DONGYUE GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00189  2007-12-10    
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 10.22 10.22 10.24 1,636,869,020 10.22 10.22 10.24 9.910 11.10 157,277,607 10.408 -6.15%
2025-11-28 0 20 10.89 10.88 10.89 4,471,015,565 10.89 10.88 10.89 9.420 11.44 422,722,699 10.577 8.79%
2025-10-31 0 20 10.01 10.00 10.01 3,807,189,549 10.01 10.00 10.01 9.780 13.20 346,926,034 10.974 -17.55%
2025-09-30 0 22 12.14 12.13 12.14 3,498,805,887 12.14 12.13 12.14 11.22 13.30 288,578,915 12.124 -6.62%
2025-08-29 0 21 13.00 13.00 13.01 4,086,496,744 13.00 13.00 13.01 10.32 13.60 333,196,573 12.265 24.76%
2025-07-31 0 22 10.42 10.40 10.42 3,896,721,002 10.42 10.40 10.42 9.690 11.30 373,687,905 10.428 -0.57%
2025-06-30 0 21 10.48 10.48 10.50 2,832,270,089 10.48 10.48 10.50 8.685 10.66 291,404,013 9.7194 15.40%
2025-05-30 0 20 9.180 9.160 9.180 1,572,329,121 9.081 9.061 9.081 8.626 9.863 173,059,741 9.0855 0.11%
2025-04-30 0 19 9.170 9.160 9.170 1,802,121,255 9.071 9.061 9.071 7.587 9.586 212,280,133 8.4894 0.66%
2025-03-31 0 21 9.110 9.110 9.120 3,438,128,356 9.012 9.012 9.022 8.399 10.03 373,595,089 9.2028 7.56%
2025-02-28 0 20 8.470 8.470 8.490 2,125,756,123 8.379 8.379 8.399 7.637 8.804 261,160,436 8.1397 2.29%
2025-01-28 0 19 8.280 8.270 8.280 1,960,732,681 8.191 8.181 8.191 7.518 8.478 243,188,678 8.0626 1.97%
2024-12-31 0 20 8.120 8.120 8.140 1,741,245,485 8.033 8.033 8.052 6.846 8.161 234,560,517 7.4234 18.37%
2024-11-29 0 21 6.860 6.860 6.870 1,220,027,138 6.786 6.786 6.796 6.193 7.004 184,612,139 6.6086 8.20%
2024-10-31 0 21 6.340 6.340 6.350 1,896,585,292 6.272 6.272 6.282 6.113 8.300 271,251,354 6.9920 -18.40%
2024-09-30 0 19 7.770 7.760 7.770 1,498,460,638 7.686 7.676 7.686 5.055 7.894 243,121,497 6.1634 37.04%
2024-08-30 0 22 5.670 5.670 5.680 1,047,759,889 5.609 5.609 5.619 4.867 6.796 180,420,466 5.8073 -16.62%
2024-07-31 0 22 6.800 6.790 6.800 1,510,593,944 6.727 6.717 6.727 6.440 8.784 200,204,839 7.5452 -19.91%
2024-06-28 0 19 8.490 8.490 8.500 2,781,913,376 8.399 8.399 8.409 7.894 9.391 322,563,951 8.6244 -7.89%
2024-05-31 0 21 9.320 9.310 9.320 4,428,190,415 9.118 9.108 9.118 6.564 9.920 501,537,889 8.8292 34.49%
2024-04-30 0 20 6.930 6.930 6.950 1,593,075,197 6.779 6.779 6.799 5.968 7.337 243,848,759 6.5330 -5.59%
2024-03-28 0 20 7.340 7.330 7.340 1,723,248,572 7.181 7.171 7.181 6.310 7.474 244,891,938 7.0368 4.56%
2024-02-29 0 19 7.020 7.010 7.020 1,114,712,001 6.868 6.858 6.868 4.921 7.572 173,077,939 6.4405 33.97%
2024-01-31 0 22 5.240 5.220 5.240 767,653,756 5.126 5.107 5.126 5.028 6.310 136,035,781 5.6430 -7.26%
2023-12-29 0 19 5.650 5.650 5.670 640,415,839 5.527 5.527 5.547 5.116 5.870 116,789,568 5.4835 -5.36%
2023-11-30 0 22 5.970 5.960 5.970 1,547,612,787 5.840 5.831 5.840 5.322 6.163 266,761,250 5.8015 -4.17%
2023-10-31 0 20 6.230 6.210 6.230 1,002,677,660 6.095 6.075 6.095 5.067 6.310 177,276,250 5.6560 5.77%
2023-09-29 0 19 5.890 5.880 5.890 635,215,803 5.762 5.752 5.762 5.498 6.750 106,663,589 5.9553 -12.61%
2023-08-31 0 23 6.740 6.740 6.750 836,749,114 6.594 6.594 6.603 6.418 7.944 116,766,589 7.1660 -12.01%
2023-07-31 0 20 7.660 7.630 7.660 1,230,363,808 7.494 7.464 7.494 5.733 7.856 178,311,596 6.9001 30.72%
2023-06-30 0 21 5.860 5.850 5.860 1,374,870,953 5.733 5.723 5.733 5.048 7.014 232,711,628 5.9080 -7.09%
2023-05-31 0 21 6.850 6.840 6.850 886,205,089 6.170 6.161 6.170 6.044 7.341 130,815,409 6.7745 -13.84%
2023-04-28 0 17 7.950 7.940 7.950 754,762,742 7.161 7.152 7.161 6.774 7.611 103,943,651 7.2613 -1.85%
2023-03-31 0 23 8.100 8.100 8.120 1,568,098,330 7.296 7.296 7.314 7.242 8.962 198,554,833 7.8976 -8.78%
2023-02-28 0 20 8.880 8.880 8.890 1,347,932,678 7.999 7.999 8.008 7.611 8.872 163,091,305 8.2649 -5.03%
2023-01-31 0 18 9.350 9.340 9.350 1,240,755,616 8.422 8.413 8.422 7.611 8.845 147,968,145 8.3853 8.85%
2022-12-30 0 20 8.590 8.590 8.600 1,728,217,909 7.737 7.737 7.746 7.476 8.701 216,865,749 7.9691 0.00%
2022-11-30 0 22 8.590 8.560 8.590 1,638,009,139 7.737 7.710 7.737 6.089 7.791 224,134,806 7.3081 25.95%
2022-10-31 0 20 6.820 6.810 6.820 1,594,236,963 6.143 6.134 6.143 6.098 7.936 226,220,079 7.0473 -12.90%
2022-09-30 0 21 7.830 7.830 7.840 1,613,785,603 7.053 7.053 7.062 6.828 8.161 213,739,182 7.5503 -11.63%
2022-08-31 0 23 8.860 8.860 8.890 2,562,268,437 7.981 7.981 8.008 6.927 8.413 337,220,539 7.5982 3.87%
2022-07-29 0 20 8.530 8.520 8.530 2,708,917,200 7.683 7.674 7.683 7.674 8.917 334,401,453 8.1008 -13.14%
2022-06-30 0 21 9.820 9.810 9.820 5,649,843,615 8.845 8.836 8.845 8.412 10.97 597,341,054 9.4583 1.57%
2022-05-31 0 20 9.970 9.970 9.980 2,218,260,864 8.709 8.709 8.717 7.294 8.857 274,397,470 8.0841 5.50%
2022-04-29 0 18 9.450 9.430 9.450 2,587,818,561 8.255 8.237 8.255 6.901 9.713 320,349,895 8.0781 -12.34%
2022-03-31 0 23 10.78 10.74 10.78 6,892,075,303 9.416 9.381 9.416 6.639 10.34 792,573,756 8.6958 -4.26%
2022-02-28 0 17 11.26 11.20 11.26 4,350,200,978 9.836 9.783 9.836 7.564 10.78 482,586,089 9.0144 19.41%
2022-01-31 0 21 9.430 9.410 9.430 3,466,504,894 8.237 8.220 8.237 7.582 11.04 375,872,859 9.2225 -22.45%
2021-12-31 0 22 12.16 12.12 12.16 7,629,692,053 10.62 10.59 10.62 9.574 13.24 696,829,512 10.949 -17.95%
2021-11-30 0 22 14.82 14.80 14.82 11,492,261,154 12.95 12.93 12.95 12.46 15.64 833,560,613 13.787 -18.21%
2021-10-29 0 18 18.12 18.10 18.12 12,521,784,277 15.83 15.81 15.83 12.21 17.99 844,462,459 14.828 -6.79%
2021-09-30 0 21 19.44 19.44 19.46 25,660,822,206 16.98 16.98 17.00 15.06 24.89 1,262,719,585 20.322 -27.46%
2021-08-31 0 22 26.80 26.80 26.95 21,574,661,502 23.41 23.41 23.54 12.56 23.85 1,327,642,982 16.250 64.42%
2021-07-30 0 21 16.30 16.28 16.30 18,968,451,276 14.24 14.22 14.24 5.625 14.53 1,891,753,739 10.027 150.77%
2021-06-30 0 21 6.500 6.450 6.500 1,482,669,580 5.678 5.634 5.678 4.525 5.809 295,799,541 5.0124 6.64%
2021-05-31 0 20 6.240 6.220 6.240 1,087,625,890 5.324 5.307 5.324 4.957 6.041 201,466,459 5.3985 -8.10%
2021-04-30 0 19 6.790 6.780 6.790 1,373,628,268 5.794 5.785 5.794 4.949 6.229 248,032,464 5.5381 13.55%
2021-03-31 0 23 5.980 5.970 5.980 4,085,388,750 5.102 5.094 5.102 4.181 6.399 759,810,581 5.3769 -1.97%
2021-02-26 0 18 6.100 6.090 6.100 1,850,284,992 5.205 5.196 5.205 4.445 5.734 361,653,755 5.1162 13.38%
2021-01-29 0 20 5.380 5.380 5.390 2,476,204,055 4.590 4.590 4.599 4.445 5.845 486,084,304 5.0942 -12.52%
2020-12-31 0 22 6.150 6.140 6.150 1,395,344,929 5.247 5.239 5.247 3.370 5.444 325,102,151 4.2920 52.23%
2020-11-30 0 21 4.040 4.040 4.090 708,079,182 3.447 3.447 3.490 2.509 3.840 209,715,385 3.3764 36.95%
2020-10-30 0 18 2.950 2.950 2.980 208,729,246 2.517 2.517 2.543 2.423 2.969 76,487,695 2.7289 -0.67%
2020-09-30 0 22 2.970 2.930 2.970 117,960,859 2.534 2.500 2.534 2.432 2.867 44,862,590 2.6294 -10.54%
2020-08-31 0 21 3.320 3.300 3.320 111,445,919 2.833 2.816 2.833 2.816 3.046 38,019,660 2.9313 -2.64%
2020-07-31 0 22 3.410 3.390 3.410 312,417,043 2.910 2.893 2.910 2.645 3.379 101,527,286 3.0772 8.25%
2020-06-30 0 21 3.150 3.130 3.150 186,032,517 2.688 2.671 2.688 2.465 2.875 68,263,791 2.7252 9.38%
2020-05-29 0 20 3.080 3.080 3.100 243,968,268 2.457 2.457 2.473 2.433 2.840 92,276,893 2.6439 -10.20%
2020-04-29 0 19 3.430 3.420 3.430 336,286,210 2.736 2.729 2.736 2.218 2.792 131,756,331 2.5523 11.00%
2020-03-31 0 22 3.090 3.070 3.090 474,461,366 2.465 2.449 2.465 2.226 3.447 176,445,146 2.6890 -23.70%
2020-02-28 0 20 4.050 4.040 4.050 421,326,200 3.231 3.223 3.231 2.776 3.494 132,723,462 3.1745 13.45%
2020-01-31 0 20 3.570 3.570 3.580 306,803,464 2.848 2.848 2.856 2.816 3.678 92,556,508 3.3148 -17.36%
2019-12-31 0 20 4.320 4.300 4.320 415,840,898 3.447 3.431 3.447 3.008 3.510 126,024,608 3.2997 8.27%
2019-11-29 0 21 3.990 3.980 4.000 473,584,039 3.183 3.175 3.191 2.896 3.447 146,412,789 3.2346 8.42%
2019-10-31 0 21 3.680 3.660 3.680 213,615,236 2.936 2.920 2.936 2.856 3.175 71,237,990 2.9986 0.27%
2019-09-30 0 21 3.670 3.670 3.680 320,763,133 2.928 2.928 2.936 2.928 3.415 102,341,778 3.1342 -0.81%
2019-08-30 0 22 3.700 3.700 3.710 332,849,832 2.952 2.952 2.960 2.936 3.463 106,327,427 3.1304 -13.15%
2019-07-31 0 22 4.260 4.250 4.260 376,799,514 3.399 3.391 3.399 3.367 4.029 103,747,568 3.6319 -11.25%
2019-06-28 0 19 4.800 4.800 4.810 487,041,280 3.829 3.829 3.837 3.638 4.181 123,386,663 3.9473 -2.44%
2019-05-31 0 21 5.270 5.270 5.280 861,924,541 3.925 3.925 3.933 3.642 4.350 220,657,756 3.9062 -7.71%
2019-04-30 0 19 5.710 5.700 5.710 2,203,285,297 4.253 4.246 4.253 4.089 5.616 451,470,890 4.8802 4.77%
2019-03-29 0 21 5.450 5.440 5.450 877,438,329 4.059 4.052 4.059 3.769 4.320 216,452,674 4.0537 1.87%
2019-02-28 0 17 5.350 5.340 5.350 1,004,399,610 3.985 3.977 3.985 3.441 4.305 260,646,859 3.8535 7.00%
2019-01-31 0 22 5.000 5.000 5.010 606,059,281 3.724 3.724 3.732 2.897 3.814 177,806,268 3.4085 23.76%
2018-12-31 0 19 4.040 4.030 4.040 330,107,635 3.009 3.002 3.009 2.882 3.456 105,007,599 3.1437 -4.94%
2018-11-30 0 22 4.250 4.240 4.250 527,001,010 3.166 3.158 3.166 3.076 3.516 159,146,555 3.3114 1.67%
2018-10-31 0 21 4.180 4.170 4.180 948,866,307 3.113 3.106 3.113 2.726 4.052 285,673,318 3.3215 -22.59%
2018-09-28 0 19 5.400 5.380 5.400 608,410,170 4.022 4.007 4.022 3.590 4.253 155,701,298 3.9075 -5.59%
2018-08-31 0 23 5.720 5.700 5.720 993,318,487 4.260 4.246 4.260 3.791 4.879 234,551,406 4.2350 -10.76%
2018-07-31 0 21 6.410 6.410 6.420 991,411,410 4.774 4.774 4.782 4.275 5.013 214,122,470 4.6301 -2.88%
2018-06-29 0 20 6.600 6.580 6.600 1,523,354,323 4.916 4.901 4.916 4.573 5.638 296,624,696 5.1356 -8.33%
2018-05-31 0 21 7.200 7.160 7.200 2,105,697,528 5.363 5.333 5.363 4.516 5.869 398,690,276 5.2815 13.19%
2018-04-30 0 19 6.620 6.620 6.630 1,822,430,137 4.738 4.738 4.745 4.330 5.547 372,566,959 4.8916 -12.55%
2018-03-29 0 21 7.570 7.570 7.610 4,019,934,554 5.418 5.418 5.446 5.089 6.320 710,826,408 5.6553 1.34%
2018-02-28 0 18 7.470 7.420 7.470 2,090,750,422 5.346 5.310 5.346 3.994 5.604 432,116,914 4.8384 8.89%
2018-01-31 0 22 6.860 6.850 6.860 1,675,220,762 4.910 4.902 4.910 3.707 4.974 388,150,131 4.3159 25.64%
2017-12-29 0 19 5.460 5.450 5.460 617,258,010 3.908 3.901 3.908 3.163 4.044 173,816,608 3.5512 8.76%
2017-11-30 0 22 5.020 5.020 5.040 874,298,326 3.593 3.593 3.607 3.364 4.151 235,872,041 3.7067 -11.46%
2017-10-31 0 20 5.670 5.670 5.680 1,442,552,181 4.058 4.058 4.065 3.442 4.301 370,450,624 3.8940 16.67%
2017-09-29 0 21 4.860 4.850 4.870 1,301,558,889 3.478 3.471 3.485 2.748 3.564 411,357,584 3.1641 23.04%
2017-08-31 0 22 3.950 3.950 3.960 1,096,569,572 2.827 2.827 2.834 2.441 3.120 394,914,444 2.7767 8.52%
2017-07-31 0 21 3.640 3.640 3.650 562,107,133 2.605 2.605 2.612 2.216 2.655 226,759,842 2.4789 0.99%
2017-06-30 0 22 3.760 3.750 3.770 2,054,715,271 2.580 2.573 2.586 1.633 2.840 926,366,467 2.2180 174.45%
2017-05-31 20 20 - - - 0 0.940 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 0.940 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 0.940 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 0.940 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.940 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.940 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.940 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.940 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.940 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 0.940 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 0.940 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 0.940 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.940 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.940 - - - - 0 - -0.00%
2016-03-31 0 21 1.370 1.370 1.380 119,455,714 0.940 0.940 0.947 0.810 1.008 129,402,484 0.9231 13.22%
2016-02-29 15 18 1.210 1.190 1.220 85,316,420 0.830 0.816 0.837 0.727 0.864 107,964,930 0.7902 -18.24%
2016-01-29 0 20 1.480 1.460 1.480 96,460,269 1.015 1.002 1.015 0.974 1.358 84,688,225 1.1390 -24.87%
2015-12-31 0 22 1.970 1.970 1.980 48,043,831 1.351 1.351 1.358 1.290 1.482 35,046,024 1.3709 -3.90%
2015-11-30 0 21 2.050 2.050 2.070 76,199,915 1.406 1.406 1.420 1.393 1.564 51,583,179 1.4772 -3.76%
2015-10-30 0 20 2.130 2.120 2.130 123,051,190 1.461 1.454 1.461 1.386 1.646 80,202,343 1.5343 5.97%
2015-09-30 0 20 2.010 2.010 2.020 99,984,805 1.379 1.379 1.386 1.214 1.496 72,914,372 1.3713 8.06%
2015-08-31 0 21 1.860 1.860 1.900 202,648,119 1.276 1.276 1.303 1.139 1.592 149,011,328 1.3600 -13.08%
2015-07-31 0 22 2.140 2.130 2.150 390,238,986 1.468 1.461 1.475 1.235 1.955 254,418,619 1.5338 -23.84%
2015-06-30 0 22 2.810 2.800 2.820 290,536,020 1.928 1.921 1.935 1.839 2.385 137,410,808 2.1144 -16.84%
2015-05-29 0 19 3.470 3.460 3.500 545,011,489 2.318 2.312 2.338 1.964 2.365 252,852,269 2.1555 5.15%
2015-04-30 0 19 3.300 3.290 3.300 844,725,931 2.205 2.198 2.205 1.871 2.425 378,551,135 2.2315 17.86%
2015-03-31 0 22 2.800 2.780 2.800 199,267,328 1.871 1.857 1.871 1.784 1.958 106,852,609 1.8649 2.94%
2015-02-27 0 18 2.720 2.700 2.720 68,719,230 1.817 1.804 1.817 1.730 1.824 38,434,135 1.7880 0.00%
2015-01-30 0 21 2.720 2.710 2.730 127,098,627 1.817 1.811 1.824 1.770 1.951 69,070,023 1.8401 -1.09%
2014-12-31 0 21 2.750 2.740 2.750 190,890,324 1.837 1.831 1.837 1.770 1.984 101,504,202 1.8806 -7.41%
2014-11-28 0 20 2.970 2.960 2.980 256,533,688 1.984 1.978 1.991 1.931 2.145 125,945,502 2.0369 1.71%
2014-10-31 0 21 2.920 2.910 2.920 201,062,614 1.951 1.944 1.951 1.844 2.038 104,155,834 1.9304 0.34%
2014-09-30 0 21 2.910 2.900 2.910 346,639,195 1.944 1.937 1.944 1.897 2.191 166,914,366 2.0767 -10.19%
2014-08-29 0 21 3.240 3.220 3.230 712,693,968 2.165 2.151 2.158 2.038 2.439 320,534,722 2.2235 -9.24%
2014-07-31 0 22 3.570 3.570 3.580 513,909,225 2.385 2.385 2.392 2.158 2.465 224,009,399 2.2941 10.53%
2014-06-30 0 20 3.230 3.230 3.240 357,547,617 2.158 2.158 2.165 2.104 2.378 161,177,480 2.2183 0.31%
2014-05-30 0 20 3.220 3.220 3.230 791,505,717 2.151 2.151 2.158 1.936 2.406 361,141,061 2.1917 6.45%
2014-04-30 0 20 3.100 3.090 3.100 626,130,629 2.021 2.014 2.021 1.930 2.223 306,047,918 2.0459 -1.90%
2014-03-31 0 21 3.160 3.150 3.170 1,757,758,058 2.060 2.054 2.067 1.832 2.595 801,099,818 2.1942 10.10%
2014-02-28 0 19 2.870 2.870 2.880 975,312,314 1.871 1.871 1.878 1.708 2.151 497,045,575 1.9622 4.36%
2014-01-30 0 21 2.750 2.740 2.750 430,679,457 1.793 1.786 1.793 1.741 2.073 223,523,822 1.9268 -10.42%
2013-12-31 0 20 3.070 3.070 3.080 407,201,053 2.001 2.001 2.008 1.943 2.458 189,152,662 2.1528 -17.25%
2013-11-29 0 21 3.710 3.690 3.720 409,032,368 2.419 2.406 2.425 2.288 2.608 168,470,188 2.4279 1.37%
2013-10-31 0 21 3.660 3.650 3.680 298,629,588 2.386 2.379 2.399 2.262 2.503 124,637,259 2.3960 -2.92%
2013-09-30 0 20 3.770 3.730 3.780 729,081,775 2.458 2.432 2.464 2.040 2.647 302,964,358 2.4065 20.83%
2013-08-30 0 21 3.120 3.120 3.130 486,986,282 2.034 2.034 2.040 1.969 2.249 231,044,113 2.1078 4.00%
2013-07-31 0 22 3.000 3.000 3.010 545,572,380 1.956 1.956 1.962 1.904 2.138 271,935,448 2.0063 -3.23%
2013-06-28 0 19 3.100 3.080 3.110 412,110,659 2.021 2.008 2.027 1.897 2.484 193,997,148 2.1243 -19.06%
2013-05-31 0 21 3.830 3.810 3.850 903,275,008 2.497 2.484 2.510 2.397 2.983 344,050,574 2.6254 -8.79%
2013-04-30 0 20 4.340 4.340 4.350 637,395,713 2.737 2.737 2.744 2.498 2.901 237,104,015 2.6883 -3.56%
2013-03-28 0 20 4.500 4.500 4.520 1,383,212,024 2.838 2.838 2.851 2.788 3.646 430,949,673 3.2097 -12.45%
2013-02-28 0 17 5.140 5.130 5.150 678,025,145 3.242 3.236 3.248 3.034 3.444 211,183,850 3.2106 -0.77%
2013-01-31 0 22 5.180 5.170 5.180 2,150,067,086 3.267 3.261 3.267 3.109 3.923 611,845,259 3.5141 0.97%
2012-12-31 0 19 5.130 5.120 5.130 877,858,511 3.236 3.229 3.236 2.605 3.280 297,218,052 2.9536 18.75%
2012-11-30 0 22 4.320 4.320 4.350 1,074,286,520 2.725 2.725 2.744 2.674 3.122 373,254,982 2.8782 -2.48%
2012-10-31 0 20 4.430 4.410 4.430 1,285,118,181 2.794 2.781 2.794 2.163 2.895 503,708,691 2.5513 28.41%
2012-09-28 0 20 3.450 3.440 3.460 732,078,501 2.176 2.170 2.182 2.081 2.428 324,766,667 2.2542 -6.76%
2012-08-31 0 23 3.700 3.680 3.690 1,092,680,973 2.334 2.321 2.327 2.308 2.876 426,068,126 2.5646 -9.76%
2012-07-31 0 21 4.100 4.080 4.120 1,039,086,522 2.586 2.573 2.599 2.195 2.775 414,170,787 2.5088 14.21%
2012-06-29 0 21 3.590 3.590 3.600 1,087,416,059 2.264 2.264 2.271 2.226 3.223 398,158,220 2.7311 -28.49%
2012-05-31 0 22 5.020 5.070 5.080 2,077,651,890 3.166 3.198 3.204 2.876 3.554 636,642,677 3.2635 -7.08%
2012-04-30 2 18 5.810 5.800 5.810 2,430,493,623 3.407 3.401 3.407 3.401 4.504 628,780,539 3.8654 -18.63%
2012-03-30 0 22 7.140 7.120 7.130 2,762,573,230 4.187 4.176 4.181 3.882 4.827 639,096,717 4.3226 -10.41%
2012-02-29 0 21 7.970 7.950 7.980 2,226,203,025 4.674 4.662 4.680 3.736 4.680 518,328,270 4.2950 22.99%
2012-01-31 0 18 6.480 6.470 6.480 1,163,392,210 3.800 3.794 3.800 3.014 3.912 324,846,680 3.5814 26.56%
2011-12-30 0 20 5.120 5.120 5.130 1,104,707,525 3.003 3.003 3.009 2.967 4.123 311,153,558 3.5504 -22.19%
2011-11-30 0 22 6.580 6.560 6.580 2,228,529,120 3.859 3.847 3.859 3.167 4.099 603,276,818 3.6940 6.65%
2011-10-31 0 20 6.170 6.170 6.180 2,260,718,824 3.618 3.618 3.624 1.806 3.859 799,180,523 2.8288 57.00%
2011-09-30 0 20 3.930 3.900 3.930 2,050,500,557 2.305 2.287 2.305 2.287 3.742 671,714,136 3.0526 -36.61%
2011-08-31 0 23 6.200 6.150 6.160 5,464,071,495 3.636 3.607 3.613 3.226 5.149 1,365,141,139 4.0026 -27.06%
2011-07-29 0 20 8.500 8.490 8.500 3,619,335,449 4.985 4.979 4.985 4.703 5.601 706,979,432 5.1194 -0.47%
2011-06-30 0 21 8.540 8.540 8.560 2,686,242,125 5.008 5.008 5.020 3.953 5.032 586,395,446 4.5809 7.02%
2011-05-31 0 20 7.980 7.960 7.970 4,539,893,776 4.680 4.668 4.674 4.052 5.595 923,560,855 4.9156 -2.56%
2011-04-29 0 18 8.190 8.190 8.200 3,157,985,270 4.803 4.803 4.809 3.626 5.240 706,839,330 4.4678 31.84%
2011-03-31 0 23 6.320 6.300 6.330 2,940,231,978 3.643 3.631 3.649 2.796 3.885 891,522,030 3.2980 24.90%
2011-02-28 0 18 5.060 5.060 5.070 1,092,950,610 2.917 2.917 2.922 2.409 2.974 394,413,240 2.7711 19.62%
2011-01-31 0 21 4.230 4.230 4.240 1,758,608,544 2.438 2.438 2.444 2.196 3.084 646,338,635 2.7209 -12.60%
2010-12-31 0 22 4.840 4.820 4.830 1,546,391,190 2.790 2.778 2.784 2.502 2.986 562,255,270 2.7503 6.61%
2010-11-30 0 22 4.540 4.520 4.530 1,654,890,715 2.617 2.605 2.611 1.816 2.657 764,917,526 2.1635 33.14%
2010-10-29 0 20 3.410 3.400 3.420 876,897,759 1.966 1.960 1.971 1.326 1.971 539,917,515 1.6241 29.17%
2010-09-30 0 21 2.640 2.650 2.660 804,913,380 1.522 1.528 1.533 1.113 1.631 578,706,134 1.3909 36.08%
2010-08-31 0 22 1.940 1.930 1.950 422,687,400 1.118 1.113 1.124 0.968 1.245 378,019,444 1.1182 14.12%
2010-07-30 0 21 1.700 1.690 1.700 224,759,729 0.980 0.974 0.980 0.882 1.020 234,864,056 0.9570 7.59%
2010-06-30 0 21 1.580 1.590 1.600 100,559,250 0.911 0.917 0.922 0.888 1.032 105,321,179 0.9548 -5.39%
2010-05-31 0 20 1.670 1.650 1.660 238,900,172 0.963 0.951 0.957 0.819 1.062 249,673,064 0.9569 -6.38%
2010-04-30 0 19 1.820 1.810 1.820 583,809,240 1.028 1.023 1.028 0.785 1.147 595,509,256 0.9804 25.52%
2010-03-31 0 23 1.450 1.440 1.450 150,262,536 0.819 0.814 0.819 0.689 0.881 190,178,765 0.7901 9.02%
2010-02-26 0 18 1.330 1.320 1.330 59,317,120 0.751 0.746 0.751 0.537 0.774 91,389,148 0.6491 9.92%
2010-01-29 0 20 1.210 1.200 1.210 163,752,120 0.684 0.678 0.684 0.655 0.904 201,586,213 0.8123 -17.69%
2009-12-31 0 22 1.470 1.440 1.480 220,802,797 0.830 0.814 0.836 0.723 1.011 245,879,781 0.8980 1.38%
2009-11-30 0 21 1.450 1.450 1.460 467,823,010 0.819 0.819 0.825 0.458 0.893 695,862,395 0.6723 81.25%
2009-10-30 0 20 0.800 0.800 0.820 22,503,950 0.452 0.452 0.463 0.429 0.537 47,463,182 0.4741 -6.98%
2009-09-30 0 22 0.860 0.850 0.860 21,761,960 0.486 0.480 0.486 0.441 0.520 45,981,672 0.4733 1.18%
2009-08-31 0 21 0.850 0.850 0.860 13,449,130 0.480 0.480 0.486 0.463 0.565 25,930,845 0.5187 -11.46%
2009-07-31 0 22 0.960 0.960 0.980 29,232,220 0.542 0.542 0.554 0.367 0.593 60,037,429 0.4869 39.13%
2009-06-30 0 22 0.690 0.680 0.690 20,495,440 0.390 0.384 0.390 0.379 0.463 47,667,619 0.4300 -12.66%
2009-05-29 0 19 0.790 0.790 0.800 49,381,680 0.446 0.446 0.452 0.301 0.480 123,774,053 0.3990 51.21%
2009-04-30 0 20 0.540 0.530 0.540 38,244,195 0.295 0.290 0.295 0.213 0.350 133,560,489 0.2863 33.33%
2009-03-31 0 22 0.405 0.405 0.410 10,423,720 0.221 0.221 0.224 0.186 0.224 50,918,256 0.2047 10.96%
2009-02-27 0 20 0.365 0.355 0.365 12,494,335 0.200 0.194 0.200 0.194 0.235 58,362,167 0.2141 -1.35%
2009-01-30 0 18 0.370 0.370 0.375 100,085,600 0.202 0.202 0.205 0.175 0.262 453,407,191 0.2207 13.85%
2008-12-31 0 21 0.325 0.320 0.325 22,153,660 0.178 0.175 0.178 0.164 0.241 112,180,054 0.1975 -14.47%
2008-11-28 0 20 0.380 0.370 0.395 3,493,310 0.208 0.202 0.216 0.208 0.372 12,740,083 0.2742 -44.12%
2008-10-31 0 21 0.680 0.600 0.680 6,345,930 0.372 0.328 0.372 0.295 0.650 13,687,723 0.4636 -37.04%
2008-09-30 0 21 1.080 0.990 1.080 6,081,880 0.590 0.541 0.590 0.525 0.711 10,209,995 0.5957 -16.28%
2008-08-29 0 19 1.290 1.280 1.290 2,633,220 0.705 0.700 0.705 0.640 0.749 3,798,791 0.6932 -5.84%
2008-07-31 0 22 1.370 1.320 1.370 45,691,480 0.749 0.722 0.749 0.711 0.853 70,970,532 0.6438 -8.05%
2008-06-30 0 20 1.490 1.480 1.490 8,446,330 0.814 0.809 0.814 0.760 0.940 9,401,391 0.8984 -13.87%
2008-05-30 0 20 1.730 1.680 1.730 29,351,300 0.946 0.918 0.946 0.838 0.951 32,553,528 0.9016 7.33%
2008-04-30 0 21 1.650 1.610 1.620 25,403,690 0.881 0.860 0.865 0.737 0.913 29,502,834 0.8611 18.71%
2008-03-31 0 19 1.390 1.390 1.430 20,452,500 0.742 0.742 0.764 0.694 0.908 27,073,916 0.7554 396.43%
2008-02-29 0 19 0.280 0.280 1.300 18,972,890 0.150 0.150 0.694 0.144 0.849 24,437,126 0.7764 -81.33%
2008-01-31 0 22 1.500 1.490 1.500 80,493,610 0.801 0.796 0.801 0.790 1.260 78,141,123 1.0301 -36.44%
2007-12-31 0 14 2.360 2.320 2.360 550,055,100 1.260 1.239 1.260 0.950 1.442 493,023,559 1.1157

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top