Modern Healthcare Technology Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00919  2006-02-09    
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 0.075 0.071 0.075 75,532 0.075 0.071 0.075 0.070 0.083 996,000 0.0758 0.00%
2025-11-28 0 20 0.075 0.074 0.078 84,004 0.075 0.074 0.078 0.067 0.077 1,180,000 0.0712 4.17%
2025-10-31 0 20 0.072 0.071 0.072 129,412 0.072 0.071 0.072 0.067 0.078 1,820,000 0.0711 -4.00%
2025-09-30 0 22 0.075 0.072 0.075 786,500 0.075 0.072 0.075 0.071 0.105 9,908,000 0.0794 -20.21%
2025-08-29 0 21 0.094 0.089 0.094 443,364 0.094 0.089 0.094 0.085 0.108 4,572,000 0.0970 -5.05%
2025-07-31 0 22 0.099 0.090 0.099 619,252 0.099 0.090 0.099 0.077 0.108 7,200,000 0.0860 19.28%
2025-06-30 0 21 0.083 0.085 0.093 347,728 0.083 0.085 0.093 0.071 0.089 4,512,000 0.0771 -3.49%
2025-05-30 0 20 0.086 0.080 0.086 281,688 0.086 0.080 0.086 0.067 0.092 3,608,000 0.0781 21.13%
2025-04-30 0 19 0.071 0.065 0.074 227,620 0.071 0.065 0.074 0.060 0.079 3,532,000 0.0644 -4.05%
2025-03-31 0 21 0.074 0.068 0.074 1,227,844 0.074 0.068 0.074 0.068 0.114 14,124,000 0.0869 -14.94%
2025-02-28 0 20 0.087 0.078 0.088 119,924 0.087 0.078 0.088 0.076 0.093 1,368,000 0.0877 1.16%
2025-01-28 0 19 0.086 0.074 0.086 32,392 0.086 0.074 0.086 0.073 0.086 408,000 0.0794 4.88%
2024-12-31 0 20 0.082 0.074 0.082 59,620 0.082 0.074 0.082 0.073 0.095 724,000 0.0823 -6.82%
2024-11-29 0 21 0.088 0.077 0.088 135,136 0.088 0.077 0.088 0.073 0.095 1,624,000 0.0832 -6.38%
2024-10-31 0 21 0.094 0.085 0.094 1,305,084 0.094 0.085 0.094 0.072 0.152 12,056,000 0.1083 -8.74%
2024-09-30 0 19 0.103 0.093 0.103 20,364 0.103 0.093 0.103 0.093 0.113 208,000 0.0979 -1.90%
2024-08-30 0 22 0.105 0.090 0.109 41,112 0.105 0.090 0.109 0.085 0.119 432,000 0.0952 5.00%
2024-07-31 0 22 0.100 0.088 0.100 190,816 0.100 0.088 0.100 0.068 0.107 2,212,000 0.0863 38.89%
2024-06-28 0 19 0.072 0.065 0.072 103,600 0.072 0.065 0.072 0.066 0.085 1,412,000 0.0734 -18.18%
2024-05-31 0 21 0.088 0.077 0.088 73,536 0.088 0.077 0.088 0.076 0.092 904,000 0.0813 10.00%
2024-04-30 0 20 0.080 0.078 0.080 99,748 0.080 0.078 0.080 0.076 0.095 1,208,000 0.0826 -15.79%
2024-03-28 0 20 0.095 0.084 0.095 146,768 0.095 0.084 0.095 0.085 0.106 1,608,000 0.0913 -9.52%
2024-02-29 0 19 0.105 0.093 0.105 30,052 0.105 0.093 0.105 0.092 0.105 300,000 0.1002 10.53%
2024-01-31 0 22 0.095 0.087 0.095 40,848 0.095 0.087 0.095 0.085 0.100 460,100 0.0888 7.95%
2023-12-29 0 19 0.088 0.082 0.088 182,564 0.088 0.082 0.088 0.075 0.099 2,108,000 0.0866 -16.19%
2023-11-30 0 22 0.105 0.096 0.105 78,292 0.105 0.096 0.105 0.095 0.131 728,000 0.1075 -21.05%
2023-10-31 0 20 0.133 0.115 0.141 29,948 0.133 0.115 0.141 0.112 0.153 252,000 0.1188 0.76%
2023-09-29 0 19 0.132 0.113 0.132 22,140 0.132 0.113 0.132 0.109 0.137 196,000 0.1130 12.82%
2023-08-31 0 23 0.117 0.096 0.117 205,992 0.117 0.096 0.117 0.107 0.140 1,660,000 0.1241 -15.22%
2023-07-31 0 20 0.138 0.117 0.138 33,260 0.138 0.117 0.138 0.105 0.141 272,000 0.1223 21.05%
2023-06-30 0 21 0.114 0.110 0.116 378,388 0.114 0.110 0.116 0.110 0.164 2,884,000 0.1312 -29.63%
2023-05-31 0 21 0.162 0.144 0.162 156,788 0.162 0.144 0.162 0.139 0.163 1,080,000 0.1452 5.88%
2023-04-28 0 17 0.153 0.150 0.153 295,108 0.153 0.150 0.153 0.146 0.168 1,980,000 0.1490 -6.71%
2023-03-31 0 23 0.164 0.151 0.164 228,052 0.164 0.151 0.164 0.136 0.175 1,512,000 0.1508 0.61%
2023-02-28 0 20 0.163 0.150 0.163 291,340 0.163 0.150 0.163 0.141 0.184 1,768,000 0.1648 -1.21%
2023-01-31 0 18 0.165 0.147 0.164 589,136 0.165 0.147 0.164 0.135 0.172 3,868,000 0.1523 10.00%
2022-12-30 0 20 0.150 0.134 0.150 548,316 0.150 0.134 0.150 0.111 0.165 3,964,000 0.1383 21.95%
2022-11-30 0 22 0.123 0.112 0.123 123,356 0.123 0.112 0.123 0.101 0.138 1,072,000 0.1151 5.13%
2022-10-31 0 20 0.117 0.106 0.117 210,296 0.117 0.106 0.117 0.095 0.144 1,888,000 0.1114 -4.10%
2022-09-30 0 21 0.122 0.112 0.123 99,676 0.122 0.112 0.123 0.104 0.144 832,000 0.1198 -11.59%
2022-08-31 0 23 0.138 0.128 0.138 286,572 0.138 0.128 0.138 0.124 0.153 1,964,000 0.1459 -2.13%
2022-07-29 0 20 0.141 0.122 0.141 77,944 0.141 0.122 0.141 0.123 0.150 544,000 0.1433 -1.40%
2022-06-30 0 21 0.143 0.130 0.145 125,532 0.143 0.130 0.145 0.117 0.153 956,000 0.1313 -6.54%
2022-05-31 0 20 0.153 0.126 0.153 145,928 0.153 0.126 0.153 0.131 0.174 1,000,000 0.1459 6.25%
2022-04-29 0 18 0.144 0.123 0.144 63,660 0.144 0.123 0.144 0.115 0.149 496,000 0.1283 7.46%
2022-03-31 0 23 0.134 0.118 0.134 288,408 0.134 0.118 0.134 0.089 0.144 2,508,000 0.1150 7.20%
2022-02-28 0 17 0.125 0.112 0.126 316,200 0.125 0.112 0.126 0.123 0.156 2,408,000 0.1313 -9.42%
2022-01-31 0 21 0.138 0.133 0.145 355,072 0.138 0.133 0.145 0.138 0.175 2,396,000 0.1482 -20.69%
2021-12-31 0 22 0.174 0.160 0.173 470,792 0.174 0.160 0.173 0.140 0.199 2,852,000 0.1651 -1.69%
2021-11-30 0 22 0.177 0.170 0.177 5,227,360 0.177 0.170 0.177 0.160 0.247 26,224,000 0.1993 -22.03%
2021-10-29 0 18 0.227 0.218 0.227 669,512 0.227 0.218 0.227 0.211 0.238 3,020,000 0.2217 -0.44%
2021-09-30 0 21 0.228 0.207 0.228 1,459,672 0.228 0.207 0.228 0.200 0.240 6,480,000 0.2253 -4.60%
2021-08-31 0 22 0.239 0.222 0.239 1,452,688 0.239 0.222 0.239 0.221 0.265 6,092,000 0.2385 -3.63%
2021-07-30 0 21 0.248 0.232 0.248 9,970,200 0.248 0.232 0.248 0.220 0.300 37,816,000 0.2637 -15.93%
2021-06-30 0 21 0.295 0.290 0.295 41,517,840 0.295 0.290 0.295 0.265 0.390 123,956,000 0.3349 5.36%
2021-05-31 0 20 0.280 0.270 0.280 125,265,860 0.280 0.270 0.280 0.172 0.375 456,244,000 0.2746 45.83%
2021-04-30 0 19 0.192 0.192 0.193 3,900,380 0.192 0.192 0.193 0.115 0.199 25,132,000 0.1552 58.68%
2021-03-31 0 23 0.121 0.114 0.123 538,452 0.121 0.114 0.123 0.109 0.129 4,604,000 0.1170 -6.20%
2021-02-26 0 18 0.129 0.121 0.129 1,158,581 0.129 0.121 0.129 0.088 0.135 10,162,400 0.1140 41.76%
2021-01-29 0 20 0.091 0.091 0.098 655,728 0.091 0.091 0.098 0.090 0.106 6,864,000 0.0955 -6.19%
2020-12-31 0 22 0.097 0.097 0.105 957,392 0.097 0.097 0.105 0.095 0.121 9,228,000 0.1037 -23.02%
2020-11-30 0 21 0.126 0.115 0.126 7,307,230 0.126 0.115 0.126 0.081 0.160 54,514,000 0.1340 51.81%
2020-10-30 0 18 0.083 0.081 0.083 284,472 0.083 0.081 0.083 0.081 0.110 3,208,000 0.0887 -17.00%
2020-09-30 0 22 0.100 0.093 0.100 174,548 0.100 0.093 0.100 0.094 0.118 1,736,000 0.1005 -8.26%
2020-08-31 0 21 0.109 0.103 0.109 1,248,744 0.109 0.103 0.109 0.100 0.140 11,028,000 0.1132 -18.05%
2020-07-31 0 22 0.133 0.117 0.133 358,116 0.133 0.117 0.133 0.114 0.158 2,756,000 0.1299 -15.82%
2020-06-30 0 21 0.158 0.121 0.158 316,228 0.158 0.121 0.158 0.111 0.162 2,432,000 0.1300 12.06%
2020-05-29 0 20 0.141 0.113 0.141 486,124 0.141 0.113 0.141 0.103 0.142 4,048,000 0.1201 19.49%
2020-04-29 0 19 0.118 0.107 0.119 595,561 0.118 0.107 0.119 0.099 0.129 5,488,012 0.1085 -8.53%
2020-03-31 0 22 0.129 0.099 0.129 248,068 0.129 0.099 0.129 0.097 0.130 2,184,000 0.1136 2.38%
2020-02-28 0 20 0.126 0.112 0.128 192,216 0.126 0.112 0.128 0.120 0.136 1,552,000 0.1239 -5.97%
2020-01-31 0 20 0.134 0.112 0.134 181,160 0.134 0.112 0.134 0.127 0.140 1,364,000 0.1328 -6.29%
2019-12-31 0 20 0.143 0.134 0.145 127,340 0.143 0.134 0.145 0.132 0.158 916,000 0.1390 -2.72%
2019-11-29 0 21 0.147 0.139 0.155 215,124 0.147 0.139 0.155 0.127 0.147 1,556,000 0.1383 7.30%
2019-10-31 0 21 0.137 0.131 0.137 325,348 0.137 0.131 0.137 0.130 0.162 2,304,000 0.1412 -14.38%
2019-09-30 0 21 0.160 0.134 0.160 189,628 0.160 0.134 0.160 0.136 0.171 1,240,000 0.1529 0.63%
2019-08-30 0 22 0.159 0.132 0.159 361,220 0.159 0.132 0.159 0.132 0.180 2,332,000 0.1549 -11.67%
2019-07-31 0 22 0.180 0.152 0.200 75,247 0.180 0.152 0.200 0.171 0.190 417,228 0.1803 -1.10%
2019-06-28 0 19 0.182 0.173 0.184 38,584 0.182 0.173 0.184 0.172 0.199 212,000 0.1820 -7.14%
2019-05-31 0 21 0.196 0.196 0.198 138,983 0.196 0.196 0.198 0.176 0.210 755,880 0.1839 0.51%
2019-04-30 0 19 0.195 0.185 0.204 194,764 0.195 0.185 0.204 0.185 0.209 1,016,000 0.1917 -1.52%
2019-03-29 0 21 0.198 0.183 0.200 998,629 0.198 0.183 0.200 0.180 0.215 5,243,162 0.1905 5.32%
2019-02-28 0 17 0.188 0.174 0.188 344,948 0.188 0.174 0.188 0.178 0.195 1,876,000 0.1839 3.30%
2019-01-31 0 22 0.182 0.177 0.183 311,208 0.182 0.177 0.183 0.165 0.190 1,765,350 0.1763 -7.61%
2018-12-31 0 19 0.197 0.181 0.197 1,268,656 0.197 0.181 0.197 0.170 0.226 6,836,000 0.1856 -7.94%
2018-11-30 0 22 0.214 0.182 0.214 244,500 0.214 0.182 0.214 0.183 0.236 1,176,040 0.2079 9.18%
2018-10-31 0 21 0.196 0.205 0.208 421,180 0.196 0.205 0.208 0.175 0.209 2,236,000 0.1884 -2.00%
2018-09-28 0 19 0.200 0.180 0.201 827,588 0.200 0.180 0.201 0.173 0.214 4,316,000 0.1917 -2.44%
2018-08-31 0 23 0.205 0.185 0.205 1,135,184 0.205 0.185 0.205 0.203 0.255 5,196,000 0.2185 -21.15%
2018-07-31 0 21 0.260 0.245 0.260 398,120 0.260 0.245 0.260 0.245 0.275 1,572,000 0.2533 -5.45%
2018-06-29 0 20 0.275 0.250 0.275 584,140 0.275 0.250 0.275 0.250 0.285 2,164,000 0.2699 -5.17%
2018-05-31 0 21 0.290 0.275 0.290 1,479,960 0.290 0.275 0.290 0.265 0.330 4,960,000 0.2984 3.57%
2018-04-30 0 19 0.280 0.275 0.280 3,024,944 0.280 0.275 0.280 0.249 0.285 11,852,000 0.2552 7.69%
2018-03-29 0 21 0.260 0.260 0.265 787,778 0.260 0.260 0.265 0.250 0.290 2,958,153 0.2663 -7.14%
2018-02-28 0 18 0.280 0.260 0.280 1,315,348 0.280 0.260 0.280 0.250 0.285 5,057,700 0.2601 0.00%
2018-01-31 0 22 0.280 0.265 0.280 1,921,840 0.280 0.265 0.280 0.260 0.325 6,832,000 0.2813 3.70%
2017-12-29 0 19 0.270 0.270 0.285 2,220,141 0.270 0.270 0.285 0.255 0.300 8,009,620 0.2772 -6.90%
2017-11-30 0 22 0.290 0.285 0.290 5,881,600 0.290 0.285 0.290 0.290 0.350 18,328,000 0.3209 -17.14%
2017-10-31 0 20 0.350 0.340 0.350 2,616,140 0.350 0.340 0.350 0.340 0.365 7,448,000 0.3513 1.45%
2017-09-29 0 21 0.345 0.345 0.350 1,706,900 0.345 0.345 0.350 0.340 0.360 4,888,000 0.3492 -1.43%
2017-08-31 0 22 0.350 0.345 0.360 1,275,030 0.350 0.345 0.360 0.333 0.352 3,761,122 0.3390 0.72%
2017-07-31 0 21 0.360 0.360 0.365 1,420,500 0.348 0.348 0.352 0.338 0.362 4,027,856 0.3527 -4.00%
2017-06-30 0 22 0.375 0.375 0.380 1,869,000 0.362 0.362 0.367 0.352 0.376 5,105,266 0.3661 -2.60%
2017-05-31 0 20 0.385 0.380 0.385 3,691,440 0.372 0.367 0.372 0.357 0.381 9,937,036 0.3715 -1.28%
2017-04-28 0 17 0.390 0.385 0.390 1,216,600 0.376 0.372 0.376 0.362 0.391 3,244,662 0.3750 0.00%
2017-03-31 0 23 0.390 0.385 0.390 2,091,740 0.376 0.372 0.376 0.367 0.405 5,507,223 0.3798 1.30%
2017-02-28 0 20 0.385 0.380 0.385 1,434,605 0.372 0.367 0.372 0.357 0.381 3,866,203 0.3711 0.00%
2017-01-27 0 19 0.385 0.370 0.385 2,370,560 0.372 0.357 0.372 0.343 0.386 6,514,187 0.3639 4.05%
2016-12-30 0 20 0.370 0.360 0.370 3,744,420 0.357 0.348 0.357 0.343 0.381 10,234,959 0.3658 -6.24%
2016-11-30 0 22 0.405 0.400 0.405 12,642,800 0.381 0.376 0.381 0.310 0.404 33,262,201 0.3801 6.58%
2016-10-31 0 19 0.380 0.370 0.380 5,182,260 0.357 0.348 0.357 0.339 0.372 14,579,059 0.3555 1.33%
2016-09-30 0 21 0.375 0.370 0.380 27,084,240 0.353 0.348 0.357 0.310 0.386 81,454,328 0.3325 0.27%
2016-08-31 0 22 0.380 0.370 0.380 3,595,320 0.352 0.343 0.352 0.333 0.375 10,038,063 0.3582 -2.56%
2016-07-29 0 20 0.390 0.385 0.390 2,572,840 0.361 0.356 0.361 0.361 0.393 6,948,431 0.3703 -6.02%
2016-06-30 0 21 0.415 0.415 0.440 1,369,780 0.384 0.384 0.407 0.370 0.444 3,474,215 0.3943 -8.79%
2016-05-31 0 21 0.455 0.440 0.455 518,860 0.421 0.407 0.421 0.407 0.444 1,231,532 0.4213 -3.19%
2016-04-29 0 20 0.470 0.425 0.470 1,230,080 0.435 0.393 0.435 0.412 0.444 2,903,822 0.4236 -3.09%
2016-03-31 0 21 0.485 0.465 0.485 4,095,000 0.449 0.430 0.449 0.361 0.509 9,497,917 0.4311 15.48%
2016-02-29 0 18 0.420 0.400 0.425 507,040 0.389 0.370 0.393 0.356 0.393 1,352,524 0.3749 7.69%
2016-01-29 0 20 0.390 0.390 0.400 1,314,300 0.361 0.361 0.370 0.333 0.454 3,171,734 0.4144 -21.21%
2015-12-31 0 22 0.495 0.495 0.510 2,837,020 0.458 0.458 0.472 0.450 0.487 6,168,391 0.4599 -5.85%
2015-11-30 0 21 0.530 0.530 0.540 4,083,685 0.487 0.487 0.496 0.478 0.588 8,025,526 0.5088 -14.52%
2015-10-30 0 20 0.620 0.610 0.620 3,082,000 0.569 0.560 0.569 0.551 0.624 5,253,350 0.5867 1.64%
2015-09-30 0 20 0.610 0.610 0.620 3,169,480 0.560 0.560 0.569 0.533 0.569 5,767,359 0.5496 1.84%
2015-08-31 0 21 0.620 0.610 0.620 10,890,060 0.550 0.541 0.550 0.497 0.630 19,236,481 0.5661 1.64%
2015-07-31 0 22 0.610 0.600 0.610 20,444,240 0.541 0.532 0.541 0.470 0.683 36,038,250 0.5673 -19.74%
2015-06-30 0 22 0.760 0.750 0.770 67,548,289 0.674 0.665 0.683 0.612 0.878 85,848,033 0.7868 -9.52%
2015-05-29 0 19 0.840 0.840 0.850 16,222,040 0.745 0.745 0.754 0.683 0.772 22,850,225 0.7099 5.00%
2015-04-30 0 19 0.800 0.790 0.800 20,374,520 0.710 0.701 0.710 0.577 0.719 30,501,534 0.6680 23.08%
2015-03-31 0 22 0.650 0.650 0.660 6,204,440 0.577 0.577 0.586 0.523 0.603 11,077,941 0.5601 8.33%
2015-02-27 0 18 0.600 0.600 0.610 2,518,080 0.532 0.532 0.541 0.523 0.550 4,707,110 0.5350 0.00%
2015-01-30 0 21 0.600 0.600 0.610 3,734,972 0.532 0.532 0.541 0.506 0.550 7,121,026 0.5245 3.45%
2014-12-31 0 21 0.580 0.570 0.590 19,921,160 0.515 0.506 0.523 0.497 0.554 37,248,211 0.5348 7.46%
2014-11-28 0 20 0.570 0.570 0.590 6,793,240 0.479 0.479 0.496 0.445 0.504 14,223,172 0.4776 7.55%
2014-10-31 0 21 0.530 0.530 0.540 3,263,400 0.445 0.445 0.454 0.420 0.462 7,513,949 0.4343 1.92%
2014-09-30 0 21 0.520 0.500 0.520 7,553,560 0.437 0.420 0.437 0.420 0.496 16,314,846 0.4630 -11.86%
2014-08-29 0 21 0.610 0.600 0.610 20,605,000 0.496 0.487 0.496 0.431 0.512 43,682,706 0.4717 10.91%
2014-07-31 0 22 0.550 0.540 0.550 18,343,640 0.447 0.439 0.447 0.422 0.479 41,235,923 0.4448 -15.38%
2014-06-30 0 20 0.650 0.640 0.650 36,680,040 0.528 0.520 0.528 0.487 0.569 71,232,399 0.5149 4.84%
2014-05-30 0 20 0.620 0.600 0.620 2,548,460 0.504 0.487 0.504 0.447 0.520 5,216,029 0.4886 -3.12%
2014-04-30 0 20 0.640 0.610 0.640 5,105,171 0.520 0.496 0.520 0.479 0.520 10,153,965 0.5028 1.59%
2014-03-31 0 21 0.630 0.600 0.630 16,986,482 0.512 0.487 0.512 0.414 0.561 33,811,943 0.5024 12.50%
2014-02-28 0 19 0.560 0.550 0.560 4,766,880 0.455 0.447 0.455 0.406 0.487 11,015,939 0.4327 0.00%
2014-01-30 0 21 0.560 0.530 0.560 2,687,760 0.455 0.431 0.455 0.422 0.479 6,109,573 0.4399 -3.45%
2013-12-31 0 20 0.580 0.550 0.580 19,458,480 0.471 0.447 0.471 0.422 0.546 39,435,060 0.4934 -5.57%
2013-11-29 0 21 0.640 0.630 0.640 7,101,380 0.499 0.491 0.499 0.452 0.554 14,725,543 0.4822 6.67%
2013-10-31 0 21 0.600 0.590 0.600 3,576,186 0.468 0.460 0.468 0.444 0.530 7,276,127 0.4915 -10.45%
2013-09-30 0 20 0.670 0.640 0.670 7,711,640 0.522 0.499 0.522 0.398 0.546 15,967,726 0.4830 21.67%
2013-08-30 0 21 0.590 0.580 0.590 8,228,520 0.429 0.422 0.429 0.400 0.451 19,424,218 0.4236 1.72%
2013-07-31 0 22 0.580 0.570 0.580 6,137,920 0.422 0.415 0.422 0.371 0.429 15,027,112 0.4085 3.57%
2013-06-28 0 19 0.560 0.550 0.560 7,095,960 0.408 0.400 0.408 0.364 0.444 17,319,103 0.4097 -3.45%
2013-05-31 0 21 0.580 0.570 0.580 25,566,900 0.422 0.415 0.422 0.346 0.466 62,603,805 0.4084 16.00%
2013-04-30 0 20 0.500 0.495 0.500 68,394,185 0.364 0.360 0.364 0.317 0.633 186,102,932 0.3675 -43.82%
2013-03-28 0 20 0.890 0.880 0.940 2,507,160 0.648 0.640 0.684 0.611 0.677 3,896,936 0.6434 3.49%
2013-02-28 0 17 0.860 0.860 0.880 11,936,720 0.626 0.626 0.640 0.619 0.670 18,594,264 0.6420 -7.53%
2013-01-31 0 22 0.930 0.920 0.930 1,497,025 0.677 0.670 0.677 0.655 0.728 2,147,705 0.6970 -3.12%
2012-12-31 0 19 0.960 0.940 0.960 1,260,350 0.699 0.684 0.699 0.684 0.757 1,777,296 0.7091 -2.02%
2012-11-30 0 22 1.020 1.010 1.040 22,069,914 0.713 0.706 0.727 0.671 0.748 31,552,464 0.6995 6.25%
2012-10-31 0 20 0.960 0.920 0.960 1,073,620 0.671 0.643 0.671 0.629 0.671 1,635,050 0.6566 12.94%
2012-09-28 0 20 0.850 0.850 0.890 1,302,890 0.594 0.594 0.622 0.573 0.643 2,118,556 0.6150 0.00%
2012-08-31 0 23 0.850 0.850 0.890 1,777,760 0.594 0.594 0.622 0.573 0.613 2,963,682 0.5998 1.27%
2012-07-31 0 21 0.880 0.870 0.890 4,202,465 0.587 0.580 0.593 0.560 0.647 7,195,162 0.5841 -7.37%
2012-06-29 0 21 0.950 0.950 0.970 12,055,375 0.633 0.633 0.647 0.613 0.893 16,619,736 0.7254 -11.21%
2012-05-31 0 22 1.070 1.050 1.190 4,569,149 0.713 0.700 0.793 0.667 0.787 6,042,385 0.7562 -8.55%
2012-04-30 0 18 1.170 1.130 1.190 16,466,301 0.780 0.753 0.793 0.713 0.800 21,148,886 0.7786 5.41%
2012-03-30 0 22 1.110 1.100 1.120 9,860,996 0.740 0.733 0.747 0.687 0.740 13,660,518 0.7219 2.78%
2012-02-29 0 21 1.080 1.070 1.080 17,085,732 0.720 0.713 0.720 0.647 0.740 24,356,333 0.7015 8.00%
2012-01-31 0 18 1.000 0.940 1.000 29,727,130 0.667 0.627 0.667 0.480 0.680 46,704,435 0.6365 38.89%
2011-12-30 0 20 0.720 0.700 0.760 2,792,360 0.480 0.467 0.507 0.467 0.547 5,578,796 0.5005 -2.37%
2011-11-30 0 22 0.770 0.760 0.780 5,027,920 0.492 0.485 0.498 0.473 0.562 9,583,515 0.5246 -4.94%
2011-10-31 0 20 0.810 0.780 0.850 4,761,560 0.517 0.498 0.543 0.326 0.562 9,746,372 0.4885 35.00%
2011-09-30 0 20 0.600 0.550 0.600 3,340,214 0.383 0.351 0.383 0.351 0.479 7,671,153 0.4354 -15.49%
2011-08-31 0 23 0.710 0.710 0.740 6,261,486 0.453 0.453 0.473 0.430 0.528 13,246,040 0.4727 -13.18%
2011-07-29 0 20 0.850 0.850 0.860 18,258,720 0.522 0.522 0.528 0.516 0.731 31,757,960 0.5749 -17.48%
2011-06-30 0 21 1.030 1.020 1.030 15,140,800 0.633 0.627 0.633 0.602 0.743 22,731,226 0.6661 -5.50%
2011-05-31 0 20 1.090 1.090 1.100 39,436,680 0.670 0.670 0.676 0.522 0.762 59,382,601 0.6641 25.29%
2011-04-29 0 18 0.870 0.870 0.890 2,065,280 0.535 0.535 0.547 0.516 0.553 3,857,440 0.5354 1.16%
2011-03-31 0 23 0.860 0.860 0.890 5,261,847 0.528 0.528 0.547 0.473 0.571 9,995,325 0.5264 1.18%
2011-02-28 0 18 0.850 0.820 0.850 4,452,860 0.522 0.504 0.522 0.492 0.559 8,242,226 0.5402 -4.49%
2011-01-31 0 21 0.890 0.890 0.900 16,674,780 0.547 0.547 0.553 0.492 0.596 30,478,657 0.5471 12.66%
2010-12-31 0 22 0.790 0.780 0.790 27,612,357 0.485 0.479 0.485 0.455 0.616 50,319,818 0.5487 -12.64%
2010-11-30 0 22 0.920 0.910 0.920 62,706,671 0.556 0.550 0.556 0.519 0.870 91,865,072 0.6826 5.75%
2010-10-29 0 20 0.870 0.840 0.880 24,017,279 0.525 0.507 0.531 0.429 0.640 43,119,357 0.5570 22.54%
2010-09-30 0 21 0.710 0.700 0.710 4,914,455 0.429 0.423 0.429 0.362 0.441 11,837,079 0.4152 16.39%
2010-08-31 0 22 0.610 0.600 0.610 1,749,186 0.368 0.362 0.368 0.346 0.404 4,654,164 0.3758 1.40%
2010-07-30 0 21 0.630 0.610 0.650 6,680,200 0.363 0.352 0.375 0.300 0.421 17,858,809 0.3741 6.78%
2010-06-30 0 21 0.590 0.580 0.590 1,569,846 0.340 0.334 0.340 0.323 0.369 4,515,631 0.3476 -7.81%
2010-05-31 0 20 0.640 0.630 0.640 16,045,935 0.369 0.363 0.369 0.352 0.427 41,833,714 0.3836 -1.54%
2010-04-30 0 19 0.650 0.650 0.660 28,425,292 0.375 0.375 0.381 0.375 0.438 69,288,676 0.4102 -5.80%
2010-03-31 0 23 0.690 0.690 0.700 7,327,000 0.398 0.398 0.404 0.369 0.409 18,701,631 0.3918 -2.82%
2010-02-26 0 18 0.710 0.680 0.710 3,685,720 0.409 0.392 0.409 0.386 0.438 8,986,633 0.4101 1.43%
2010-01-29 0 20 0.700 0.700 0.720 12,040,040 0.404 0.404 0.415 0.346 0.421 31,548,597 0.3816 12.90%
2009-12-31 0 22 0.620 0.610 0.620 12,402,240 0.358 0.352 0.358 0.346 0.473 30,483,797 0.4068 -22.50%
2009-11-30 0 21 0.800 0.800 0.810 24,081,945 0.461 0.461 0.467 0.432 0.594 46,171,386 0.5216 -2.44%
2009-10-30 0 20 0.820 0.820 0.830 19,348,660 0.473 0.473 0.479 0.427 0.502 41,700,614 0.4640 7.89%
2009-09-30 0 22 0.760 0.750 0.760 18,987,237 0.438 0.432 0.438 0.392 0.496 42,082,043 0.4512 1.33%
2009-08-31 0 21 0.750 0.750 0.760 20,979,200 0.432 0.432 0.438 0.427 0.519 44,263,764 0.4740 -7.41%
2009-07-31 0 22 0.810 0.810 0.820 59,262,660 0.467 0.467 0.473 0.456 0.629 114,818,026 0.5161 -15.62%
2009-06-30 0 22 0.960 0.950 0.970 34,106,940 0.554 0.548 0.559 0.507 0.634 58,656,771 0.5815 -4.00%
2009-05-29 0 19 1.000 1.000 1.020 87,826,621 0.577 0.577 0.588 0.306 0.727 158,922,565 0.5526 78.57%
2009-04-30 0 20 0.560 0.550 0.560 51,141,365 0.323 0.317 0.323 0.236 0.461 152,581,135 0.3352 31.76%
2009-03-31 0 22 0.425 0.420 0.425 23,861,320 0.245 0.242 0.245 0.199 0.259 103,936,517 0.2296 7.59%
2009-02-27 0 20 0.395 0.395 0.400 7,649,271 0.228 0.228 0.231 0.219 0.259 31,625,743 0.2419 -9.20%
2009-01-30 0 18 0.435 0.435 0.440 19,399,053 0.251 0.251 0.254 0.234 0.333 65,636,782 0.2956 -18.24%
2008-12-31 0 21 0.580 0.580 0.590 36,083,592 0.307 0.307 0.312 0.220 0.423 116,289,721 0.3103 -4.92%
2008-11-28 0 20 0.610 0.610 0.620 13,748,547 0.323 0.323 0.328 0.275 0.608 32,420,764 0.4241 -35.79%
2008-10-31 0 21 0.950 0.900 0.950 17,092,010 0.503 0.476 0.503 0.481 0.767 27,604,448 0.6192 -24.60%
2008-09-30 0 21 1.260 1.220 1.290 29,527,438 0.666 0.645 0.682 0.603 1.269 30,960,510 0.9537 -47.06%
2008-08-29 0 19 2.380 2.370 2.390 10,044,064 1.259 1.254 1.264 1.237 1.481 7,731,509 1.2991 -8.76%
2008-07-31 0 22 2.700 2.620 2.700 23,323,378 1.380 1.339 1.380 1.124 1.477 17,445,836 1.3369 0.00%
2008-06-30 0 20 2.700 2.690 2.700 17,970,260 1.380 1.375 1.380 1.329 1.738 12,151,500 1.4789 -18.18%
2008-05-30 0 20 3.300 3.300 3.400 28,575,720 1.686 1.686 1.738 1.354 1.778 18,953,796 1.5077 24.53%
2008-04-30 0 21 2.650 2.650 2.690 30,791,372 1.354 1.354 1.375 1.278 1.712 21,888,219 1.4068 0.00%
2008-03-31 0 19 2.650 2.620 2.690 12,220,584 1.354 1.339 1.375 1.329 1.789 7,451,354 1.6400 -23.63%
2008-02-29 0 19 3.470 3.350 3.470 9,742,925 1.773 1.712 1.773 1.661 1.927 5,502,275 1.7707 -8.20%
2008-01-31 0 22 3.780 3.610 3.780 28,306,160 1.932 1.845 1.932 1.467 1.998 15,055,255 1.8802 3.71%
2007-12-31 0 19 3.740 3.680 3.830 32,244,640 1.863 1.833 1.908 1.768 2.142 16,910,144 1.9068 -1.58%
2007-11-30 0 22 3.800 3.750 3.820 44,804,300 1.893 1.868 1.903 1.539 1.893 25,812,967 1.7357 1.60%
2007-10-31 0 21 3.740 3.700 3.740 89,345,380 1.863 1.843 1.863 1.723 1.932 48,557,933 1.8400 6.86%
2007-09-28 0 19 3.500 3.450 3.500 54,356,068 1.743 1.718 1.743 1.624 1.888 31,015,402 1.7526 5.11%
2007-08-31 0 23 3.330 3.310 3.380 156,350,944 1.658 1.649 1.683 1.350 1.949 86,351,234 1.8106 -14.70%
2007-07-31 0 21 4.040 4.000 4.030 128,118,200 1.944 1.925 1.940 1.776 2.094 67,617,207 1.8948 1.00%
2007-06-29 0 20 4.000 4.000 4.010 69,236,960 1.925 1.925 1.930 1.810 2.050 36,025,663 1.9219 3.90%
2007-05-31 0 21 3.850 3.810 3.850 98,963,420 1.853 1.834 1.853 1.684 1.877 55,129,363 1.7951 9.69%
2007-04-30 0 18 3.510 3.500 3.550 69,214,444 1.689 1.684 1.709 1.550 1.968 38,755,743 1.7859 0.86%
2007-03-30 0 22 3.480 3.470 3.480 73,270,348 1.675 1.670 1.675 1.362 1.925 49,222,052 1.4886 13.73%
2007-02-28 0 18 3.060 3.050 3.070 87,899,820 1.473 1.468 1.477 1.155 1.516 64,454,728 1.3637 25.93%
2007-01-31 0 22 2.430 2.400 2.430 56,525,140 1.169 1.155 1.169 0.940 1.189 55,141,595 1.0251 20.27%
2006-12-29 0 19 2.100 2.100 2.110 107,780,540 0.972 0.972 0.977 0.727 1.019 121,186,754 0.8894 28.05%
2006-11-30 0 22 1.640 1.660 1.740 36,345,450 0.759 0.769 0.806 0.588 0.764 54,919,767 0.6618 26.15%
2006-10-31 0 20 1.300 1.290 1.300 142,043,320 0.602 0.597 0.602 0.551 0.653 254,899,939 0.5573 8.33%
2006-09-29 0 21 1.200 1.170 1.190 40,749,000 0.556 0.542 0.551 0.523 0.574 74,191,035 0.5492 -0.83%
2006-08-31 0 23 1.210 1.200 1.210 43,642,560 0.560 0.556 0.560 0.519 0.573 79,423,744 0.5495 -0.81%
2006-07-31 0 21 1.360 1.350 1.370 126,137,620 0.565 0.561 0.569 0.449 0.611 234,494,109 0.5379 21.43%
2006-06-30 0 22 1.120 1.100 1.120 33,295,598 0.465 0.457 0.465 0.411 0.469 75,027,971 0.4438 2.75%
2006-05-30 0 20 1.090 1.080 1.100 64,499,628 0.453 0.449 0.457 0.382 0.469 153,844,354 0.4193 14.74%
2006-04-28 0 17 0.950 0.950 0.960 18,236,480 0.395 0.395 0.399 0.345 0.399 49,550,165 0.3680 3.26%
2006-03-31 0 23 0.920 0.920 0.930 41,858,472 0.382 0.382 0.386 0.378 0.449 100,286,837 0.4174 -11.54%
2006-02-28 0 14 1.040 1.030 1.040 156,962,740 0.432 0.428 0.432 0.324 0.449 409,465,420 0.3833

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top