.303 4.309 3.929 4.439 60,506,945 4.1922 2.35%
2014-10-31 0 21 8.090 8.060 8.100 283,737,867 4.210 4.194 4.215 3.513 4.257 73,448,093 3.8631 13.15%
2014-09-30 0 21 7.150 7.130 7.150 331,820,477 3.721 3.710 3.721 3.356 4.215 87,212,039 3.8048 10.51%
2014-08-29 0 21 6.470 6.460 6.480 224,949,785 3.367 3.362 3.372 3.148 3.565 66,644,552 3.3754 4.69%
2014-07-31 0 22 6.180 6.180 6.190 161,658,791 3.216 3.216 3.221 2.904 3.226 52,848,966 3.0589 6.19%
2014-06-30 0 20 5.820 5.780 5.830 168,968,155 3.029 3.008 3.034 2.862 3.237 55,657,102 3.0359 6.01%
2014-05-30 0 20 5.490 5.480 5.490 192,904,124 2.857 2.852 2.857 2.525 3.018 68,806,849 2.8036 2.74%
2014-04-30 0 20 5.550 5.520 5.560 353,892,275 2.781 2.766 2.786 2.620 3.021 125,806,058 2.8130 0.54%
2014-03-31 0 21 5.520 5.470 5.520 312,462,074 2.766 2.741 2.766 2.094 2.771 130,700,050 2.3907 20.79%
2014-02-28 0 19 4.570 4.550 4.570 149,316,148 2.290 2.280 2.290 2.054 2.375 66,030,774 2.2613 -2.35%
2014-01-30 0 21 4.680 4.680 4.690 181,318,015 2.345 2.345 2.350 2.220 2.550 76,486,061 2.3706 -1.27%
2013-12-31 0 20 4.740 4.730 4.750 138,561,706 2.375 2.370 2.380 2.205 2.555 57,595,630 2.4058 -2.27%
2013-11-29 0 21 4.850 4.820 4.860 189,522,004 2.430 2.415 2.435 2.310 2.560 77,886,178 2.4333 -0.21%
2013-10-31 0 21 4.860 4.860 4.880 185,526,039 2.435 2.435 2.445 2.184 2.480 79,476,069 2.3344 3.40%
2013-09-30 0 20 4.700 4.690 4.730 130,402,283 2.355 2.350 2.370 2.335 2.455 54,481,153 2.3935 -1.88%
2013-08-30 0 21 4.790 4.780 4.810 152,223,249 2.400 2.395 2.410 2.265 2.756 60,295,767 2.5246 -5.52%
2013-07-31 0 22 5.070 5.060 5.080 195,994,900 2.540 2.535 2.545 2.255 2.605 78,948,607 2.4826 5.19%
2013-06-28 0 19 4.820 4.800 4.820 181,778,307 2.415 2.405 2.415 2.129 2.585 78,545,994 2.3143 -8.19%
2013-05-31 0 21 5.250 5.240 5.250 306,880,733 2.630 2.625 2.630 2.065 2.655 130,205,392 2.3569 25.01%
2013-04-30 0 20 4.360 4.350 4.360 168,004,737 2.104 2.099 2.104 2.022 2.350 78,236,850 2.1474 -2.02%
2013-03-28 0 20 4.450 4.450 4.470 271,326,456 2.148 2.148 2.157 1.897 2.500 124,393,222 2.1812 1.14%
2013-02-28 0 17 4.400 4.370 4.400 88,725,673 2.123 2.109 2.123 1.959 2.225 42,886,300 2.0689 0.69%
2013-01-31 0 22 4.370 4.350 4.380 159,761,851 2.109 2.099 2.114 1.766 2.123 82,220,414 1.9431 20.39%
2012-12-31 0 19 3.630 3.630 3.650 160,250,653 1.752 1.752 1.761 1.684 1.892 89,450,720 1.7915 -0.82%
2012-11-30 0 22 3.660 3.640 3.660 250,247,045 1.766 1.757 1.766 1.366 1.776 159,746,667 1.5665 28.87%
2012-10-31 0 20 2.840 2.830 2.840 81,454,581 1.371 1.366 1.371 1.351 1.477 57,644,087 1.4131 1.43%
2012-09-28 0 20 2.800 2.780 2.790 96,005,112 1.351 1.342 1.346 1.240 1.472 69,786,097 1.3757 1.08%
2012-08-31 0 23 2.770 2.770 2.780 45,597,873 1.337 1.337 1.342 1.327 1.626 30,727,535 1.4839 -15.29%
2012-07-31 0 21 3.270 3.250 3.280 47,685,502 1.578 1.568 1.583 1.443 1.650 30,763,240 1.5501 7.92%
2012-06-29 0 21 3.030 3.010 3.060 23,008,522 1.462 1.453 1.477 1.289 1.525 16,573,958 1.3882 4.12%
2012-05-31 0 22 2.910 2.830 2.920 65,714,290 1.404 1.366 1.409 1.284 1.564 47,562,764 1.3816 -6.64%
2012-04-30 0 18 3.280 3.260 3.280 65,806,557 1.504 1.495 1.504 1.477 1.697 41,034,814 1.6037 -9.14%
2012-03-30 0 22 3.610 3.600 3.630 108,637,171 1.656 1.651 1.665 1.449 1.766 68,682,237 1.5817 7.12%
2012-02-29 0 21 3.370 3.350 3.370 158,391,104 1.546 1.536 1.546 1.321 1.706 105,850,405 1.4964 8.01%
2012-01-31 0 18 3.120 3.090 3.120 141,032,849 1.431 1.417 1.431 1.009 1.435 114,121,470 1.2358 35.65%
2011-12-30 0 20 2.300 2.280 2.340 55,143,873 1.055 1.046 1.073 1.046 1.330 46,890,860 1.1760 -16.67%
2011-11-30 0 22 2.760 2.750 2.800 62,942,462 1.266 1.261 1.284 1.101 1.399 50,004,105 1.2587 -6.12%
2011-10-31 0 20 2.940 2.920 2.960 328,558,409 1.348 1.339 1.358 0.922 1.435 299,816,108 1.0959 28.95%
2011-09-30 0 20 2.280 2.280 2.330 70,870,367 1.046 1.046 1.069 0.926 1.458 59,270,145 1.1957 -25.49%
2011-08-31 0 23 3.060 3.050 3.080 146,996,454 1.403 1.399 1.413 1.156 1.697 107,661,914 1.3654 -17.30%
2011-07-29 0 20 3.700 3.680 3.700 111,136,074 1.697 1.688 1.697 1.596 1.784 66,045,697 1.6827 1.37%
2011-06-30 0 21 3.650 3.630 3.650 119,040,429 1.674 1.665 1.674 1.591 1.940 69,036,574 1.7243 -12.05%
2011-05-31 0 20 4.150 4.160 4.170 110,298,621 1.903 1.908 1.912 1.779 2.050 57,678,178 1.9123 5.35%
2011-04-29 0 18 4.050 4.070 4.080 185,758,139 1.807 1.816 1.820 1.744 2.083 97,754,770 1.9002 -3.11%
2011-03-31 0 23 4.180 4.170 4.180 267,746,354 1.865 1.860 1.865 1.543 1.909 154,792,548 1.7297 -0.95%
2011-02-28 0 18 4.220 4.210 4.250 197,937,140 1.882 1.878 1.896 1.758 2.061 103,055,790 1.9207 3.18%
2011-01-31 0 21 4.090 4.080 4.100 214,740,151 1.824 1.820 1.829 1.793 2.476 98,778,235 2.1740 -20.43%
2010-12-31 0 22 5.140 5.090 5.140 209,713,229 2.293 2.270 2.293 2.217 2.498 89,164,209 2.3520 -0.96%
2010-11-30 0 22 5.190 5.150 5.190 360,905,210 2.315 2.297 2.315 2.146 2.543 155,804,107 2.3164 -7.98%
2010-10-29 0 20 5.640 5.630 5.650 394,530,140 2.516 2.511 2.520 2.431 2.859 152,563,674 2.5860 -5.21%
2010-09-30 0 21 5.950 5.890 5.950 301,451,786 2.654 2.627 2.654 2.230 2.730 122,639,121 2.4580 4.39%
2010-08-31 0 22 5.700 5.630 5.690 319,626,007 2.543 2.511 2.538 2.494 2.846 119,416,963 2.6766 -8.80%
2010-07-30 0 21 6.250 6.190 6.300 359,447,105 2.788 2.761 2.810 2.097 2.855 142,880,481 2.5157 27.03%
2010-06-30 0 21 4.920 4.880 4.920 146,137,838 2.195 2.177 2.195 1.972 2.369 65,977,036 2.2150 -3.91%
2010-05-31 0 20 5.120 5.110 5.130 335,302,277 2.284 2.279 2.288 1.923 2.311 156,433,151 2.1434 1.44%
2010-04-30 0 19 5.160 5.140 5.160 613,546,581 2.251 2.243 2.251 2.208 2.600 254,286,825 2.4128 -6.18%
2010-03-31 0 23 5.500 5.500 5.520 456,765,409 2.400 2.400 2.408 2.356 2.854 175,985,151 2.5955 -1.08%
2010-02-26 0 18 5.560 5.550 5.560 475,214,643 2.426 2.422 2.426 2.077 2.522 210,619,267 2.2563 3.35%
2010-01-29 0 20 5.380 5.360 5.390 1,404,624,501 2.347 2.339 2.352 2.138 3.552 504,337,121 2.7851 -33.66%
2009-12-31 0 22 8.110 8.100 8.130 814,093,452 3.539 3.534 3.547 2.941 3.774 239,467,328 3.3996 22.51%
2009-11-30 0 21 6.620 6.610 6.640 433,857,386 2.888 2.884 2.897 2.749 3.172 146,900,837 2.9534 1.38%
2009-10-30 0 20 6.530 6.510 6.550 454,561,419 2.849 2.840 2.858 2.675 3.360 150,172,496 3.0269 -4.67%
2009-09-30 0 22 6.850 6.740 6.840 538,787,575 2.989 2.941 2.984 2.840 3.486 170,350,988 3.1628 -2.42%
2009-08-31 0 21 7.020 7.000 7.040 903,211,904 3.063 3.054 3.072 2.705 3.643 285,588,965 3.1626 -6.15%
2009-07-31 1 22 7.480 7.450 7.510 1,735,394,897 3.264 3.251 3.277 2.513 3.512 557,994,541 3.1101 29.41%
2009-06-30 0 22 5.780 5.790 5.800 464,577,507 2.522 2.526 2.531 1.946 2.740 193,889,960 2.3961 29.02%
2009-05-29 0 19 4.480 4.420 4.500 273,020,514 1.955 1.929 1.963 1.540 2.243 146,909,115 1.8584 16.16%
2009-04-30 0 20 3.970 3.960 3.970 309,545,303 1.683 1.679 1.683 1.085 1.683 211,350,970 1.4646 58.17%
2009-03-31 0 22 2.510 2.510 2.540 115,644,793 1.064 1.064 1.077 0.771 1.102 130,717,355 0.8847 28.06%
2009-02-27 0 20 1.960 1.930 1.980 80,792,010 0.831 0.818 0.839 0.784 1.022 93,025,836 0.8685 -2.49%
2009-01-30 0 18 2.010 2.000 2.020 56,745,010 0.852 0.848 0.856 0.729 1.081 65,532,871 0.8659 18.24%
2008-12-31 0 21 1.700 1.700 1.800 47,769,657 0.721 0.721 0.763 0.471 0.767 79,937,842 0.5976 29.77%
2008-11-28 0 20 1.310 1.300 1.380 18,122,838 0.555 0.551 0.585 0.458 0.704 29,911,095 0.6059 -12.67%
2008-10-31 0 21 1.500 1.500 1.520 40,674,094 0.636 0.636 0.644 0.297 0.848 71,637,686 0.5678 -18.92%
2008-09-30 0 21 1.850 1.800 1.850 39,885,948 0.784 0.763 0.784 0.725 1.060 48,716,493 0.8187 -26.00%
2008-08-29 0 19 2.500 2.500 2.590 23,141,600 1.060 1.060 1.098 0.983 1.272 20,257,942 1.1423 -15.25%
2008-07-31 0 22 2.950 2.830 3.000 51,976,720 1.250 1.200 1.272 1.153 1.314 42,049,521 1.2361 -1.67%
2008-06-30 0 20 3.000 2.910 3.000 30,728,626 1.272 1.233 1.272 1.144 1.772 21,788,014 1.4103 -23.08%
2008-05-30 0 20 3.900 3.750 3.900 26,337,630 1.653 1.590 1.653 1.573 1.760 15,911,344 1.6553 -0.18%
2008-04-30 0 21 4.000 3.950 4.000 90,724,455 1.656 1.635 1.656 1.201 1.677 65,231,430 1.3908 25.00%
2008-03-31 0 19 3.200 3.120 3.200 99,482,044 1.325 1.292 1.325 1.139 1.698 74,483,492 1.3356 -23.44%
2008-02-29 0 19 4.180 4.150 4.200 48,274,694 1.731 1.718 1.739 1.565 1.925 27,909,973 1.7297 -10.87%
2008-01-31 0 22 4.690 4.510 4.690 124,822,818 1.942 1.867 1.942 1.739 2.401 62,613,401 1.9935 -0.21%
2007-12-31 0 19 4.700 4.600 4.740 40,033,865 1.946 1.905 1.963 1.689 2.277 19,814,014 2.0205 1.73%
2007-11-30 0 22 4.620 4.770 4.800 97,053,059 1.913 1.975 1.987 1.714 2.443 49,370,003 1.9658 -15.69%
2007-10-31 0 21 5.480 5.450 5.540 253,491,877 2.269 2.257 2.294 1.731 2.493 133,402,624 1.9002 14.41%
2007-09-28 1 19 4.790 4.790 4.800 632,479,671 1.983 1.983 1.987 1.536 2.112 335,609,369 1.8846 19.75%
2007-08-31 0 23 4.000 3.980 4.000 106,064,180 1.656 1.648 1.656 1.441 1.925 62,389,495 1.7000 -13.79%
2007-07-31 0 21 4.640 4.610 4.640 93,786,838 1.921 1.909 1.921 1.760 1.992 49,199,477 1.9063 1.98%
2007-06-29 0 20 4.550 4.530 4.600 82,021,383 1.884 1.876 1.905 1.756 2.087 42,935,258 1.9104 -6.95%
2007-05-31 0 21 4.890 4.800 4.890 205,500,161 2.025 1.987 2.025 1.346 2.070 121,392,426 1.6929 37.44%
2007-04-30 0 18 3.630 3.560 3.630 64,861,227 1.473 1.445 1.473 1.299 1.522 45,873,126 1.4139 10.00%
2007-03-30 0 22 3.300 3.300 3.400 62,493,770 1.339 1.339 1.380 1.258 1.477 46,821,834 1.3347 -3.79%
2007-02-28 0 18 3.430 - 3.430 189,760,791 1.392 - 1.392 1.213 1.522 158,317,942 1.1986 14.33%
2007-01-31 0 22 3.000 3.000 3.050 24,575,800 1.217 1.217 1.238 1.015 1.258 20,903,616 1.1757 8.30%
2006-12-29 0 19 2.770 2.650 2.770 70,044,458 1.124 1.075 1.124 1.059 1.246 59,924,791 1.1689 -3.15%
2006-11-30 0 22 2.860 2.850 2.880 95,980,158 1.161 1.157 1.169 0.937 1.339 87,157,953 1.1012 -12.00%
2006-10-31 0 20 3.250 3.250 3.290 16,509,504 1.319 1.319 1.335 1.258 1.420 12,209,999 1.3521 -4.97%
2006-09-29 0 21 3.420 3.420 3.440 24,211,060 1.388 1.388 1.396 1.299 1.461 17,838,180 1.3573 1.79%
2006-08-31 0 23 3.360 3.330 3.360 43,129,400 1.364 1.351 1.364 1.222 1.502 30,265,026 1.4251 -5.35%
2006-07-31 0 21 3.550 3.550 3.600 90,221,598 1.441 1.441 1.461 1.146 1.491 67,597,313 1.3347 20.34%
2006-06-30 0 22 2.950 2.925 2.950 103,518,154 1.197 1.187 1.197 0.994 1.400 86,741,448 1.1934 -13.24%
2006-05-30 0 20 3.400 3.300 3.475 98,373,710 1.380 1.339 1.410 1.299 1.664 66,446,346 1.4805 -0.83%
2006-04-28 0 17 3.475 3.425 3.475 183,627,375 1.391 1.371 1.391 1.101 1.501 137,642,737 1.3341 25.23%
2006-03-31 0 23 2.775 2.725 2.775 95,670,450 1.111 1.091 1.111 0.821 1.141 96,355,911 0.9929 23.33%
2006-02-28 0 20 2.250 2.225 2.250 108,905,649 0.901 0.891 0.901 0.661 0.981 126,477,810 0.8611 36.36%
2006-01-27 0 19 1.650 1.650 1.660 85,768,860 0.661 0.661 0.665 0.549 0.685 138,776,689 0.6180 22.22%
2005-12-30 0 8 1.350 1.330 1.350 91,024,440 0.540 0.532 0.540 0.400 0.553 190,603,770 0.4776

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top