Sunny Optical Technology (Group) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02382  2007-06-15    
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 65.20 65.20 65.30 10,130,726,321 65.20 65.20 65.30 63.75 69.75 151,532,014 66.855 2.68%
2025-11-28 0 20 63.50 63.45 63.50 17,101,982,702 63.50 63.45 63.50 62.00 75.20 253,516,898 67.459 -15.56%
2025-10-31 0 20 75.20 75.20 75.25 14,479,479,394 75.20 75.20 75.25 75.05 91.40 179,106,388 80.843 -16.86%
2025-09-30 0 22 90.45 90.40 90.45 19,367,948,909 90.45 90.40 90.45 76.60 90.80 233,796,414 82.841 8.65%
2025-08-29 0 21 83.25 83.20 83.25 20,866,644,594 83.25 83.20 83.25 70.50 87.60 262,880,696 79.377 13.81%
2025-07-31 0 22 73.15 73.10 73.15 14,823,737,708 73.15 73.10 73.15 66.40 78.15 201,460,627 73.581 5.48%
2025-06-30 0 21 69.35 69.30 69.35 17,831,354,126 69.35 69.30 69.35 58.18 70.80 275,020,507 64.836 15.84%
2025-05-30 0 20 60.40 60.40 60.45 16,452,423,800 59.87 59.87 59.92 59.27 75.78 252,789,110 65.084 -7.79%
2025-04-30 0 19 65.50 65.45 65.50 22,751,297,797 64.92 64.87 64.92 50.75 76.27 364,767,447 62.372 -8.20%
2025-03-31 0 21 71.35 71.35 71.40 23,906,835,404 70.72 70.72 70.77 69.58 95.30 289,696,283 82.524 -17.66%
2025-02-28 0 20 86.65 86.45 86.65 32,975,986,463 85.89 85.69 85.89 66.91 94.07 388,003,561 84.989 24.95%
2025-01-28 0 19 69.35 69.30 69.35 14,806,159,421 68.74 68.69 68.74 58.88 73.15 226,776,948 65.290 0.73%
2024-12-31 0 20 68.85 68.80 68.85 15,492,236,454 68.24 68.20 68.24 60.66 72.36 233,219,665 66.428 9.37%
2024-11-29 0 21 62.95 62.90 62.95 18,006,293,899 62.40 62.35 62.40 47.97 64.08 318,484,780 56.537 24.28%
2024-10-31 0 21 50.65 50.65 50.70 16,282,573,255 50.20 50.20 50.25 45.40 64.43 307,250,966 52.994 -11.91%
2024-09-30 0 19 57.50 57.45 57.50 9,322,085,632 56.99 56.94 56.99 41.93 58.33 191,260,475 48.740 19.05%
2024-08-30 0 22 48.30 48.25 48.30 8,573,589,924 47.88 47.83 47.88 38.61 50.35 191,605,109 44.746 10.02%
2024-07-31 0 22 43.90 43.85 43.90 15,485,812,041 43.51 43.46 43.51 41.28 52.53 331,668,580 46.691 -9.02%
2024-06-28 0 19 48.25 48.25 48.30 12,642,970,326 47.83 47.83 47.88 42.62 52.24 263,021,369 48.068 12.34%
2024-05-31 0 21 42.95 42.90 42.95 10,720,013,522 42.57 42.52 42.57 36.64 45.79 252,959,976 42.378 12.42%
2024-04-30 0 20 38.40 38.40 38.45 9,956,458,948 37.87 37.87 37.92 32.84 41.81 267,811,518 37.177 -3.88%
2024-03-28 0 20 39.95 39.95 40.05 10,344,379,224 39.40 39.40 39.49 38.31 56.36 223,009,091 46.385 -21.36%
2024-02-29 0 19 50.80 50.75 50.80 6,723,174,281 50.10 50.05 50.10 42.90 53.01 138,202,229 48.647 6.39%
2024-01-31 0 22 47.75 47.70 47.75 10,549,675,504 47.09 47.04 47.09 45.12 70.95 185,589,253 56.844 -32.60%
2023-12-29 0 19 70.85 70.80 70.85 8,732,614,833 69.87 69.82 69.87 62.82 74.45 126,756,960 68.893 -4.45%
2023-11-30 0 22 74.15 74.10 74.15 13,643,138,936 73.12 73.07 73.12 62.57 75.29 193,557,483 70.486 13.12%
2023-10-31 0 20 65.55 65.50 65.55 13,027,677,782 64.64 64.59 64.64 49.60 68.98 214,844,642 60.638 19.84%
2023-09-29 0 19 54.70 54.70 54.75 7,367,042,523 53.94 53.94 53.99 51.77 67.25 125,304,591 58.793 -14.66%
2023-08-31 0 23 64.10 64.10 64.15 6,970,927,069 63.21 63.21 63.26 60.01 75.54 105,664,523 65.972 -15.16%
2023-07-31 0 20 75.55 75.50 75.55 9,221,932,981 74.50 74.45 74.50 64.25 80.07 129,484,460 71.220 -3.33%
2023-06-30 0 21 78.15 78.10 78.15 9,117,452,204 77.07 77.02 77.07 69.33 82.79 119,546,782 76.267 6.18%
2023-05-31 0 21 73.60 73.60 73.65 6,546,216,173 72.58 72.58 72.63 70.76 85.21 83,864,919 78.057 -10.02%
2023-04-28 0 17 82.35 82.30 82.35 7,173,990,799 80.66 80.61 80.66 77.82 97.36 81,756,233 87.749 -13.27%
2023-03-31 0 23 94.95 94.95 95.00 12,609,692,530 93.00 93.00 93.05 82.27 96.87 140,662,957 89.645 6.69%
2023-02-28 0 20 89.00 89.00 89.40 12,148,863,139 87.17 87.17 87.56 86.24 113.3 123,495,940 98.375 -15.56%
2023-01-31 0 18 105.4 105.3 105.4 14,861,668,331 103.2 103.1 103.2 80.56 117.2 153,138,861 97.047 13.52%
2022-12-30 0 20 92.85 92.85 92.90 13,323,668,414 90.94 90.94 90.99 86.19 106.7 141,309,734 94.287 2.15%
2022-11-30 0 22 90.90 90.90 91.00 13,391,769,971 89.03 89.03 89.13 68.56 97.65 158,244,069 84.627 33.58%
2022-10-31 0 20 68.05 68.00 68.05 9,203,847,699 66.65 66.60 66.65 63.66 80.12 128,902,258 71.402 -9.45%
2022-09-30 0 21 75.15 75.10 75.15 12,490,304,773 73.61 73.56 73.61 71.94 106.3 140,373,570 88.979 -30.35%
2022-08-31 0 23 107.9 107.7 107.9 15,596,332,388 105.7 105.5 105.7 100.4 122.9 140,100,251 111.32 1.70%
2022-07-29 0 20 106.1 106.1 106.2 14,708,707,330 103.9 103.9 104.0 102.3 124.6 134,905,537 109.03 -17.04%
2022-06-30 0 21 127.9 127.8 127.9 22,174,208,257 125.3 125.2 125.3 104.2 135.5 188,187,744 117.83 3.31%
2022-05-31 0 20 123.8 123.7 123.8 14,885,380,222 121.3 121.2 121.3 90.71 122.1 140,669,006 105.82 7.34%
2022-04-29 0 18 116.5 116.5 116.6 12,299,263,493 113.0 113.0 113.1 98.71 123.1 114,601,381 107.32 -7.61%
2022-03-31 0 23 126.1 126.1 126.3 30,602,403,931 122.3 122.3 122.5 110.4 183.5 226,426,487 135.15 -32.46%
2022-02-28 0 17 186.7 186.6 186.7 15,506,005,115 181.0 180.9 181.0 176.5 198.8 83,388,156 185.95 -6.51%
2022-01-31 0 21 199.7 199.6 199.7 21,965,876,150 193.6 193.5 193.6 188.1 247.3 104,438,449 210.32 -19.02%
2021-12-31 0 22 246.6 246.6 246.8 20,506,843,236 239.1 239.1 239.3 217.6 250.2 88,467,737 231.80 4.58%
2021-11-30 0 22 235.8 235.8 236.0 25,683,393,921 228.7 228.7 228.8 190.9 236.4 119,281,739 215.32 12.18%
2021-10-29 0 18 210.2 210.2 210.6 15,152,396,019 203.8 203.8 204.2 178.6 207.9 78,433,807 193.19 2.64%
2021-09-30 0 21 204.8 204.6 204.8 17,726,278,556 198.6 198.4 198.6 192.4 236.4 81,718,997 216.92 -12.93%
2021-08-31 0 22 235.2 235.2 235.4 29,718,283,830 228.1 228.1 228.3 197.6 251.5 136,163,819 218.25 0.00%
2021-07-30 0 21 235.2 235.0 235.2 32,597,322,981 228.1 227.9 228.1 201.1 238.5 147,060,416 221.66 -4.16%
2021-06-30 0 21 245.4 245.2 245.4 30,636,220,542 238.0 237.8 238.0 180.6 240.1 147,366,966 207.89 24.32%
2021-05-31 0 20 197.4 197.4 197.5 21,784,858,718 191.4 191.4 191.5 153.3 195.1 125,333,118 173.82 4.79%
2021-04-30 0 19 189.4 189.4 189.5 18,556,315,719 182.7 182.7 182.8 164.3 196.9 101,784,552 182.31 6.88%
2021-03-31 0 23 177.2 177.1 177.2 30,879,728,067 170.9 170.8 170.9 156.0 201.2 174,279,985 177.18 -8.66%
2021-02-26 0 18 194.0 193.9 194.0 27,078,013,071 187.1 187.0 187.1 183.2 233.2 131,192,401 206.40 -5.00%
2021-01-29 0 20 204.2 204.2 205.2 37,199,337,047 196.9 196.9 197.9 161.4 218.9 190,351,897 195.42 20.33%
2020-12-31 0 22 169.7 169.7 169.8 20,878,467,202 163.7 163.7 163.8 136.2 165.5 139,791,885 149.35 11.35%
2020-11-30 0 21 152.4 152.4 152.6 26,461,967,737 147.0 147.0 147.2 123.4 161.1 182,214,969 145.22 18.88%
2020-10-30 0 18 128.2 128.1 128.2 12,756,927,005 123.6 123.5 123.6 110.8 127.9 103,701,313 123.02 8.37%
2020-09-30 0 22 118.3 118.2 118.3 15,966,554,626 114.1 114.0 114.1 108.1 122.9 138,291,627 115.46 2.96%
2020-08-31 0 21 114.9 114.8 114.9 27,460,548,477 110.8 110.7 110.8 110.0 145.1 219,530,930 125.09 -21.25%
2020-07-31 0 22 145.9 145.8 145.9 27,420,310,992 140.7 140.6 140.7 119.7 145.6 204,279,291 134.23 17.66%
2020-06-30 0 21 124.0 124.0 124.1 20,934,877,943 119.6 119.6 119.7 101.7 123.3 188,746,444 110.92 21.09%
2020-05-29 0 20 102.4 102.3 102.4 19,688,874,856 98.76 98.66 98.76 97.51 119.4 184,195,093 106.89 -6.29%
2020-04-29 0 19 110.1 110.1 110.2 15,897,034,392 105.4 105.4 105.5 98.59 111.9 151,582,492 104.87 5.46%
2020-03-31 0 22 104.4 104.2 104.4 36,381,519,334 99.93 99.74 99.93 86.15 127.3 343,785,040 105.83 -13.86%
2020-02-28 0 20 121.2 121.2 121.3 25,405,330,943 116.0 116.0 116.1 114.9 131.4 205,626,613 123.55 -4.34%
2020-01-31 0 20 126.7 126.7 126.8 21,288,653,216 121.3 121.3 121.4 120.1 142.8 161,413,421 131.89 -6.08%
2019-12-31 0 20 134.9 134.8 134.9 17,375,068,151 129.1 129.0 129.1 118.7 142.6 131,447,590 132.18 5.14%
2019-11-29 0 21 128.3 128.2 128.3 14,864,912,163 122.8 122.7 122.8 114.2 130.7 122,011,636 121.83 1.18%
2019-10-31 0 21 126.8 126.8 126.9 12,716,425,091 121.4 121.4 121.5 107.2 123.9 112,646,597 112.89 10.07%
2019-09-30 0 21 115.2 115.1 115.2 17,292,788,084 110.3 110.2 110.3 101.6 120.7 156,187,414 110.72 5.98%
2019-08-30 0 22 108.7 108.7 108.8 22,331,338,879 104.0 104.0 104.1 74.28 106.9 243,989,715 91.526 17.64%
2019-07-31 0 22 92.40 92.40 92.45 12,446,646,640 88.45 88.45 88.49 75.62 91.84 148,211,115 83.979 14.50%
2019-06-28 0 19 80.70 80.60 80.70 11,634,151,613 77.25 77.15 77.25 63.32 78.49 163,523,132 71.147 20.72%
2019-05-31 0 21 66.85 66.80 66.85 18,614,609,042 63.99 63.94 63.99 61.75 92.03 253,564,177 73.412 -29.41%
2019-04-30 0 19 95.65 95.60 95.65 15,012,201,503 90.65 90.61 90.65 90.04 103.9 156,935,694 95.658 2.03%
2019-03-29 0 21 93.75 93.70 93.75 14,766,552,035 88.85 88.81 88.85 84.49 98.47 164,841,394 89.580 0.81%
2019-02-28 0 17 93.00 92.95 93.00 17,515,445,687 88.14 88.09 88.14 70.94 99.99 205,613,666 85.186 20.62%
2019-01-31 0 22 77.10 77.05 77.10 13,613,813,281 73.07 73.03 73.07 55.49 75.16 206,786,983 65.835 10.78%
2018-12-31 0 19 69.60 69.60 69.65 11,237,347,045 65.96 65.96 66.01 61.13 78.85 164,238,086 68.421 -8.06%
2018-11-30 0 22 75.70 75.70 75.75 15,294,740,455 71.75 71.75 71.79 64.83 79.99 215,073,834 71.114 11.32%
2018-10-31 0 21 68.00 67.95 68.00 18,353,868,418 64.45 64.40 64.45 58.24 86.81 257,623,193 71.243 -24.70%
2018-09-28 0 19 90.30 90.30 90.35 12,306,464,673 85.58 85.58 85.63 81.22 95.25 141,132,549 87.198 -9.47%
2018-08-31 0 23 99.75 99.70 99.75 28,752,059,215 94.54 94.49 94.54 78.85 127.3 302,375,574 95.087 -22.97%
2018-07-31 0 21 129.5 129.4 129.5 23,247,075,404 122.7 122.6 122.7 122.1 149.3 173,713,989 133.82 -11.30%
2018-06-29 0 20 146.0 145.9 146.0 22,897,017,200 138.4 138.3 138.4 127.9 165.8 157,032,989 145.81 -8.05%
2018-05-31 0 21 159.6 159.6 159.7 20,218,951,898 150.5 150.5 150.6 120.3 154.6 145,658,822 138.81 22.67%
2018-04-30 0 19 130.1 130.1 130.2 20,854,121,297 122.7 122.7 122.8 109.3 151.8 157,861,195 132.10 -10.21%
2018-03-29 0 21 144.9 144.8 144.9 30,406,826,917 136.6 136.5 136.6 119.4 161.8 218,842,879 138.94 10.86%
2018-02-28 0 18 130.7 130.5 130.7 20,296,674,368 123.2 123.1 123.2 95.71 128.4 181,353,923 111.92 20.68%
2018-01-31 0 22 108.3 108.3 108.4 27,974,284,603 102.1 102.1 102.2 94.77 111.3 272,169,324 102.78 8.41%
2017-12-29 0 19 99.90 99.90 100.0 31,278,532,018 94.20 94.20 94.29 87.88 127.6 296,551,981 105.47 -23.15%
2017-11-30 0 22 130.0 130.0 130.2 26,355,372,932 122.6 122.6 122.8 108.8 143.9 206,202,424 127.81 13.84%
2017-10-31 0 20 114.2 114.2 114.3 18,151,556,738 107.7 107.7 107.8 101.1 125.2 162,786,798 111.51 -8.05%
2017-09-29 0 21 124.2 124.2 124.7 17,256,527,059 117.1 117.1 117.6 100.1 130.5 150,619,606 114.57 10.70%
2017-08-31 0 22 112.2 111.9 112.2 18,884,348,211 105.8 105.5 105.8 85.81 110.0 192,385,549 98.159 20.65%
2017-07-31 0 21 93.00 93.00 93.05 15,564,154,944 87.69 87.69 87.74 63.18 94.06 194,221,645 80.136 32.86%
2017-06-30 0 22 70.00 69.80 70.00 10,139,543,339 66.01 65.82 66.01 52.47 70.06 164,396,543 61.677 15.32%
2017-05-31 0 20 60.70 60.70 60.85 9,195,840,469 57.24 57.24 57.38 55.06 63.59 154,775,602 59.414 -4.65%
2017-04-28 0 17 64.00 64.00 64.20 6,429,820,628 60.03 60.03 60.21 49.29 61.25 118,271,961 54.365 12.68%
2017-03-31 0 23 56.80 56.70 56.80 8,575,493,178 53.27 53.18 53.27 46.94 55.34 165,178,439 51.917 13.71%
2017-02-28 0 20 49.95 49.80 49.95 8,220,037,459 46.85 46.71 46.85 40.66 52.05 174,583,997 47.084 9.18%
2017-01-27 0 19 45.75 45.70 45.75 4,086,171,400 42.91 42.86 42.91 31.23 42.96 108,781,478 37.563 34.76%
2016-12-30 0 20 33.95 33.70 33.95 5,244,443,251 31.84 31.61 31.84 30.39 37.56 156,850,543 33.436 -13.06%
2016-11-30 0 22 39.05 39.00 39.05 7,706,666,523 36.63 36.58 36.63 33.30 40.14 209,259,497 36.828 3.03%
2016-10-31 0 19 37.90 37.90 37.95 3,634,267,498 35.55 35.55 35.59 34.75 38.45 98,590,882 36.862 -1.04%
2016-09-30 0 21 38.30 38.10 38.30 7,223,301,030 35.92 35.73 35.92 33.30 39.95 198,530,316 36.384 -7.60%
2016-08-31 0 22 41.45 41.40 41.45 7,195,164,043 38.88 38.83 38.88 28.47 40.24 211,537,984 34.014 34.14%
2016-07-29 0 20 30.90 30.90 31.20 3,453,773,966 28.98 28.98 29.26 24.01 29.87 127,874,638 27.009 13.81%
2016-06-30 0 21 27.15 27.15 27.20 3,181,253,957 25.46 25.46 25.51 23.03 26.40 129,118,247 24.638 1.12%
2016-05-31 0 21 26.85 26.75 26.90 2,576,245,415 25.18 25.09 25.23 20.93 25.89 112,544,084 22.891 13.03%
2016-04-29 0 20 24.00 23.85 24.00 3,247,735,210 22.28 22.14 22.28 19.59 23.81 147,180,008 22.066 10.09%
2016-03-31 0 21 21.80 21.70 21.95 3,943,591,520 20.24 20.15 20.38 16.17 22.42 203,879,584 19.343 21.11%
2016-02-29 0 18 18.00 17.96 18.00 1,219,928,110 16.71 16.67 16.71 15.10 17.29 75,986,507 16.055 8.83%
2016-01-29 0 20 16.54 16.50 16.60 1,815,646,980 15.35 15.32 15.41 13.78 17.56 116,539,193 15.580 -7.18%
2015-12-31 0 22 17.82 17.82 17.90 1,069,892,140 16.54 16.54 16.62 15.99 17.90 62,854,781 17.022 1.02%
2015-11-30 0 21 17.64 17.64 17.70 1,164,056,132 16.38 16.38 16.43 16.02 17.94 68,879,645 16.900 -2.86%
2015-10-30 0 20 18.16 18.10 18.18 1,864,185,618 16.86 16.80 16.88 14.15 17.14 117,327,598 15.889 18.08%
2015-09-30 0 20 15.38 15.34 15.36 1,334,354,559 14.28 14.24 14.26 11.36 14.84 98,834,993 13.501 19.04%
2015-08-31 0 21 12.92 12.90 13.00 2,589,641,482 11.99 11.98 12.07 10.17 14.91 206,043,916 12.568 -13.64%
2015-07-31 0 22 14.96 14.94 14.96 3,099,636,742 13.89 13.87 13.89 12.55 17.99 205,789,921 15.062 -11.48%
2015-06-30 0 22 16.90 16.84 16.88 1,685,717,198 15.69 15.63 15.67 14.58 16.99 107,600,387 15.666 -0.71%
2015-05-29 0 19 17.02 17.00 17.02 2,721,195,247 15.80 15.78 15.80 15.02 18.31 166,460,545 16.347 -0.87%
2015-04-30 0 19 17.36 17.28 17.36 2,913,778,343 15.94 15.87 15.94 12.60 16.99 189,646,142 15.364 23.12%
2015-03-31 0 22 14.10 14.10 14.12 1,950,404,926 12.95 12.95 12.96 11.31 13.94 152,878,875 12.758 9.98%
2015-02-27 0 18 12.82 12.84 12.86 974,909,052 11.77 11.79 11.81 9.531 12.12 91,394,087 10.667 8.09%
2015-01-30 0 21 11.86 11.84 11.86 1,608,351,104 10.89 10.87 10.89 9.898 12.45 150,889,159 10.659 -11.36%
2014-12-31 0 21 13.38 13.34 13.38 1,274,589,603 12.29 12.25 12.29 10.63 13.31 103,792,449 12.280 -2.34%
2014-11-28 0 20 13.70 13.68 13.70 1,430,929,640 12.58 12.56 12.58 11.48 13.15 116,210,203 12.313 9.42%
2014-10-31 0 21 12.52 12.52 12.56 1,655,894,492 11.50 11.50 11.53 10.23 12.67 144,338,414 11.472 8.68%
2014-09-30 0 21 11.52 11.50 11.52 1,515,651,111 10.58 10.56 10.58 9.017 11.22 149,559,221 10.134 9.09%
2014-08-29 0 21 10.56 10.50 10.58 1,956,432,779 9.696 9.641 9.714 8.558 10.23 208,892,850 9.3657 2.92%
2014-07-31 0 22 10.26 10.22 10.26 1,553,604,961 9.421 9.384 9.421 9.274 10.58 155,324,409 10.002 -6.39%
2014-06-30 0 20 10.96 10.88 10.96 1,600,142,857 10.06 9.990 10.06 8.631 10.43 168,934,889 9.4720 17.85%
2014-05-30 0 20 9.300 9.260 9.270 1,383,159,479 8.539 8.502 8.512 7.235 9.494 163,420,776 8.4638 4.48%
2014-04-30 0 20 9.060 9.060 9.100 1,503,458,702 8.173 8.173 8.209 6.883 8.597 192,122,303 7.8255 20.00%
2014-03-31 0 21 7.550 7.530 7.570 1,425,624,721 6.811 6.793 6.829 6.333 7.650 202,381,070 7.0443 2.30%
2014-02-28 0 19 7.380 7.320 7.380 949,856,194 6.657 6.603 6.657 5.503 6.883 157,265,465 6.0398 16.22%
2014-01-30 0 21 6.350 6.350 6.390 1,141,713,935 5.728 5.728 5.764 5.692 7.668 168,850,481 6.7617 -15.78%
2013-12-31 0 20 7.540 7.500 7.540 519,809,668 6.802 6.766 6.802 6.062 7.000 80,413,073 6.4642 2.86%
2013-11-29 0 21 7.330 7.310 7.320 1,372,004,773 6.612 6.594 6.603 5.692 6.919 217,132,308 6.3188 -2.40%
2013-10-31 0 21 7.510 7.520 7.540 1,604,044,112 6.775 6.784 6.802 6.450 7.532 228,409,709 7.0227 -7.17%
2013-09-30 0 20 8.090 8.080 8.090 2,151,842,792 7.298 7.289 7.298 7.235 8.615 282,228,605 7.6245 -3.69%
2013-08-30 0 21 8.400 8.340 8.400 1,159,436,971 7.577 7.523 7.577 7.000 7.893 154,236,923 7.5172 8.25%
2013-07-31 0 22 7.760 7.750 7.770 1,849,075,367 7.000 6.991 7.009 6.179 8.912 252,804,104 7.3143 -17.09%
2013-06-28 0 19 9.360 9.330 9.360 1,968,998,552 8.443 8.416 8.443 6.540 10.09 239,437,134 8.2234 -15.83%
2013-05-31 0 21 11.12 11.10 11.16 1,620,741,690 10.03 10.01 10.07 8.819 10.63 167,751,822 9.6615 9.32%
2013-04-30 0 20 10.30 10.28 10.36 1,212,491,222 9.176 9.158 9.229 7.813 9.318 145,486,806 8.3340 14.96%
2013-03-28 0 20 8.960 8.960 8.980 1,505,991,018 7.982 7.982 8.000 6.289 8.205 203,713,817 7.3927 25.14%
2013-02-28 0 17 7.160 7.140 7.190 933,442,000 6.378 6.361 6.405 5.692 7.038 149,760,032 6.2329 8.48%
2013-01-31 0 22 6.600 6.570 6.600 563,036,909 5.880 5.853 5.880 4.508 6.084 107,488,917 5.2381 30.18%
2012-12-31 0 19 5.070 5.090 5.100 246,949,251 4.517 4.534 4.543 4.312 4.935 54,248,122 4.5522 0.80%
2012-11-30 0 22 5.030 5.010 5.060 673,292,654 4.481 4.463 4.508 3.955 4.882 146,993,528 4.5804 10.31%
2012-10-31 0 20 4.560 4.560 4.570 399,490,656 4.062 4.062 4.071 3.670 4.419 98,630,508 4.0504 6.05%
2012-09-28 0 20 4.300 4.280 4.290 998,763,893 3.831 3.813 3.822 3.519 4.142 269,985,625 3.6993 7.23%
2012-08-31 0 23 4.010 4.020 4.030 296,643,193 3.572 3.581 3.590 2.619 3.697 93,496,913 3.1728 33.22%
2012-07-31 0 21 3.010 2.980 3.040 186,122,913 2.681 2.655 2.708 2.254 2.744 74,082,122 2.5124 14.89%
2012-06-29 0 21 2.620 2.590 2.630 75,900,861 2.334 2.307 2.343 2.031 2.387 34,183,889 2.2204 11.02%
2012-05-31 0 22 2.360 2.350 2.410 128,679,942 2.102 2.093 2.147 1.909 2.380 60,165,855 2.1388 -4.83%
2012-04-30 0 18 2.580 2.580 2.600 77,615,260 2.209 2.209 2.226 2.201 2.466 32,820,308 2.3649 -9.47%
2012-03-30 0 22 2.850 2.840 2.850 279,734,040 2.440 2.432 2.440 2.158 2.663 115,933,866 2.4129 7.55%
2012-02-29 0 21 2.650 2.640 2.650 67,662,230 2.269 2.260 2.269 1.516 2.278 33,987,039 1.9908 45.60%
2012-01-31 0 18 1.820 1.730 1.850 28,493,777 1.558 1.481 1.584 1.481 1.670 18,980,195 1.5012 -3.70%
2011-12-30 0 20 1.890 1.880 1.890 10,009,481 1.618 1.610 1.618 1.507 1.712 6,166,718 1.6231 1.61%
2011-11-30 0 22 1.860 1.850 1.860 25,887,390 1.593 1.584 1.593 1.430 1.610 17,191,479 1.5058 0.54%
2011-10-31 0 20 1.850 1.830 1.880 24,301,950 1.584 1.567 1.610 1.045 1.627 18,362,882 1.3234 32.14%
2011-09-30 0 20 1.400 1.370 1.400 16,156,595 1.199 1.173 1.199 1.156 1.601 11,781,769 1.3713 -23.91%
2011-08-31 0 23 1.840 1.810 1.840 75,829,489 1.575 1.550 1.575 1.327 1.892 49,546,904 1.5305 -15.21%
2011-07-29 0 20 2.170 2.150 2.170 32,564,164 1.858 1.841 1.858 1.661 1.952 18,137,470 1.7954 2.36%
2011-06-30 0 21 2.120 2.090 2.120 21,901,637 1.815 1.790 1.815 1.644 2.012 12,217,694 1.7926 -9.40%
2011-05-31 0 20 2.340 2.310 2.340 29,054,882 2.004 1.978 2.004 1.798 2.081 14,939,776 1.9448 -3.31%
2011-04-29 0 18 2.420 2.410 2.420 52,130,547 2.072 2.064 2.072 1.970 2.205 25,088,627 2.0779 -3.09%
2011-03-31 0 23 2.550 2.550 2.590 167,344,755 2.138 2.138 2.172 2.088 2.541 72,829,536 2.2978 -1.92%
2011-02-28 0 18 2.600 2.600 2.630 71,279,720 2.180 2.180 2.205 1.878 2.398 33,129,916 2.1515 13.54%
2011-01-31 0 21 2.290 2.260 2.290 134,441,116 1.920 1.895 1.920 1.744 2.138 67,946,203 1.9786 1.78%
2010-12-31 0 22 2.250 2.200 2.260 58,307,490 1.887 1.845 1.895 1.685 2.046 31,394,409 1.8573 -3.02%
2010-11-30 0 22 2.320 2.320 2.330 231,317,250 1.945 1.945 1.954 1.551 2.130 124,260,740 1.8615 26.09%
2010-10-29 0 20 1.840 1.840 1.870 96,035,856 1.543 1.543 1.568 1.358 1.618 63,933,022 1.5021 12.20%
2010-09-30 0 21 1.640 1.630 1.640 48,153,040 1.375 1.367 1.375 1.291 1.459 35,465,075 1.3578 4.46%
2010-08-31 0 22 1.570 1.560 1.580 79,641,148 1.316 1.308 1.325 1.233 1.526 59,583,866 1.3366 -1.87%
2010-07-30 0 21 1.600 1.600 1.650 15,608,270 1.342 1.342 1.384 1.249 1.400 11,772,396 1.3258 4.58%
2010-06-30 0 21 1.530 1.510 1.530 48,021,590 1.283 1.266 1.283 1.241 1.467 34,224,745 1.4031 -9.47%
2010-05-31 0 20 1.690 1.690 1.700 86,000,420 1.417 1.417 1.425 1.266 1.543 59,849,135 1.4370 -4.28%
2010-04-30 0 19 1.790 1.780 1.790 250,332,720 1.480 1.472 1.480 1.381 1.910 157,888,407 1.5855 1.13%
2010-03-31 0 23 1.770 1.760 1.780 115,188,010 1.464 1.456 1.472 1.141 1.489 85,389,627 1.3490 20.41%
2010-02-26 0 18 1.470 1.470 1.490 21,007,560 1.216 1.216 1.232 1.075 1.241 18,022,521 1.1656 5.00%
2010-01-29 0 20 1.400 1.400 1.420 96,806,500 1.158 1.158 1.174 0.951 1.513 75,365,198 1.2845 22.81%
2009-12-31 0 22 1.140 1.150 1.160 32,011,970 0.943 0.951 0.959 0.877 1.042 33,484,042 0.9560 8.57%
2009-11-30 0 21 1.050 1.030 1.050 45,753,320 0.868 0.852 0.868 0.711 0.877 57,783,309 0.7918 14.13%
2009-10-30 0 20 0.920 0.910 0.920 26,497,650 0.761 0.753 0.761 0.695 0.910 33,219,236 0.7977 4.55%
2009-09-30 0 22 0.880 0.870 0.880 32,698,180 0.728 0.720 0.728 0.662 0.777 45,559,917 0.7177 -3.30%
2009-08-31 0 21 0.910 0.900 0.910 14,848,080 0.753 0.744 0.753 0.695 0.769 20,167,570 0.7362 0.00%
2009-07-31 0 22 0.910 0.920 0.930 27,884,490 0.753 0.761 0.769 0.662 0.777 38,392,020 0.7263 2.25%
2009-06-30 0 22 0.890 0.870 0.890 17,997,160 0.736 0.720 0.736 0.720 0.860 22,954,682 0.7840 -2.20%
2009-05-29 0 19 0.910 0.900 0.910 15,567,000 0.753 0.744 0.753 0.563 0.777 22,450,894 0.6934 33.72%
2009-04-30 0 20 0.700 0.700 0.710 11,202,580 0.563 0.563 0.571 0.498 0.643 20,481,601 0.5470 12.90%
2009-03-31 0 22 0.620 0.620 0.650 8,927,135 0.498 0.498 0.523 0.386 0.531 19,964,182 0.4472 21.57%
2009-02-27 0 20 0.510 0.475 0.510 11,396,019 0.410 0.382 0.410 0.374 0.434 28,301,756 0.4027 4.08%
2009-01-30 0 18 0.490 0.490 0.510 22,602,135 0.394 0.394 0.410 0.386 0.466 54,350,188 0.4159 -2.00%
2008-12-31 0 21 0.500 0.490 0.500 8,788,815 0.402 0.394 0.402 0.386 0.426 22,181,872 0.3962 -1.96%
2008-11-28 0 20 0.510 0.490 0.510 7,205,990 0.410 0.394 0.410 0.394 0.466 17,597,237 0.4095 -7.27%
2008-10-31 0 21 0.550 0.530 0.550 7,727,165 0.442 0.426 0.442 0.370 0.651 16,791,256 0.4602 -29.49%
2008-09-30 0 21 0.780 0.770 0.800 19,457,450 0.627 0.619 0.643 0.603 0.748 29,571,268 0.6580 -13.33%
2008-08-29 0 19 0.900 0.880 0.900 2,632,190 0.724 0.708 0.724 0.724 0.852 3,388,102 0.7769 -13.46%
2008-07-31 0 22 1.040 1.030 1.040 12,559,690 0.836 0.828 0.836 0.651 1.069 14,615,856 0.8593 -24.09%
2008-06-30 0 20 1.370 1.350 1.370 9,129,782 1.101 1.085 1.101 1.069 1.391 7,739,110 1.1797 -19.41%
2008-05-30 0 20 1.700 1.690 1.700 10,414,640 1.367 1.359 1.367 1.327 1.541 7,372,238 1.4127 -6.48%
2008-04-30 0 21 1.840 1.840 1.850 11,099,750 1.462 1.462 1.470 1.398 1.748 7,145,695 1.5533 -2.65%
2008-03-31 0 19 1.890 1.890 1.920 4,999,320 1.501 1.501 1.525 1.390 1.970 3,149,847 1.5872 -24.40%
2008-02-29 0 19 2.500 2.490 2.500 18,595,870 1.986 1.978 1.986 1.573 2.018 10,190,887 1.8248 20.77%
2008-01-31 0 22 2.070 2.060 2.100 24,325,820 1.644 1.636 1.668 1.605 2.375 12,551,547 1.9381 -31.00%
2007-12-31 0 19 3.000 2.900 3.000 32,357,952 2.383 2.304 2.383 2.065 2.383 14,358,890 2.2535 1.69%
2007-11-30 0 22 2.950 2.950 2.960 40,193,363 2.343 2.343 2.351 2.145 2.462 17,524,974 2.2935 -5.14%
2007-10-31 0 21 3.110 3.060 3.110 85,668,170 2.470 2.431 2.470 2.145 2.844 34,805,678 2.4613 0.00%
2007-09-28 0 19 3.110 3.100 3.110 42,505,210 2.470 2.462 2.470 2.447 2.875 16,455,493 2.5830 -13.61%
2007-08-31 0 23 3.600 3.550 3.590 81,944,580 2.860 2.820 2.852 1.827 3.018 30,610,919 2.6770 -6.49%
2007-07-31 0 21 3.850 3.840 3.850 288,817,787 3.058 3.050 3.058 2.923 3.257 93,830,305 3.0781 -1.79%
2007-06-29 0 10 3.920 3.920 3.930 835,615,555 3.114 3.114 3.122 3.034 3.352 259,707,491 3.2175

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top