Anton Oilfield Services Group: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03337  2007-12-14    
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 0.780 0.770 0.780 100,509,507 0.780 0.770 0.780 0.750 0.940 120,864,673 0.8316 -11.36%
2025-11-28 0 20 0.880 0.880 0.890 117,836,963 0.880 0.880 0.890 0.870 1.080 118,452,235 0.9948 -16.19%
2025-10-31 0 20 1.050 1.040 1.050 379,589,133 1.050 1.040 1.050 1.000 1.410 338,128,111 1.1226 -23.91%
2025-09-30 0 22 1.380 1.370 1.380 241,021,117 1.380 1.370 1.380 1.240 1.440 181,005,333 1.3316 3.76%
2025-08-29 0 21 1.330 1.330 1.340 323,770,691 1.330 1.330 1.340 1.300 1.590 223,073,098 1.4514 -5.67%
2025-07-31 0 22 1.410 1.400 1.410 183,253,448 1.410 1.400 1.410 1.350 1.570 128,138,000 1.4301 2.17%
2025-06-30 0 21 1.380 1.370 1.380 591,801,001 1.380 1.370 1.380 1.080 1.620 422,354,780 1.4012 26.61%
2025-05-30 0 20 1.090 1.090 1.100 159,996,173 1.090 1.090 1.100 0.829 1.130 167,743,424 0.9538 16.46%
2025-04-30 0 19 0.960 0.940 0.960 302,560,614 0.936 0.916 0.936 0.770 1.160 324,100,320 0.9335 -16.52%
2025-03-31 0 21 1.150 1.140 1.150 263,527,162 1.121 1.111 1.121 0.760 1.141 275,469,270 0.9566 43.75%
2025-02-28 0 20 0.800 0.780 0.800 129,983,586 0.780 0.760 0.780 0.634 0.887 167,726,866 0.7750 17.65%
2025-01-28 0 19 0.680 0.670 0.680 64,924,618 0.663 0.653 0.663 0.565 0.692 102,596,280 0.6328 13.33%
2024-12-31 0 20 0.600 0.600 0.610 49,921,294 0.585 0.585 0.595 0.536 0.604 87,696,434 0.5693 1.69%
2024-11-29 0 21 0.590 0.580 0.590 29,989,480 0.575 0.565 0.575 0.526 0.585 53,606,625 0.5594 1.72%
2024-10-31 0 21 0.580 0.580 0.590 56,906,429 0.565 0.565 0.575 0.536 0.653 96,250,171 0.5912 3.57%
2024-09-30 0 19 0.560 0.550 0.560 37,066,450 0.546 0.536 0.546 0.487 0.556 71,141,809 0.5210 7.69%
2024-08-30 0 22 0.520 0.510 0.520 19,372,353 0.507 0.497 0.507 0.487 0.565 37,493,729 0.5167 -7.14%
2024-07-31 0 22 0.560 0.550 0.560 69,975,288 0.546 0.536 0.546 0.453 0.585 129,608,149 0.5399 13.13%
2024-06-28 0 19 0.495 0.485 0.495 43,336,990 0.483 0.473 0.483 0.419 0.497 93,124,956 0.4654 11.24%
2024-05-31 0 21 0.445 0.440 0.445 27,851,538 0.434 0.429 0.434 0.397 0.463 65,375,903 0.4260 6.80%
2024-04-30 0 20 0.430 0.425 0.430 21,997,290 0.406 0.401 0.406 0.383 0.425 53,772,321 0.4091 6.17%
2024-03-28 0 20 0.405 0.405 0.410 6,799,874 0.383 0.383 0.387 0.373 0.397 17,688,622 0.3844 0.00%
2024-02-29 0 19 0.405 0.400 0.405 8,566,416 0.383 0.378 0.383 0.373 0.401 22,358,342 0.3831 -1.22%
2024-01-31 0 22 0.410 0.410 0.415 28,935,384 0.387 0.387 0.392 0.383 0.453 69,412,268 0.4169 1.23%
2023-12-29 0 19 0.405 0.405 0.410 13,951,388 0.383 0.383 0.387 0.368 0.411 35,839,823 0.3893 -4.71%
2023-11-30 0 22 0.425 0.420 0.425 16,179,320 0.401 0.397 0.401 0.392 0.468 38,992,136 0.4149 -12.37%
2023-10-31 0 20 0.485 0.480 0.485 38,726,449 0.458 0.453 0.458 0.368 0.468 92,986,915 0.4165 11.49%
2023-09-29 0 19 0.435 0.430 0.435 26,714,484 0.411 0.406 0.411 0.387 0.425 65,901,467 0.4054 -1.14%
2023-08-31 0 23 0.440 0.430 0.440 49,119,991 0.416 0.406 0.416 0.397 0.444 116,381,512 0.4221 -2.22%
2023-07-31 0 20 0.450 0.445 0.450 28,979,201 0.425 0.420 0.425 0.387 0.430 70,317,156 0.4121 4.65%
2023-06-30 0 21 0.430 0.420 0.430 24,766,951 0.406 0.397 0.406 0.359 0.416 63,547,993 0.3897 2.38%
2023-05-31 0 21 0.420 0.415 0.420 21,117,658 0.397 0.392 0.397 0.383 0.435 51,975,047 0.4063 -7.69%
2023-04-28 0 17 0.455 0.450 0.455 20,770,782 0.430 0.425 0.430 0.373 0.435 51,186,440 0.4058 15.19%
2023-03-31 0 23 0.395 0.390 0.395 70,944,775 0.373 0.368 0.373 0.326 0.449 180,481,642 0.3931 14.49%
2023-02-28 0 20 0.345 0.345 0.355 17,600,571 0.326 0.326 0.335 0.307 0.364 52,210,274 0.3371 -4.17%
2023-01-31 0 18 0.360 0.350 0.360 27,638,790 0.340 0.331 0.340 0.279 0.359 84,713,368 0.3263 1.41%
2022-12-30 0 20 0.355 0.350 0.355 18,428,722 0.335 0.331 0.335 0.288 0.364 56,474,897 0.3263 14.52%
2022-11-30 0 22 0.310 0.310 0.320 11,798,074 0.293 0.293 0.302 0.279 0.321 39,366,804 0.2997 8.77%
2022-10-31 0 20 0.285 0.285 0.290 15,197,398 0.269 0.269 0.274 0.269 0.335 49,296,073 0.3083 -18.57%
2022-09-30 0 21 0.350 0.350 0.355 25,560,308 0.331 0.331 0.335 0.298 0.449 66,435,697 0.3847 -24.73%
2022-08-31 0 23 0.465 0.465 0.470 32,777,080 0.439 0.439 0.444 0.392 0.463 78,096,476 0.4197 9.41%
2022-07-29 0 20 0.425 0.425 0.430 22,115,850 0.401 0.401 0.406 0.383 0.430 53,701,516 0.4118 -6.59%
2022-06-30 0 21 0.455 0.450 0.455 46,275,460 0.430 0.425 0.430 0.411 0.491 102,364,413 0.4521 -1.09%
2022-05-31 0 20 0.460 0.455 0.460 32,524,740 0.435 0.430 0.435 0.378 0.435 79,874,812 0.4072 5.75%
2022-04-29 0 18 0.435 0.435 0.440 42,088,427 0.411 0.411 0.416 0.401 0.463 97,379,027 0.4322 -1.14%
2022-03-31 0 23 0.440 0.435 0.440 60,410,780 0.416 0.411 0.416 0.364 0.472 143,479,966 0.4210 -7.37%
2022-02-28 0 17 0.475 0.475 0.480 40,860,960 0.449 0.449 0.453 0.439 0.491 88,620,415 0.4611 0.00%
2022-01-31 0 21 0.475 0.475 0.480 41,399,894 0.449 0.449 0.453 0.401 0.482 92,361,330 0.4482 11.76%
2021-12-31 0 22 0.425 0.415 0.425 13,494,230 0.401 0.392 0.401 0.387 0.420 33,398,845 0.4040 -1.16%
2021-11-30 0 22 0.430 0.430 0.435 39,132,373 0.406 0.406 0.411 0.406 0.501 86,449,485 0.4527 -18.87%
2021-10-29 0 18 0.530 0.520 0.530 133,515,246 0.501 0.491 0.501 0.463 0.529 264,663,691 0.5045 6.00%
2021-09-30 0 21 0.500 0.495 0.500 175,397,165 0.472 0.468 0.472 0.406 0.548 369,700,529 0.4744 12.36%
2021-08-31 0 22 0.445 0.440 0.450 29,047,718 0.420 0.416 0.425 0.383 0.472 69,924,598 0.4154 0.00%
2021-07-30 0 21 0.445 0.440 0.445 40,885,620 0.420 0.416 0.420 0.387 0.491 91,129,139 0.4487 -14.42%
2021-06-30 0 21 0.520 0.510 0.520 52,734,620 0.491 0.482 0.491 0.472 0.529 105,296,550 0.5008 1.96%
2021-05-31 0 20 0.510 0.510 0.520 65,694,804 0.482 0.482 0.491 0.444 0.538 132,284,917 0.4966 4.08%
2021-04-30 0 19 0.490 0.490 0.495 34,338,505 0.463 0.463 0.468 0.453 0.501 73,477,754 0.4673 0.00%
2021-03-31 0 23 0.490 0.490 0.495 111,277,066 0.463 0.463 0.468 0.463 0.624 208,715,262 0.5332 -16.95%
2021-02-26 0 18 0.590 0.590 0.600 335,624,190 0.557 0.557 0.567 0.420 0.661 598,514,889 0.5608 24.21%
2021-01-29 0 20 0.475 0.470 0.475 92,159,435 0.449 0.444 0.449 0.406 0.491 204,314,939 0.4511 9.20%
2020-12-31 0 22 0.435 0.435 0.440 57,187,220 0.411 0.411 0.416 0.406 0.491 126,385,711 0.4525 -1.14%
2020-11-30 0 21 0.440 0.430 0.435 97,009,395 0.416 0.406 0.411 0.302 0.491 243,053,681 0.3991 33.33%
2020-10-30 0 18 0.330 0.325 0.330 41,607,186 0.312 0.307 0.312 0.283 0.340 135,342,367 0.3074 -1.49%
2020-09-30 0 22 0.335 0.330 0.335 64,111,273 0.316 0.312 0.316 0.312 0.392 177,642,889 0.3609 -17.28%
2020-08-31 0 21 0.405 0.400 0.405 63,489,824 0.383 0.378 0.383 0.364 0.458 156,588,844 0.4055 -10.00%
2020-07-31 0 22 0.450 0.445 0.450 84,441,845 0.425 0.420 0.425 0.406 0.482 191,419,885 0.4411 -2.17%
2020-06-30 0 21 0.460 0.455 0.460 173,529,317 0.435 0.430 0.435 0.378 0.491 408,934,418 0.4243 10.84%
2020-05-29 0 20 0.415 0.410 0.415 101,820,088 0.392 0.387 0.392 0.392 0.458 239,094,786 0.4259 -14.43%
2020-04-29 0 19 0.485 0.480 0.485 242,310,591 0.458 0.453 0.458 0.406 0.557 496,238,177 0.4883 -2.02%
2020-03-31 0 22 0.495 0.490 0.495 650,482,767 0.468 0.463 0.468 0.435 0.737 1,263,958,727 0.5146 -33.11%
2020-02-28 0 20 0.740 0.730 0.740 307,439,393 0.699 0.690 0.699 0.671 0.831 419,198,748 0.7334 1.37%
2020-01-31 0 20 0.730 0.730 0.740 449,710,763 0.690 0.690 0.699 0.680 0.907 571,216,731 0.7873 -17.98%
2019-12-31 0 20 0.890 0.890 0.900 313,115,917 0.841 0.841 0.850 0.699 0.860 411,497,173 0.7609 18.67%
2019-11-29 0 21 0.750 0.750 0.760 319,230,736 0.709 0.709 0.718 0.690 0.794 431,053,425 0.7406 -3.85%
2019-10-31 0 21 0.780 0.780 0.790 373,235,310 0.737 0.737 0.746 0.671 0.775 509,434,616 0.7326 0.00%
2019-09-30 0 21 0.780 0.780 0.790 464,618,966 0.737 0.737 0.746 0.737 0.869 587,031,089 0.7915 -2.50%
2019-08-30 0 22 0.800 0.800 0.810 446,125,086 0.756 0.756 0.765 0.652 0.869 591,301,229 0.7545 -12.09%
2019-07-31 0 22 0.910 0.900 0.910 478,773,111 0.860 0.850 0.860 0.850 1.011 522,898,292 0.9156 -11.65%
2019-06-28 0 19 1.030 1.020 1.030 419,683,614 0.973 0.964 0.973 0.850 1.011 457,351,853 0.9176 3.00%
2019-05-31 0 21 1.000 0.990 1.000 459,818,874 0.945 0.935 0.945 0.850 1.027 496,515,876 0.9261 -6.33%
2019-04-30 0 19 1.080 1.080 1.090 549,899,617 1.009 1.009 1.018 0.990 1.214 496,153,304 1.1083 -12.90%
2019-03-29 0 21 1.240 1.230 1.240 705,482,490 1.158 1.149 1.158 0.868 1.177 691,981,538 1.0195 19.23%
2019-02-28 0 17 1.040 1.030 1.040 469,861,867 0.971 0.962 0.971 0.784 0.971 537,072,789 0.8749 14.29%
2019-01-31 0 22 0.910 0.900 0.910 509,762,587 0.850 0.840 0.850 0.691 0.878 649,201,627 0.7852 16.67%
2018-12-31 0 19 0.780 0.780 0.790 470,900,179 0.728 0.728 0.738 0.700 0.990 558,775,184 0.8427 -20.41%
2018-11-30 0 22 0.980 0.980 0.990 627,823,396 0.915 0.915 0.924 0.906 1.083 637,770,519 0.9844 -11.71%
2018-10-31 0 21 1.110 1.100 1.110 1,008,193,495 1.037 1.027 1.037 0.981 1.307 903,967,698 1.1153 -14.62%
2018-09-28 0 19 1.300 1.290 1.300 899,866,840 1.214 1.205 1.214 0.924 1.261 817,498,079 1.1008 20.37%
2018-08-31 0 23 1.080 1.070 1.080 655,543,932 1.009 0.999 1.009 0.850 1.102 674,081,079 0.9725 -7.69%
2018-07-31 0 21 1.170 1.160 1.170 658,539,735 1.093 1.083 1.093 0.915 1.158 642,920,526 1.0243 3.54%
2018-06-29 0 20 1.130 1.120 1.130 625,124,641 1.055 1.046 1.055 0.906 1.158 596,001,409 1.0489 -8.87%
2018-05-31 0 21 1.240 1.230 1.240 1,881,023,282 1.158 1.149 1.158 1.018 1.345 1,603,675,973 1.1729 11.71%
2018-04-30 0 19 1.110 1.100 1.110 1,561,675,280 1.037 1.027 1.037 0.868 1.149 1,525,637,339 1.0236 14.43%
2018-03-29 0 21 0.970 0.960 0.970 658,499,031 0.906 0.896 0.906 0.831 0.934 741,493,966 0.8881 -3.96%
2018-02-28 0 18 1.010 1.000 1.010 1,832,577,627 0.943 0.934 0.943 0.840 1.167 1,856,458,782 0.9871 -12.17%
2018-01-31 0 22 1.150 1.140 1.150 2,963,535,782 1.074 1.065 1.074 0.775 1.550 2,595,014,574 1.1420 33.72%
2017-12-29 0 19 0.860 0.860 0.870 104,848,495 0.803 0.803 0.812 0.700 0.822 139,176,522 0.7533 6.17%
2017-11-30 0 22 0.810 0.800 0.810 334,840,430 0.756 0.747 0.756 0.738 0.915 402,436,254 0.8320 -12.90%
2017-10-31 0 20 0.930 0.920 0.930 318,922,585 0.868 0.859 0.868 0.700 0.906 396,326,664 0.8047 20.78%
2017-09-29 0 21 0.770 0.760 0.770 156,104,896 0.719 0.710 0.719 0.663 0.784 219,755,620 0.7104 6.94%
2017-08-31 0 22 0.720 0.710 0.720 71,490,678 0.672 0.663 0.672 0.654 0.738 104,241,073 0.6858 -4.00%
2017-07-31 0 21 0.750 0.750 0.760 122,897,822 0.700 0.700 0.710 0.672 0.766 172,015,115 0.7145 2.74%
2017-06-30 0 22 0.730 0.720 0.730 67,890,136 0.682 0.672 0.682 0.654 0.738 99,010,209 0.6857 -6.41%
2017-05-31 0 20 0.780 0.770 0.780 117,330,981 0.728 0.719 0.728 0.710 0.812 155,810,295 0.7530 -8.24%
2017-04-28 0 17 0.850 0.850 0.860 92,772,533 0.794 0.794 0.803 0.766 0.924 109,094,859 0.8504 -7.61%
2017-03-31 0 23 0.920 0.920 0.930 161,545,609 0.859 0.859 0.868 0.840 0.981 176,117,128 0.9173 -8.91%
2017-02-28 0 20 1.010 1.000 1.010 188,343,905 0.943 0.934 0.943 0.924 1.093 184,231,313 1.0223 -13.68%
2017-01-27 0 19 1.170 1.170 1.180 289,298,718 1.093 1.093 1.102 0.999 1.130 269,277,459 1.0744 7.34%
2016-12-30 0 20 1.090 1.080 1.090 187,119,869 1.018 1.009 1.018 0.990 1.102 180,964,309 1.0340 4.81%
2016-11-30 0 22 1.040 1.040 1.060 272,152,832 0.971 0.971 0.990 0.896 1.055 279,289,723 0.9744 0.00%
2016-10-31 0 19 1.040 1.040 1.050 993,247,340 0.971 0.971 0.981 0.663 1.111 1,087,570,042 0.9133 44.44%
2016-09-30 0 21 0.720 0.710 0.720 84,297,665 0.672 0.663 0.672 0.635 0.728 123,844,943 0.6807 0.00%
2016-08-31 0 22 0.720 0.710 0.720 69,157,287 0.672 0.663 0.672 0.654 0.728 101,434,754 0.6818 -1.37%
2016-07-29 0 20 0.730 0.730 0.740 68,533,612 0.682 0.682 0.691 0.682 0.775 92,587,592 0.7402 -9.88%
2016-06-30 0 21 0.810 0.810 0.820 77,212,028 0.756 0.756 0.766 0.635 0.775 108,172,623 0.7138 19.12%
2016-05-31 0 21 0.680 0.670 0.690 59,603,690 0.635 0.626 0.644 0.598 0.728 91,334,573 0.6526 -12.82%
2016-04-29 0 20 0.780 0.770 0.780 82,645,706 0.728 0.719 0.728 0.691 0.794 110,921,810 0.7451 -3.70%
2016-03-31 0 21 0.810 0.800 0.810 75,447,118 0.756 0.747 0.756 0.672 0.822 101,434,861 0.7438 10.96%
2016-02-29 0 18 0.730 0.720 0.730 40,649,785 0.682 0.672 0.682 0.588 0.738 61,795,617 0.6578 10.61%
2016-01-29 0 20 0.660 0.650 0.660 45,829,610 0.616 0.607 0.616 0.570 0.719 74,588,475 0.6144 -12.00%
2015-12-31 0 22 0.750 0.750 0.770 85,495,412 0.700 0.700 0.719 0.598 0.878 120,108,069 0.7118 -18.48%
2015-11-30 0 21 0.920 0.920 0.930 45,010,802 0.859 0.859 0.868 0.850 0.999 47,980,779 0.9381 -10.68%
2015-10-30 0 20 1.030 1.030 1.040 141,681,772 0.962 0.962 0.971 0.934 1.121 136,244,230 1.0399 1.98%
2015-09-30 0 20 1.010 1.000 1.010 48,033,644 0.943 0.934 0.943 0.906 1.009 50,212,714 0.9566 -0.98%
2015-08-31 0 21 1.020 1.010 1.040 88,705,402 0.953 0.943 0.971 0.924 1.261 83,637,011 1.0606 -23.31%
2015-07-31 0 22 1.330 1.330 1.340 242,313,502 1.242 1.242 1.251 0.953 1.466 196,043,176 1.2360 -10.74%
2015-06-30 0 22 1.490 1.490 1.520 214,963,447 1.391 1.391 1.419 1.307 1.700 141,946,885 1.5144 -17.22%
2015-05-29 0 19 1.800 1.790 1.820 539,531,373 1.681 1.672 1.700 1.653 1.849 305,110,961 1.7683 -4.26%
2015-04-30 0 19 1.880 1.880 1.890 1,289,643,580 1.756 1.756 1.765 1.223 1.989 772,177,817 1.6701 41.35%
2015-03-31 0 22 1.330 1.320 1.330 515,891,259 1.242 1.233 1.242 1.167 1.475 401,614,087 1.2845 -14.19%
2015-02-27 0 18 1.550 1.550 1.560 397,941,310 1.447 1.447 1.457 1.410 1.606 265,620,704 1.4982 2.65%
2015-01-30 0 21 1.510 1.490 1.510 741,364,390 1.410 1.391 1.410 1.382 1.784 468,123,040 1.5837 -9.58%
2014-12-31 0 21 1.670 1.660 1.670 907,416,471 1.559 1.550 1.559 1.363 1.821 559,599,388 1.6215 -17.73%
2014-11-28 0 20 2.030 2.020 2.040 1,674,994,420 1.896 1.886 1.905 1.298 2.101 992,240,695 1.6881 23.78%
2014-10-31 0 21 1.640 1.650 1.660 1,005,113,051 1.531 1.541 1.550 1.494 2.391 538,432,925 1.8667 -28.70%
2014-09-30 0 21 2.300 2.290 2.300 914,127,102 2.148 2.138 2.148 2.101 3.296 329,355,949 2.7755 -30.93%
2014-08-29 0 21 3.330 3.330 3.340 1,169,801,527 3.110 3.110 3.119 2.942 4.165 320,869,120 3.6457 -24.15%
2014-07-31 0 22 4.390 4.390 4.400 1,957,859,283 4.099 4.099 4.109 3.950 5.089 447,225,422 4.3778 -16.86%
2014-06-30 0 20 5.280 5.260 5.280 863,350,164 4.931 4.912 4.931 4.847 5.603 167,377,890 5.1581 -9.45%
2014-05-30 0 20 5.900 5.850 5.910 1,180,885,903 5.445 5.399 5.455 4.633 5.621 225,318,725 5.2410 15.01%
2014-04-30 0 20 5.130 5.120 5.130 633,924,706 4.735 4.725 4.735 4.393 5.021 134,783,964 4.7033 4.06%
2014-03-31 0 21 4.930 4.880 4.940 1,043,486,193 4.550 4.504 4.559 4.292 5.353 218,368,319 4.7786 -8.02%
2014-02-28 0 19 5.360 5.350 5.380 949,331,306 4.947 4.938 4.965 4.439 5.150 196,641,119 4.8277 8.06%
2014-01-30 0 21 4.960 4.940 4.990 3,559,399,257 4.578 4.559 4.605 4.301 5.722 720,020,105 4.9435 5.08%
2013-12-31 0 20 4.720 4.710 4.720 1,037,946,650 4.356 4.347 4.356 4.255 4.725 231,616,535 4.4813 -7.27%
2013-11-29 0 21 5.090 5.080 5.090 2,455,234,638 4.698 4.689 4.698 4.190 4.836 542,822,669 4.5231 3.88%
2013-10-31 0 21 4.900 4.900 4.910 1,945,295,751 4.522 4.522 4.532 4.052 5.168 427,839,119 4.5468 -4.67%
2013-09-30 0 20 5.140 5.070 5.140 2,010,379,696 4.744 4.679 4.744 3.839 4.836 473,949,682 4.2418 3.84%
2013-08-30 0 21 4.950 4.940 4.950 1,501,923,927 4.569 4.559 4.569 4.246 5.298 318,775,414 4.7115 2.48%
2013-07-31 0 22 4.830 4.820 4.840 2,410,944,747 4.458 4.449 4.467 3.996 5.602 522,568,376 4.6136 -13.75%
2013-06-28 0 19 5.600 5.590 5.600 2,105,949,923 5.168 5.159 5.168 4.541 6.167 409,258,295 5.1458 -15.69%
2013-05-31 0 21 6.700 6.640 6.730 1,671,712,775 6.130 6.075 6.158 5.243 6.286 285,059,720 5.8644 8.24%
2013-04-30 0 20 6.190 6.190 6.200 1,603,869,305 5.664 5.664 5.673 4.374 5.755 318,452,163 5.0365 14.63%
2013-03-28 0 20 5.400 5.390 5.400 2,214,957,218 4.941 4.932 4.941 3.934 5.197 484,530,228 4.5713 22.45%
2013-02-28 0 17 4.410 4.400 4.410 1,332,620,590 4.035 4.026 4.035 3.257 4.117 352,422,680 3.7813 19.19%
2013-01-31 0 22 3.700 3.690 3.700 2,388,519,305 3.385 3.376 3.385 2.983 4.026 711,078,467 3.3590 -9.54%
2012-12-31 0 19 4.090 4.070 4.100 1,288,547,337 3.742 3.724 3.751 2.626 3.788 407,702,756 3.1605 30.67%
2012-11-30 0 22 3.130 3.120 3.130 1,641,761,125 2.864 2.855 2.864 2.040 2.946 669,304,477 2.4529 33.76%
2012-10-31 1 20 2.340 2.330 2.340 704,337,965 2.141 2.132 2.141 1.583 2.242 364,223,750 1.9338 29.28%
2012-09-28 0 20 1.810 1.810 1.820 592,045,955 1.656 1.656 1.665 1.418 1.857 356,421,594 1.6611 16.77%
2012-08-31 0 23 1.550 1.540 1.550 297,891,384 1.418 1.409 1.418 1.253 1.546 210,929,655 1.4123 0.65%
2012-07-31 0 21 1.540 1.520 1.540 276,308,692 1.409 1.391 1.409 1.162 1.583 195,378,140 1.4142 21.26%
2012-06-29 0 21 1.270 1.270 1.280 43,307,666 1.162 1.162 1.171 1.025 1.217 38,928,158 1.1125 7.63%
2012-05-31 1 22 1.180 1.160 1.190 67,288,208 1.080 1.061 1.089 1.016 1.124 63,176,159 1.0651 -1.56%
2012-04-30 0 18 1.220 1.200 1.210 108,435,006 1.097 1.079 1.088 0.998 1.196 98,492,817 1.1009 8.93%
2012-03-30 0 22 1.120 1.110 1.120 178,674,780 1.007 0.998 1.007 0.809 1.061 192,069,501 0.9303 -4.27%
2012-02-29 0 21 1.170 1.160 1.180 130,450,649 1.052 1.043 1.061 0.944 1.250 118,042,628 1.1051 8.33%
2012-01-31 0 18 1.080 1.080 1.090 53,826,474 0.971 0.971 0.980 0.782 1.025 58,443,316 0.9210 25.58%
2011-12-30 0 20 0.860 0.860 0.870 28,564,793 0.773 0.773 0.782 0.719 0.854 35,766,609 0.7986 -1.15%
2011-11-30 0 22 0.870 0.860 0.870 34,861,580 0.782 0.773 0.782 0.710 0.926 44,757,449 0.7789 -17.92%
2011-10-31 0 20 1.060 1.050 1.070 32,871,193 0.953 0.944 0.962 0.674 0.989 39,006,024 0.8427 30.86%
2011-09-30 0 20 0.810 0.780 0.810 53,533,030 0.728 0.701 0.728 0.674 1.016 68,717,416 0.7790 -24.30%
2011-08-31 0 23 1.070 1.070 1.080 82,293,920 0.962 0.962 0.971 0.827 1.358 77,866,705 1.0569 -28.67%
2011-07-29 0 20 1.500 1.500 1.510 84,776,105 1.349 1.349 1.358 1.223 1.402 63,054,523 1.3445 11.94%
2011-06-30 0 21 1.340 1.330 1.350 60,583,869 1.205 1.196 1.214 1.097 1.402 50,053,273 1.2104 -10.67%
2011-05-31 0 20 1.500 1.500 1.510 154,945,211 1.349 1.349 1.358 1.223 1.456 116,168,097 1.3338 -4.30%
2011-04-29 0 18 1.590 1.580 1.590 293,019,953 1.409 1.400 1.409 1.143 1.489 217,066,410 1.3499 19.55%
2011-03-31 0 23 1.330 1.320 1.340 282,793,295 1.179 1.170 1.188 0.966 1.241 251,711,566 1.1235 16.67%
2011-02-28 0 18 1.140 1.130 1.140 130,513,069 1.010 1.001 1.010 0.860 1.055 134,398,461 0.9711 8.57%
2011-01-31 0 21 1.050 1.040 1.050 106,337,088 0.931 0.922 0.931 0.700 0.948 128,764,273 0.8258 31.25%
2010-12-31 0 22 0.800 0.790 0.800 20,951,615 0.709 0.700 0.709 0.674 0.718 30,014,523 0.6980 3.90%
2010-11-30 0 22 0.770 0.760 0.770 30,948,700 0.682 0.674 0.682 0.656 0.736 44,126,692 0.7014 -3.75%
2010-10-29 0 20 0.800 0.790 0.800 36,179,000 0.709 0.700 0.709 0.682 0.727 51,438,638 0.7033 2.56%
2010-09-30 0 21 0.780 0.760 0.780 16,709,970 0.691 0.674 0.691 0.665 0.709 24,392,985 0.6850 4.00%
2010-08-31 0 22 0.750 0.750 0.760 20,010,030 0.665 0.665 0.674 0.665 0.727 28,518,744 0.7016 -5.06%
2010-07-30 0 21 0.790 0.790 0.800 30,152,520 0.700 0.700 0.709 0.611 0.744 45,144,497 0.6679 9.72%
2010-06-30 0 21 0.720 0.710 0.730 12,099,440 0.638 0.629 0.647 0.594 0.682 19,076,506 0.6343 0.00%
2010-05-31 0 20 0.720 0.710 0.720 24,901,600 0.638 0.629 0.638 0.576 0.726 38,543,104 0.6461 -12.06%
2010-04-30 0 19 0.830 0.830 0.840 61,770,060 0.726 0.726 0.734 0.638 0.769 86,846,948 0.7113 12.16%
2010-03-31 0 23 0.740 0.730 0.740 60,415,040 0.647 0.638 0.647 0.612 0.656 95,394,597 0.6333 2.78%
2010-02-26 0 18 0.720 0.720 0.730 34,822,293 0.629 0.629 0.638 0.603 0.743 53,074,658 0.6561 -8.86%
2010-01-29 0 20 0.790 0.780 0.790 96,286,910 0.691 0.682 0.691 0.673 0.813 125,461,226 0.7675 -5.95%
2009-12-31 0 22 0.840 0.840 0.850 63,805,980 0.734 0.734 0.743 0.664 0.839 84,686,013 0.7534 2.44%
2009-11-30 0 21 0.820 0.810 0.820 59,401,280 0.717 0.708 0.717 0.673 0.787 79,645,737 0.7458 0.00%
2009-10-30 0 20 0.820 0.820 0.830 79,440,160 0.717 0.717 0.726 0.568 0.778 117,167,536 0.6780 18.84%
2009-09-30 0 22 0.690 0.680 0.690 80,373,800 0.603 0.594 0.603 0.594 0.717 124,767,830 0.6442 -9.21%
2009-08-31 0 21 0.760 0.760 0.770 58,924,248 0.664 0.664 0.673 0.656 0.865 75,701,872 0.7784 -20.83%
2009-07-31 0 22 0.960 0.960 0.970 80,891,141 0.839 0.839 0.848 0.726 0.927 96,879,596 0.8350 1.05%
2009-06-30 0 22 0.950 0.940 0.950 259,676,653 0.830 0.822 0.830 0.734 1.093 289,850,425 0.8959 14.46%
2009-05-29 0 19 0.830 0.820 0.830 142,070,633 0.726 0.717 0.726 0.573 0.769 204,774,967 0.6938 28.50%
2009-04-30 0 20 0.670 0.660 0.670 115,568,280 0.565 0.556 0.565 0.514 0.691 190,746,786 0.6059 11.67%
2009-03-31 0 22 0.600 0.600 0.610 32,313,820 0.506 0.506 0.514 0.396 0.758 59,386,322 0.5441 3.45%
2009-02-27 0 20 0.580 0.570 0.590 12,703,606 0.489 0.480 0.497 0.463 0.581 24,482,529 0.5189 -1.69%
2009-01-30 0 18 0.590 0.590 0.600 9,061,321 0.497 0.497 0.506 0.472 0.556 17,715,231 0.5115 1.72%
2008-12-31 0 21 0.580 0.580 0.600 15,906,784 0.489 0.489 0.506 0.438 0.607 30,211,246 0.5265 9.43%
2008-11-28 0 20 0.530 0.530 0.540 33,559,067 0.447 0.447 0.455 0.421 0.556 72,112,612 0.4654 3.92%
2008-10-31 0 21 0.510 0.520 0.530 39,397,687 0.430 0.438 0.447 0.417 0.632 77,935,914 0.5055 -25.00%
2008-09-30 0 21 0.680 0.670 0.680 24,573,160 0.573 0.565 0.573 0.430 0.733 44,394,378 0.5535 -21.84%
2008-08-29 2 19 0.870 0.850 0.870 23,230,570 0.733 0.716 0.733 0.683 1.053 27,834,891 0.8346 -31.50%
2008-07-31 0 22 1.270 1.270 1.280 47,441,926 1.070 1.070 1.079 1.053 1.306 42,404,392 1.1188 -17.53%
2008-06-30 0 20 1.540 1.510 1.540 94,183,932 1.298 1.273 1.298 1.264 1.475 67,943,965 1.3862 -7.78%
2008-05-30 0 20 1.670 1.650 1.670 176,733,800 1.407 1.390 1.407 1.315 1.685 116,617,714 1.5155 -1.76%
2008-04-30 0 21 1.700 1.700 1.710 119,740,033 1.433 1.433 1.441 1.070 1.475 93,126,975 1.2858 27.82%
2008-03-31 0 19 1.330 1.320 1.330 286,067,994 1.121 1.112 1.121 0.927 1.643 215,770,539 1.3258 -24.86%
2008-02-29 0 19 1.770 1.770 1.780 332,031,720 1.492 1.492 1.500 1.281 1.567 228,361,920 1.4540 7.27%
2008-01-31 0 22 1.650 1.640 1.650 1,668,415,990 1.390 1.382 1.390 1.273 2.503 906,528,413 1.8404 -42.51%
2007-12-31 0 10 2.870 2.870 2.880 2,278,661,080 2.419 2.419 2.427 1.146 2.680 1,214,397,234 1.8764

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top