Veson Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01399  2006-12-21    
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 0.190 0.190 0.209 500,638 0.190 0.190 0.209 0.186 0.215 2,444,000 0.2048 -5.00%
2025-11-28 0 20 0.200 0.200 0.214 1,722,792 0.200 0.200 0.214 0.161 0.224 8,682,000 0.1984 -7.41%
2025-10-31 0 20 0.216 0.216 0.222 1,527,028 0.216 0.216 0.222 0.180 0.229 7,642,000 0.1998 11.34%
2025-09-30 0 22 0.194 0.193 0.201 451,158 0.194 0.193 0.201 0.176 0.203 2,376,000 0.1899 2.11%
2025-08-29 0 21 0.190 0.185 0.196 546,240 0.190 0.185 0.196 0.180 0.203 2,850,000 0.1917 -4.52%
2025-07-31 0 22 0.199 0.193 0.199 933,802 0.199 0.193 0.199 0.175 0.210 4,900,000 0.1906 -0.50%
2025-06-30 0 21 0.200 0.200 0.215 387,546 0.200 0.200 0.215 0.165 0.205 1,988,000 0.1949 11.73%
2025-05-30 0 20 0.179 0.178 0.193 611,598 0.179 0.178 0.193 0.166 0.206 3,256,000 0.1878 -5.79%
2025-04-30 0 19 0.190 0.190 0.205 263,746 0.190 0.190 0.205 0.115 0.201 1,456,000 0.1811 0.00%
2025-03-31 0 21 0.190 0.190 0.194 588,816 0.190 0.190 0.194 0.180 0.210 2,992,000 0.1968 -5.00%
2025-02-28 0 20 0.200 0.180 0.200 317,416 0.200 0.180 0.200 0.170 0.222 1,550,000 0.2048 5.26%
2025-01-28 0 19 0.190 0.172 0.195 131,084 0.190 0.172 0.195 0.160 0.199 760,000 0.1725 1.60%
2024-12-31 0 20 0.187 0.180 0.205 462,686 0.187 0.180 0.205 0.175 0.210 2,382,000 0.1942 -10.95%
2024-11-29 0 21 0.210 0.197 0.215 495,236 0.210 0.197 0.215 0.180 0.210 2,646,000 0.1872 9.37%
2024-10-31 0 21 0.192 0.192 0.199 879,925 0.192 0.192 0.199 0.181 0.201 4,515,957 0.1948 -4.95%
2024-09-30 0 19 0.202 0.202 0.228 384,890 0.202 0.202 0.228 0.200 0.225 1,774,000 0.2170 -7.34%
2024-08-30 0 22 0.218 0.218 0.225 294,044 0.218 0.218 0.225 0.200 0.220 1,366,000 0.2153 6.34%
2024-07-31 0 22 0.205 0.205 0.210 676,864 0.205 0.205 0.210 0.196 0.235 3,194,000 0.2119 -7.66%
2024-06-28 0 19 0.222 0.222 0.235 603,814 0.222 0.222 0.235 0.221 0.250 2,594,000 0.2328 0.00%
2024-05-31 0 21 0.222 0.221 0.230 324,002 0.222 0.221 0.230 0.216 0.249 1,394,000 0.2324 1.83%
2024-04-30 0 20 0.218 0.218 0.232 765,576 0.218 0.218 0.232 0.210 0.250 3,354,000 0.2283 -6.03%
2024-03-28 0 20 0.232 0.232 0.246 495,706 0.232 0.232 0.246 0.220 0.240 2,146,000 0.2310 1.75%
2024-02-29 0 19 0.228 0.228 0.237 549,604 0.228 0.228 0.237 0.220 0.260 2,202,000 0.2496 -8.06%
2024-01-31 0 22 0.248 0.245 0.250 531,305 0.248 0.245 0.250 0.220 0.250 2,227,980 0.2385 5.53%
2023-12-29 0 19 0.235 0.235 0.240 659,527 0.235 0.235 0.240 0.215 0.249 2,857,622 0.2308 2.17%
2023-11-30 0 22 0.230 0.230 - 324,086 0.230 0.230 - 0.216 0.255 1,368,000 0.2369 -6.50%
2023-10-31 0 20 0.246 0.221 0.250 431,288 0.246 0.221 0.250 0.182 0.260 1,806,000 0.2388 10.31%
2023-09-29 0 19 0.223 0.221 0.242 610,208 0.223 0.221 0.242 0.223 0.250 2,526,000 0.2416 -7.47%
2023-08-31 0 23 0.241 0.240 0.250 366,775 0.241 0.240 0.250 0.223 0.250 1,490,274 0.2461 -2.82%
2023-07-31 0 20 0.248 0.232 0.248 445,780 0.248 0.232 0.248 0.224 0.255 1,788,000 0.2493 1.22%
2023-06-30 0 21 0.245 0.245 0.250 777,860 0.245 0.245 0.250 0.200 0.270 3,284,000 0.2369 19.51%
2023-05-31 0 21 0.205 0.205 0.210 526,510 0.205 0.205 0.210 0.205 0.260 2,260,000 0.2330 -14.58%
2023-04-28 0 17 0.240 0.240 0.250 400,012 0.240 0.240 0.250 0.225 0.290 1,574,000 0.2541 -12.73%
2023-03-31 0 23 0.275 0.275 0.280 378,610 0.275 0.275 0.280 0.265 0.305 1,326,000 0.2855 -9.84%
2023-02-28 0 20 0.305 0.300 0.305 1,448,040 0.305 0.300 0.305 0.290 0.355 4,404,000 0.3288 -3.17%
2023-01-31 0 18 0.315 0.305 0.315 1,830,415 0.315 0.305 0.315 0.250 0.320 6,320,020 0.2896 23.53%
2022-12-30 0 20 0.255 0.255 0.270 326,200 0.255 0.255 0.270 0.245 0.295 1,240,000 0.2631 0.00%
2022-11-30 0 22 0.255 0.255 0.260 713,770 0.255 0.255 0.260 0.228 0.285 2,763,000 0.2583 3.24%
2022-10-31 0 20 0.247 0.231 0.255 128,976 0.247 0.231 0.255 0.220 0.270 528,000 0.2443 1.65%
2022-09-30 0 21 0.243 0.243 0.255 3,687,966 0.243 0.243 0.255 0.231 0.290 14,599,000 0.2526 -13.21%
2022-08-31 0 23 0.280 0.275 0.290 549,960 0.280 0.275 0.290 0.260 0.300 1,914,000 0.2873 -5.08%
2022-07-29 0 20 0.295 0.285 0.300 1,424,670 0.295 0.285 0.300 0.260 0.300 5,034,000 0.2830 11.32%
2022-06-30 0 21 0.265 0.260 0.270 1,965,610 0.265 0.260 0.270 0.250 0.285 7,386,000 0.2661 -5.36%
2022-05-31 0 20 0.280 0.280 0.285 1,649,950 0.280 0.280 0.285 0.275 0.290 5,816,000 0.2837 1.82%
2022-04-29 0 18 0.275 0.275 0.285 1,418,300 0.275 0.275 0.285 0.270 0.290 5,066,000 0.2800 -6.78%
2022-03-31 0 23 0.295 0.290 0.295 3,663,750 0.295 0.290 0.295 0.250 0.295 13,258,000 0.2763 3.51%
2022-02-28 0 17 0.285 0.275 0.285 2,363,970 0.285 0.275 0.285 0.270 0.310 8,372,000 0.2824 1.79%
2022-01-31 0 21 0.280 0.270 0.290 4,424,040 0.280 0.270 0.290 0.270 0.320 15,338,000 0.2884 -9.68%
2021-12-31 0 22 0.310 0.295 0.310 2,617,020 0.310 0.295 0.310 0.275 0.320 8,884,000 0.2946 6.90%
2021-11-30 0 22 0.290 0.280 0.290 6,556,830 0.290 0.280 0.290 0.265 0.315 22,384,000 0.2929 1.75%
2021-10-29 0 18 0.285 0.275 0.285 2,735,210 0.285 0.275 0.285 0.250 0.320 9,810,000 0.2788 9.62%
2021-09-30 0 21 0.260 0.255 0.265 5,763,758 0.260 0.255 0.265 0.240 0.290 21,838,000 0.2639 5.26%
2021-08-31 0 22 0.247 0.247 0.260 2,413,222 0.247 0.247 0.260 0.242 0.280 9,212,000 0.2620 -3.14%
2021-07-30 0 21 0.255 0.255 0.265 4,873,052 0.255 0.255 0.265 0.220 0.280 19,382,000 0.2514 -1.92%
2021-06-30 0 21 0.260 0.255 0.275 3,562,837 0.260 0.255 0.275 0.235 0.280 13,791,000 0.2583 -5.45%
2021-05-31 0 20 0.275 0.265 0.280 3,133,130 0.275 0.265 0.280 0.260 0.285 11,516,000 0.2721 0.00%
2021-04-30 0 19 0.275 0.265 0.275 6,843,604 0.275 0.265 0.275 0.217 0.285 25,898,000 0.2643 21.15%
2021-03-31 0 23 0.227 0.226 0.230 1,437,976 0.227 0.226 0.230 0.221 0.260 5,894,000 0.2440 -3.40%
2021-02-26 0 18 0.235 0.230 0.235 7,135,813 0.235 0.230 0.235 0.235 0.280 28,385,726 0.2514 -2.89%
2021-01-29 0 20 0.242 0.242 0.249 4,638,560 0.242 0.242 0.249 0.232 0.265 18,706,312 0.2480 -5.10%
2020-12-31 0 22 0.255 0.250 0.255 5,265,972 0.255 0.250 0.255 0.235 0.300 19,904,000 0.2646 2.00%
2020-11-30 0 21 0.250 0.236 0.250 1,863,125 0.250 0.236 0.250 0.230 0.260 7,612,588 0.2447 7.76%
2020-10-30 0 18 0.232 0.231 0.250 2,138,884 0.232 0.231 0.250 0.221 0.260 9,234,000 0.2316 -2.11%
2020-09-30 0 22 0.237 0.235 0.244 3,788,564 0.237 0.235 0.244 0.237 0.280 15,072,000 0.2514 -12.22%
2020-08-31 0 21 0.270 0.250 0.270 7,019,088 0.270 0.250 0.270 0.216 0.300 26,668,000 0.2632 23.29%
2020-07-31 0 22 0.219 0.219 0.221 4,301,866 0.219 0.219 0.221 0.215 0.245 18,366,000 0.2342 -5.19%
2020-06-30 0 21 0.231 0.231 0.239 3,296,674 0.231 0.231 0.239 0.210 0.245 14,126,000 0.2334 0.00%
2020-05-29 0 20 0.231 0.231 0.250 3,370,772 0.231 0.231 0.250 0.230 0.260 13,848,000 0.2434 -7.60%
2020-04-29 0 19 0.250 0.246 0.249 4,649,944 0.250 0.246 0.249 0.241 0.280 18,068,000 0.2574 -9.09%
2020-03-31 0 22 0.275 0.255 0.275 6,636,166 0.275 0.255 0.275 0.201 0.305 24,752,000 0.2681 -6.78%
2020-02-28 0 20 0.295 0.290 0.300 6,148,293 0.295 0.290 0.300 0.285 0.370 19,183,446 0.3205 -3.28%
2020-01-31 0 20 0.305 0.305 0.310 18,380,050 0.305 0.305 0.310 0.280 0.380 55,330,000 0.3322 -3.17%
2019-12-31 0 20 0.315 0.310 0.320 5,971,530 0.315 0.310 0.320 0.285 0.350 18,974,000 0.3147 -1.56%
2019-11-29 0 21 0.320 0.315 0.325 7,806,165 0.320 0.315 0.325 0.315 0.370 23,009,000 0.3393 -8.57%
2019-10-31 0 21 0.350 0.345 0.350 16,501,100 0.350 0.345 0.350 0.330 0.395 45,492,000 0.3627 2.94%
2019-09-30 0 21 0.340 0.335 0.340 22,413,640 0.340 0.335 0.340 0.315 0.420 59,960,000 0.3738 -10.53%
2019-08-30 0 22 0.380 0.370 0.380 5,448,710 0.380 0.370 0.380 0.305 0.380 15,730,000 0.3464 1.33%
2019-07-31 0 22 0.375 0.365 0.375 36,417,520 0.375 0.365 0.375 0.300 0.455 92,524,000 0.3936 25.00%
2019-06-28 0 19 0.300 0.295 0.300 3,192,280 0.300 0.295 0.300 0.270 0.330 10,966,000 0.2911 -6.25%
2019-05-31 0 21 0.320 0.310 0.320 5,522,300 0.320 0.310 0.320 0.305 0.380 16,372,000 0.3373 -14.67%
2019-04-30 0 19 0.375 0.360 0.375 18,984,160 0.375 0.360 0.375 0.360 0.450 47,026,000 0.4037 1.35%
2019-03-29 0 21 0.370 0.360 0.375 14,586,980 0.370 0.360 0.375 0.330 0.400 39,592,000 0.3684 -7.50%
2019-02-28 0 17 0.400 0.390 0.400 68,460,919 0.400 0.390 0.400 0.315 0.465 171,473,799 0.3993 23.08%
2019-01-31 0 22 0.325 0.325 0.330 18,292,894 0.325 0.325 0.330 0.270 0.335 61,404,200 0.2979 16.07%
2018-12-31 0 19 0.280 0.275 0.280 10,593,610 0.280 0.275 0.280 0.265 0.300 37,850,000 0.2799 5.66%
2018-11-30 0 22 0.265 0.265 0.270 21,006,318 0.265 0.265 0.270 0.260 0.310 75,905,784 0.2767 -11.67%
2018-10-31 0 21 0.300 0.295 0.300 139,426,844 0.300 0.295 0.300 0.285 0.465 433,162,592 0.3219 -34.78%
2018-09-28 18 19 0.460 0.455 0.460 43,617,086 0.460 0.455 0.460 0.400 0.600 88,398,600 0.4934 -55.77%
2018-08-31 23 23 - - - 0 1.040 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 1.040 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 1.040 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 1.040 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 1.040 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 1.040 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 1.040 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 1.040 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 1.040 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 1.040 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 1.040 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 1.040 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 1.040 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 1.040 - - - - 0 - 0.00%
2015-03-31 4 22 - - - 91,915,904 1.040 - - 1.010 1.160 85,751,000 1.0719 -5.45%
2015-02-27 0 18 1.100 1.090 1.100 78,277,150 1.100 1.090 1.100 0.900 1.160 72,237,000 1.0836 17.02%
2015-01-30 0 21 0.940 0.930 0.940 46,719,254 0.940 0.930 0.940 0.820 1.040 49,818,000 0.9378 6.82%
2014-12-31 0 21 0.880 0.880 0.890 124,701,946 0.880 0.880 0.890 0.850 1.280 117,589,176 1.0605 -20.00%
2014-11-28 0 20 1.100 1.100 1.120 57,062,561 1.100 1.100 1.120 1.090 1.240 50,185,176 1.1370 -6.78%
2014-10-31 0 21 1.180 1.170 1.180 106,861,089 1.180 1.170 1.180 0.940 1.210 97,008,590 1.1016 4.42%
2014-09-30 0 21 1.130 1.110 1.130 88,970,304 1.130 1.110 1.130 1.090 1.310 71,944,000 1.2367 -5.83%
2014-08-29 0 21 1.200 1.200 1.220 375,551,638 1.200 1.200 1.220 1.110 1.460 294,076,000 1.2771 5.26%
2014-07-31 0 22 1.140 1.130 1.160 408,160,992 1.140 1.130 1.160 1.110 1.360 335,295,000 1.2173 -4.20%
2014-06-30 0 20 1.190 1.180 1.190 296,307,616 1.190 1.180 1.190 0.780 1.230 294,843,800 1.0050 48.75%
2014-05-30 0 20 0.800 0.790 0.800 56,100,960 0.800 0.790 0.800 0.691 0.849 71,710,430 0.7823 8.02%
2014-04-30 0 20 0.750 0.730 0.750 180,424,740 0.741 0.721 0.741 0.612 0.859 235,686,076 0.7655 20.97%
2014-03-31 0 21 0.620 0.610 0.630 491,496,605 0.612 0.602 0.622 0.494 0.958 625,848,279 0.7853 21.57%
2014-02-28 0 19 0.510 0.500 0.520 16,052,709 0.504 0.494 0.513 0.484 0.563 30,954,896 0.5186 -5.56%
2014-01-30 0 21 0.540 0.510 0.540 11,600,550 0.533 0.504 0.533 0.459 0.533 23,491,646 0.4938 11.34%
2013-12-31 0 20 0.485 0.485 0.490 9,508,970 0.479 0.479 0.484 0.474 0.563 18,487,089 0.5144 -10.19%
2013-11-29 0 21 0.540 0.530 0.540 15,360,280 0.533 0.523 0.533 0.464 0.553 29,747,848 0.5163 0.00%
2013-10-31 0 21 0.540 0.530 0.540 72,169,100 0.533 0.523 0.533 0.410 0.602 140,020,253 0.5154 30.12%
2013-09-30 0 20 0.415 0.415 0.420 10,134,100 0.410 0.410 0.415 0.375 0.469 24,696,709 0.4103 7.79%
2013-08-30 0 21 0.385 0.380 0.385 2,442,660 0.380 0.375 0.380 0.370 0.395 6,416,203 0.3807 2.67%
2013-07-31 0 22 0.375 0.375 0.385 4,662,150 0.370 0.370 0.380 0.365 0.395 12,382,785 0.3765 0.00%
2013-06-28 0 19 0.375 0.375 0.385 4,331,960 0.370 0.370 0.380 0.336 0.415 11,524,051 0.3759 -6.25%
2013-05-31 0 21 0.400 0.390 0.400 10,852,710 0.395 0.385 0.395 0.356 0.444 26,732,152 0.4060 11.11%
2013-04-30 0 20 0.360 0.360 0.370 4,078,120 0.356 0.356 0.365 0.341 0.380 11,503,797 0.3545 1.41%
2013-03-28 0 20 0.355 0.355 0.360 5,038,661 0.351 0.351 0.356 0.331 0.370 14,401,262 0.3499 -1.39%
2013-02-28 0 17 0.360 0.355 0.370 2,919,140 0.356 0.351 0.365 0.351 0.375 8,046,582 0.3628 -2.70%
2013-01-31 0 22 0.370 0.370 0.380 27,298,945 0.365 0.365 0.375 0.365 0.420 68,514,592 0.3984 -6.33%
2012-12-31 0 19 0.395 0.390 0.395 14,966,740 0.390 0.385 0.390 0.341 0.420 38,219,747 0.3916 3.95%
2012-11-30 0 22 0.380 0.370 0.380 12,512,520 0.375 0.365 0.375 0.356 0.464 31,421,116 0.3982 -10.59%
2012-10-31 0 20 0.425 0.415 0.425 2,483,440 0.420 0.410 0.420 0.365 0.469 6,039,494 0.4112 6.25%
2012-09-28 0 20 0.400 0.395 0.400 1,987,580 0.395 0.390 0.395 0.360 0.395 5,227,342 0.3802 2.56%
2012-08-31 0 23 0.390 0.385 0.390 2,769,320 0.385 0.380 0.385 0.326 0.400 7,159,494 0.3868 -1.27%
2012-07-31 0 21 0.395 0.390 0.395 2,930,346 0.390 0.385 0.390 0.356 0.504 6,933,254 0.4227 -19.39%
2012-06-29 0 21 0.490 0.490 0.495 2,612,489 0.484 0.484 0.489 0.479 0.523 5,254,981 0.4971 -7.55%
2012-05-31 0 22 0.530 0.510 0.530 6,724,240 0.523 0.504 0.523 0.489 0.542 13,048,464 0.5153 -3.51%
2012-04-30 0 18 0.570 0.550 0.570 5,132,230 0.542 0.523 0.542 0.457 0.542 10,136,709 0.5063 5.56%
2012-03-30 0 22 0.540 0.540 0.550 2,767,760 0.514 0.514 0.523 0.476 0.542 5,237,545 0.5284 -5.26%
2012-02-29 0 21 0.570 0.570 0.590 3,523,380 0.542 0.542 0.561 0.476 0.552 6,744,495 0.5224 5.56%
2012-01-31 0 18 0.540 0.520 0.540 3,080,830 0.514 0.495 0.514 0.390 0.523 6,603,678 0.4665 18.68%
2011-12-30 0 20 0.455 0.430 0.460 3,047,900 0.433 0.409 0.438 0.395 0.442 7,257,320 0.4200 12.35%
2011-11-30 0 22 0.405 0.400 0.430 3,164,920 0.385 0.381 0.409 0.376 0.419 8,037,067 0.3938 -5.81%
2011-10-31 0 20 0.430 0.430 0.450 5,011,680 0.409 0.409 0.428 0.290 0.428 13,789,539 0.3634 24.64%
2011-09-30 0 20 0.345 0.330 0.345 8,582,340 0.328 0.314 0.328 0.309 0.462 22,192,310 0.3867 -27.37%
2011-08-31 0 23 0.475 0.460 0.475 11,801,420 0.452 0.438 0.452 0.404 0.590 25,689,611 0.4594 -23.39%
2011-07-29 0 20 0.620 0.610 0.620 3,898,220 0.590 0.580 0.590 0.561 0.657 6,618,390 0.5890 5.08%
2011-06-30 0 21 0.590 0.570 0.590 10,416,200 0.561 0.542 0.561 0.514 0.628 18,289,372 0.5695 -10.61%
2011-05-31 0 20 0.660 0.650 0.660 13,152,880 0.628 0.619 0.628 0.600 0.704 20,389,014 0.6451 -10.81%
2011-04-29 0 18 0.740 0.730 0.750 20,320,500 0.704 0.695 0.714 0.695 0.761 28,278,959 0.7186 -2.63%
2011-03-31 0 23 0.760 0.750 0.760 38,509,100 0.723 0.714 0.723 0.695 0.799 52,530,977 0.7331 -3.80%
2011-02-28 0 18 0.790 0.780 0.790 11,878,800 0.752 0.742 0.752 0.723 0.799 15,706,329 0.7563 -3.66%
2011-01-31 0 21 0.820 0.810 0.820 24,821,980 0.780 0.771 0.780 0.761 0.837 31,007,022 0.8005 -2.38%
2010-12-31 0 22 0.840 0.830 0.840 24,676,000 0.799 0.790 0.799 0.771 0.875 30,019,202 0.8220 -5.62%
2010-11-30 0 22 0.890 0.880 0.890 276,490,180 0.847 0.837 0.847 0.799 1.028 295,164,652 0.9367 0.00%
2010-10-29 0 20 0.890 0.890 0.900 87,722,680 0.847 0.847 0.856 0.771 0.942 103,617,005 0.8466 8.54%
2010-09-30 0 21 0.820 0.810 0.820 32,707,580 0.780 0.771 0.780 0.742 0.790 42,747,361 0.7651 1.23%
2010-08-31 0 22 0.810 0.800 0.810 32,589,598 0.771 0.761 0.771 0.742 0.856 40,351,422 0.8076 0.00%
2010-07-30 0 21 0.810 0.790 0.810 6,244,969 0.771 0.752 0.771 0.695 0.780 8,438,668 0.7400 6.58%
2010-06-30 0 21 0.760 0.750 0.770 5,198,560 0.723 0.714 0.733 0.704 0.790 7,005,111 0.7421 -8.43%
2010-05-31 0 20 0.830 0.800 0.830 27,315,130 0.790 0.761 0.790 0.685 0.817 36,231,541 0.7539 -2.24%
2010-04-30 0 19 0.870 0.860 0.870 38,269,600 0.808 0.799 0.808 0.780 0.892 45,575,296 0.8397 1.16%
2010-03-31 0 23 0.860 0.850 0.870 26,809,740 0.799 0.789 0.808 0.715 0.827 35,022,468 0.7655 7.50%
2010-02-26 0 18 0.800 0.790 0.800 13,702,700 0.743 0.734 0.743 0.669 0.762 19,363,363 0.7077 2.56%
2010-01-29 0 20 0.780 0.770 0.780 88,901,968 0.724 0.715 0.724 0.706 0.929 103,074,856 0.8625 -13.33%
2009-12-31 0 22 0.900 0.890 0.900 127,633,380 0.836 0.827 0.836 0.771 0.966 145,786,244 0.8755 2.27%
2009-11-30 0 21 0.880 0.870 0.880 65,662,100 0.817 0.808 0.817 0.762 0.957 74,886,314 0.8768 -7.37%
2009-10-30 0 20 0.950 0.940 0.960 172,126,064 0.882 0.873 0.892 0.706 1.003 192,897,717 0.8923 21.79%
2009-09-30 0 22 0.780 0.780 0.790 46,472,570 0.724 0.724 0.734 0.706 0.827 60,852,130 0.7637 -4.88%
2009-08-31 0 21 0.820 0.810 0.820 61,295,340 0.762 0.752 0.762 0.743 0.957 70,044,935 0.8751 -21.90%
2009-07-31 0 22 1.050 1.040 1.050 105,134,520 0.975 0.966 0.975 0.864 1.059 106,325,127 0.9888 3.96%
2009-06-30 0 22 1.010 1.000 1.020 127,252,049 0.938 0.929 0.947 0.854 1.152 125,963,142 1.0102 -12.93%
2009-05-29 0 19 1.160 1.160 1.170 373,026,730 1.077 1.077 1.087 0.716 1.189 371,058,122 1.0053 50.46%
2009-04-30 0 20 0.790 0.780 0.790 193,872,011 0.716 0.707 0.716 0.616 0.807 274,212,168 0.7070 11.27%
2009-03-31 0 22 0.710 0.700 0.710 143,146,540 0.643 0.634 0.643 0.480 0.680 238,340,396 0.6006 24.56%
2009-02-27 0 20 0.570 0.570 0.580 1,856,080 0.517 0.517 0.526 0.498 0.544 3,583,867 0.5179 -1.72%
2009-01-30 0 18 0.580 0.570 0.580 11,632,840 0.526 0.517 0.526 0.480 0.571 22,028,424 0.5281 -3.33%
2008-12-31 0 21 0.600 0.580 0.600 10,118,100 0.544 0.526 0.544 0.453 0.598 18,464,418 0.5480 11.11%
2008-11-28 0 20 0.540 0.510 0.540 2,902,340 0.489 0.462 0.489 0.453 0.589 5,724,477 0.5070 3.85%
2008-10-31 0 21 0.520 0.490 0.520 14,883,860 0.471 0.444 0.471 0.394 0.680 27,510,151 0.5410 -10.34%
2008-09-30 0 21 0.580 0.570 0.600 9,362,180 0.526 0.517 0.544 0.453 0.788 15,158,610 0.6176 -23.68%
2008-08-29 0 19 0.760 0.740 0.760 9,479,380 0.689 0.671 0.689 0.653 0.761 13,512,326 0.7015 -8.43%
2008-07-31 0 22 0.830 0.820 0.830 8,942,800 0.752 0.743 0.752 0.707 0.852 11,537,227 0.7751 -8.79%
2008-06-30 0 20 0.910 0.900 0.920 70,149,222 0.825 0.816 0.834 0.770 1.187 85,034,527 0.8249 -29.46%
2008-05-30 0 20 1.290 1.290 1.300 33,928,238 1.169 1.169 1.178 1.133 1.350 27,794,831 1.2207 -7.19%
2008-04-30 0 21 1.390 1.380 1.390 22,684,890 1.260 1.251 1.260 1.116 1.287 18,288,318 1.2404 1.49%
2008-03-31 0 19 1.390 1.370 1.400 12,253,980 1.241 1.223 1.250 1.000 1.429 9,673,490 1.2668 -3.47%
2008-02-29 0 19 1.440 1.420 1.510 18,449,160 1.286 1.268 1.348 1.080 1.295 15,449,811 1.1941 13.39%
2008-01-31 0 22 1.270 1.270 1.290 49,124,190 1.134 1.134 1.152 1.054 1.920 33,551,488 1.4641 -40.93%
2007-12-31 7 19 2.150 2.140 2.160 39,613,680 1.920 1.911 1.929 1.768 2.152 20,198,085 1.9613 6.44%
2007-11-30 0 22 2.020 2.020 2.050 24,980,420 1.804 1.804 1.831 1.652 2.036 13,353,403 1.8707 -8.18%
2007-10-31 0 21 2.200 2.200 2.220 76,366,680 1.965 1.965 1.982 1.804 2.357 37,076,858 2.0597 -14.06%
2007-09-28 0 19 2.560 2.560 2.570 163,017,010 2.286 2.286 2.295 1.701 2.543 74,913,183 2.1761 35.81%
2007-08-31 0 23 1.900 1.880 1.890 112,369,619 1.683 1.665 1.674 1.329 2.215 62,788,338 1.7897 -24.00%
2007-07-31 0 21 2.500 2.480 2.500 117,532,740 2.215 2.197 2.215 2.117 2.463 51,641,444 2.2759 -6.72%
2007-06-29 1 20 2.680 2.680 2.700 302,405,408 2.374 2.374 2.392 2.365 2.835 115,359,913 2.6214 -24.51%
2007-05-31 0 21 3.550 3.550 3.600 295,551,112 3.145 3.145 3.189 2.755 3.384 96,712,147 3.0560 11.99%
2007-04-30 0 18 3.170 3.150 3.170 253,179,446 2.808 2.791 2.808 2.684 2.870 90,648,236 2.7930 0.00%
2007-03-30 0 22 3.170 3.160 3.170 332,193,067 2.808 2.799 2.808 2.312 2.853 126,654,499 2.6228 0.32%
2007-02-28 0 18 3.160 3.140 3.160 278,769,220 2.799 2.782 2.799 2.640 3.136 95,906,184 2.9067 0.32%
2007-01-31 0 22 3.150 3.140 3.150 809,489,680 2.791 2.782 2.791 2.543 3.074 286,621,359 2.8242 10.92%
2006-12-29 0 5 2.840 2.840 2.850 1,417,353,020 2.516 2.516 2.525 2.339 3.030 508,094,060 2.7895

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top