China Evergrande New Energy Vehicle Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00708  2008-02-12    
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 18 18 - - - 0 0.170 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.170 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.170 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.170 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.170 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.170 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.170 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.170 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.170 - - - - 0 - 0.00%
2025-03-31 0 21 0.170 0.170 0.172 346,114,652 0.170 0.170 0.172 0.115 0.400 1,663,490,602 0.2081 -10.99%
2025-02-28 0 20 0.191 0.189 0.191 40,976,442 0.191 0.189 0.191 0.183 0.215 205,317,188 0.1996 -9.05%
2025-01-28 0 19 0.210 0.210 0.211 29,824,104 0.210 0.210 0.211 0.191 0.230 144,660,000 0.2062 0.00%
2024-12-31 0 20 0.210 0.208 0.210 45,997,166 0.210 0.208 0.210 0.191 0.255 206,310,500 0.2230 -15.32%
2024-11-29 0 21 0.248 0.247 0.248 53,957,778 0.248 0.247 0.248 0.232 0.305 200,434,646 0.2692 -11.43%
2024-10-31 1 21 0.280 0.280 0.285 305,425,610 0.280 0.280 0.285 0.240 0.680 718,983,300 0.4248 -23.29%
2024-09-30 1 19 0.365 0.360 0.365 94,445,783 0.365 0.360 0.365 0.210 0.370 339,797,403 0.2779 25.86%
2024-08-30 0 22 0.290 0.285 0.290 45,579,747 0.290 0.285 0.290 0.260 0.335 158,841,613 0.2870 -6.45%
2024-07-31 0 22 0.310 0.305 0.310 89,398,191 0.310 0.305 0.310 0.285 0.445 243,354,600 0.3674 -28.74%
2024-06-28 0 19 0.435 0.435 0.440 289,473,176 0.435 0.435 0.440 0.290 0.560 703,023,006 0.4118 -12.12%
2024-05-31 6 21 0.495 0.485 0.495 554,993,146 0.495 0.485 0.495 0.222 0.810 1,055,422,900 0.5258 115.22%
2024-04-30 0 20 0.230 0.228 0.230 52,043,840 0.230 0.228 0.230 0.190 0.305 226,693,000 0.2296 -22.03%
2024-03-28 0 20 0.295 0.290 0.295 50,105,819 0.295 0.290 0.295 0.280 0.375 150,677,592 0.3325 -16.90%
2024-02-29 0 19 0.355 0.355 0.360 106,432,533 0.355 0.355 0.360 0.226 0.420 345,556,500 0.3080 46.69%
2024-01-31 1 22 0.242 0.242 0.243 198,545,858 0.242 0.242 0.243 0.200 0.475 662,755,735 0.2996 -52.55%
2023-12-29 0 19 0.510 0.500 0.510 273,304,813 0.510 0.500 0.510 0.260 0.630 629,048,325 0.4345 72.88%
2023-11-30 0 22 0.295 0.290 0.295 160,674,027 0.295 0.290 0.295 0.275 0.530 418,440,000 0.3840 -35.16%
2023-10-31 4 20 0.455 0.455 0.460 235,204,147 0.455 0.455 0.460 0.410 0.640 459,526,288 0.5118 -18.75%
2023-09-29 2 19 - - - 552,180,990 0.560 - - 0.510 1.300 573,996,035 0.9620 -50.44%
2023-08-31 0 23 1.130 1.120 1.130 2,420,648,420 1.130 1.120 1.130 1.000 2.500 1,448,766,261 1.6708 -42.93%
2023-07-31 18 20 1.980 1.970 1.980 1,198,867,351 1.980 1.970 1.980 1.000 1.980 799,749,646 1.4991 -38.13%
2023-06-30 21 21 - - - 0 3.200 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 3.200 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 3.200 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 3.200 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 3.200 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 3.200 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 3.200 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 3.200 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 3.200 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 3.200 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 3.200 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 3.200 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 3.200 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 3.200 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 3.200 - - - - 0 - -0.00%
2022-03-31 7 23 3.200 3.200 3.210 1,813,971,551 3.200 3.200 3.210 2.560 3.560 584,278,289 3.1046 -5.88%
2022-02-28 0 17 3.400 3.390 3.400 971,017,748 3.400 3.390 3.400 3.310 3.910 268,599,465 3.6151 -5.56%
2022-01-31 0 21 3.600 3.580 3.600 3,913,227,322 3.600 3.580 3.600 3.170 4.220 1,019,153,851 3.8397 2.27%
2021-12-31 0 22 3.520 3.520 3.530 5,280,935,605 3.520 3.520 3.530 2.180 3.630 1,763,232,025 2.9950 -4.35%
2021-11-30 0 22 3.680 3.680 3.690 14,928,464,755 3.680 3.680 3.690 3.190 5.130 3,920,727,229 3.8076 -1.60%
2021-10-29 0 18 3.740 3.730 3.740 9,194,213,352 3.740 3.730 3.740 2.770 4.400 2,471,473,017 3.7201 23.84%
2021-09-30 0 21 3.020 3.020 3.030 9,731,064,471 3.020 3.020 3.030 1.660 8.500 2,541,378,194 3.8291 -49.07%
2021-08-31 0 22 5.930 5.910 5.930 6,019,746,283 5.930 5.910 5.930 5.000 15.76 667,308,353 9.0209 -52.56%
2021-07-30 0 21 12.50 12.48 12.50 5,891,360,234 12.50 12.48 12.50 10.34 29.65 370,703,526 15.892 -56.75%
2021-06-30 0 21 28.90 28.65 28.90 3,558,075,870 28.90 28.65 28.90 26.55 39.20 113,169,338 31.440 -17.43%
2021-05-31 0 20 35.00 35.00 35.15 16,610,330,125 35.00 35.00 35.15 34.85 60.05 391,697,317 42.406 -41.72%
2021-04-30 0 19 60.05 60.00 60.05 7,390,168,352 60.05 60.00 60.05 57.50 70.85 115,929,501 63.747 3.89%
2021-03-31 0 23 57.80 57.20 57.80 10,200,115,726 57.80 57.20 57.80 44.40 63.70 185,844,960 54.885 10.52%
2021-02-26 0 18 52.30 52.10 52.30 10,422,846,205 52.30 52.10 52.30 41.10 72.45 183,072,376 56.933 23.49%
2021-01-29 0 20 42.35 42.05 42.35 9,140,184,682 42.35 42.05 42.35 27.60 50.00 251,616,482 36.326 40.23%
2020-12-31 0 22 30.20 30.20 30.30 8,793,747,905 30.20 30.20 30.30 23.00 30.60 314,137,267 27.993 26.10%
2020-11-30 0 21 23.95 23.90 23.95 3,414,791,619 23.95 23.90 23.95 20.85 25.65 145,728,493 23.433 11.66%
2020-10-30 0 18 21.45 21.15 21.45 3,485,210,547 21.45 21.15 21.45 18.70 27.50 151,401,732 23.020 7.90%
2020-09-30 0 22 19.88 19.88 19.94 10,581,823,011 19.88 19.88 19.94 15.30 29.00 466,425,084 22.687 -27.97%
2020-08-31 0 21 27.60 27.30 27.60 8,091,128,435 27.60 27.30 27.60 23.40 37.70 266,609,876 30.348 -22.80%
2020-07-31 0 22 35.75 35.70 35.75 10,232,641,317 35.75 35.70 35.75 10.32 36.35 436,767,168 23.428 244.41%
2020-06-30 0 21 10.38 10.38 10.40 1,788,341,556 10.38 10.38 10.40 6.100 12.50 173,407,642 10.313 72.14%
2020-05-29 0 20 6.030 6.030 6.040 96,708,636 6.030 6.030 6.040 5.610 6.890 15,629,677 6.1875 1.34%
2020-04-29 0 19 5.950 5.900 5.950 73,920,860 5.950 5.900 5.950 5.630 6.400 12,218,062 6.0501 5.12%
2020-03-31 0 22 5.660 5.660 5.690 216,465,038 5.660 5.660 5.690 4.720 8.340 34,615,396 6.2534 -28.72%
2020-02-28 0 20 7.940 7.910 7.940 259,280,966 7.940 7.910 7.940 6.970 8.670 32,926,895 7.8744 10.74%
2020-01-31 0 20 7.170 7.080 7.170 97,808,100 7.170 7.080 7.170 6.940 8.000 13,265,000 7.3734 -7.72%
2019-12-31 0 20 7.770 7.760 7.850 88,107,057 7.770 7.760 7.850 7.590 8.190 11,141,406 7.9081 3.19%
2019-11-29 0 21 7.530 7.530 7.560 256,698,287 7.530 7.530 7.560 6.930 9.380 30,955,943 8.2924 7.26%
2019-10-31 0 21 7.020 7.020 7.080 45,606,463 7.020 7.020 7.080 6.590 7.300 6,510,435 7.0051 0.29%
2019-09-30 0 21 7.000 6.970 7.010 65,368,533 7.000 6.970 7.010 6.970 7.890 8,749,223 7.4714 -8.62%
2019-08-30 0 22 7.660 7.580 7.680 109,203,563 7.660 7.580 7.680 6.970 8.810 14,059,668 7.7672 -13.45%
2019-07-31 0 22 8.850 8.820 8.900 269,245,927 8.850 8.820 8.900 8.340 10.50 29,134,352 9.2415 4.61%
2019-06-28 0 19 8.460 8.420 8.460 154,824,192 8.460 8.420 8.460 7.500 9.400 18,283,391 8.4680 -5.90%
2019-05-31 0 21 8.990 8.910 9.000 197,623,034 8.990 8.910 9.000 8.080 11.30 20,768,608 9.5155 -17.67%
2019-04-30 0 19 10.92 10.84 10.98 317,133,919 10.92 10.84 10.98 10.30 11.76 28,507,530 11.125 -5.54%
2019-03-29 0 21 11.56 11.54 11.58 612,756,054 11.56 11.54 11.58 10.66 12.58 52,877,067 11.588 -3.67%
2019-02-28 0 17 12.00 11.90 12.00 436,931,252 12.00 11.90 12.00 11.68 13.80 34,854,936 12.536 -13.54%
2019-01-31 0 22 13.88 13.82 13.96 2,580,856,206 13.88 13.82 13.96 10.14 16.00 184,273,475 14.006 34.76%
2018-12-31 0 19 10.30 10.26 10.40 273,864,800 10.30 10.26 10.40 9.210 11.96 26,062,713 10.508 -6.53%
2018-11-30 0 22 11.02 10.96 11.02 1,176,866,072 11.02 10.96 11.02 8.900 13.38 104,293,451 11.284 2.23%
2018-10-31 2 21 10.78 10.68 10.78 1,690,831,678 10.78 10.68 10.78 6.660 11.48 178,015,881 9.4982 13.35%
2018-09-28 0 19 9.510 9.500 9.520 2,462,589,738 9.510 9.500 9.520 8.000 15.98 226,866,577 10.855 -39.81%
2018-08-31 0 23 15.80 15.80 15.84 4,642,364,046 15.80 15.80 15.84 9.000 17.64 338,576,075 13.711 73.25%
2018-07-31 0 21 9.120 9.040 9.130 2,218,016,584 9.120 9.040 9.130 6.950 9.990 266,163,816 8.3333 24.93%
2018-06-29 0 20 7.300 7.300 7.310 2,627,406,360 7.300 7.300 7.310 3.980 8.280 416,876,266 6.3026 74.22%
2018-05-31 0 21 4.190 4.180 4.190 1,411,908,085 4.190 4.180 4.190 3.130 4.880 340,935,387 4.1413 33.87%
2018-04-30 0 19 3.130 3.120 3.130 104,376,397 3.130 3.120 3.130 3.000 3.350 32,932,050 3.1694 1.29%
2018-03-29 0 21 3.090 3.070 3.090 338,645,970 3.090 3.070 3.090 2.880 3.480 104,143,500 3.2517 0.65%
2018-02-28 0 18 3.070 3.020 3.070 205,790,510 3.070 3.020 3.070 2.530 3.200 70,546,000 2.9171 1.32%
2018-01-31 0 22 3.030 3.030 3.040 367,841,505 3.030 3.030 3.040 2.950 3.340 118,726,100 3.0982 -1.94%
2017-12-29 0 19 3.090 3.090 3.100 390,190,030 3.090 3.090 3.100 2.570 3.570 122,554,000 3.1838 2.32%
2017-11-30 0 22 3.020 3.010 3.030 614,301,430 3.020 3.010 3.030 2.780 3.710 186,277,413 3.2978 -17.49%
2017-10-31 0 20 3.660 3.660 3.670 2,182,214,474 3.660 3.660 3.670 3.050 4.320 583,375,880 3.7407 6.71%
2017-09-29 0 21 3.430 3.460 3.470 2,526,566,716 3.430 3.460 3.470 1.650 3.800 931,953,922 2.7110 99.42%
2017-08-31 0 22 1.720 1.720 1.750 181,699,451 1.720 1.720 1.750 1.480 1.900 105,748,650 1.7182 16.22%
2017-07-31 0 21 1.480 1.480 1.490 53,496,950 1.480 1.480 1.490 1.470 1.650 34,255,000 1.5617 -5.73%
2017-06-30 0 22 1.570 1.570 1.600 158,875,210 1.570 1.570 1.600 1.570 1.860 93,456,000 1.7000 -10.29%
2017-05-31 0 20 1.750 1.750 1.760 172,283,052 1.750 1.750 1.760 1.350 1.870 104,399,204 1.6502 20.69%
2017-04-28 0 17 1.450 1.440 1.450 62,677,250 1.450 1.440 1.450 1.270 1.510 45,845,000 1.3672 -0.68%
2017-03-31 0 23 1.460 1.460 1.470 97,330,750 1.460 1.460 1.470 1.440 1.780 60,615,000 1.6057 -1.35%
2017-02-28 0 20 1.480 1.470 1.480 42,928,830 1.480 1.470 1.480 1.440 1.670 27,559,400 1.5577 1.37%
2017-01-27 0 19 1.460 1.460 1.490 43,907,316 1.460 1.460 1.490 1.450 1.730 27,816,294 1.5785 -0.68%
2016-12-30 0 20 1.470 1.460 1.470 187,347,710 1.470 1.460 1.470 1.440 2.130 108,994,770 1.7189 -31.31%
2016-11-30 0 22 2.140 2.130 2.140 839,770,713 2.140 2.130 2.140 1.100 2.160 509,836,200 1.6471 89.38%
2016-10-31 0 19 1.130 1.120 1.130 63,467,950 1.130 1.120 1.130 0.940 1.150 61,830,000 1.0265 14.14%
2016-09-30 0 21 0.990 0.980 0.990 46,757,460 0.990 0.980 0.990 0.980 1.100 45,116,700 1.0364 -6.60%
2016-08-31 0 22 1.060 1.040 1.060 82,342,823 1.060 1.040 1.060 0.980 1.210 74,895,300 1.0994 3.92%
2016-07-29 0 20 1.020 1.010 1.020 44,178,106 1.020 1.010 1.020 0.980 1.170 42,227,800 1.0462 -0.97%
2016-06-30 0 21 1.030 1.030 1.040 54,462,925 1.030 1.030 1.040 0.980 1.250 49,101,000 1.1092 -15.57%
2016-05-31 0 21 1.220 1.210 1.220 76,643,696 1.220 1.210 1.220 0.920 1.310 69,210,100 1.1074 -3.94%
2016-04-29 0 20 1.270 1.270 1.280 106,669,723 1.270 1.270 1.280 1.090 1.410 82,877,854 1.2871 -6.62%
2016-03-31 0 21 1.360 1.360 1.370 141,817,298 1.360 1.360 1.370 1.280 1.580 98,780,000 1.4357 -2.16%
2016-02-29 0 18 1.390 1.370 1.380 270,510,883 1.390 1.370 1.380 1.170 1.710 184,830,757 1.4636 -17.75%
2016-01-29 0 20 1.690 1.680 1.690 714,378,574 1.690 1.680 1.690 1.510 2.350 404,756,932 1.7650 -27.16%
2015-12-31 0 22 2.320 2.320 2.370 1,411,382,026 2.320 2.320 2.370 1.810 2.620 635,879,865 2.2196 -4.53%
2015-11-30 0 21 2.430 2.380 2.420 2,380,682,732 2.430 2.380 2.420 1.360 2.610 1,185,654,776 2.0079 46.39%
2015-10-30 0 20 1.660 1.660 1.670 1,326,833,179 1.660 1.660 1.670 0.980 2.350 796,187,800 1.6665 62.75%
2015-09-30 0 20 1.020 1.020 1.030 307,686,350 1.020 1.020 1.030 0.880 1.460 270,530,000 1.1373 -21.54%
2015-08-31 0 21 1.300 1.300 1.310 1,541,536,643 1.300 1.300 1.310 0.870 1.610 1,202,931,000 1.2815 31.05%
2015-07-31 0 22 9.920 9.880 9.960 787,247,533 0.992 0.988 0.996 0.375 1.000 1,150,754,050 0.6841 88.95%
2015-06-30 1 22 5.250 5.180 5.280 1,674,883,118 0.525 0.518 0.528 0.495 0.975 2,310,952,050 0.7248 -12.79%
2015-05-29 0 19 6.020 6.020 6.070 472,535,344 0.602 0.602 0.607 0.566 0.787 693,418,000 0.6815 -18.10%
2015-04-30 0 19 7.350 7.320 7.380 1,114,630,754 0.735 0.732 0.738 0.560 0.800 1,575,515,000 0.7075 -8.13%
2015-03-31 0 22 8.000 8.000 8.090 1,175,777,531 0.800 0.800 0.809 0.365 0.870 2,055,080,020 0.5721 101.01%
2015-02-27 0 18 3.980 3.980 3.990 456,038,790 0.398 0.398 0.399 0.195 0.415 1,510,750,000 0.3019 87.74%
2015-01-30 0 21 2.120 2.100 2.130 366,374,720 0.212 0.210 0.213 0.174 0.381 1,458,720,000 0.2512 -40.28%
2014-12-31 17 21 3.550 3.550 3.570 282,418,030 0.355 0.355 0.357 0.235 0.432 808,350,000 0.3494 -21.09%
2014-11-28 5 20 - - - 1,585,269,450 0.450 - - 0.033 0.626 5,974,936,193 0.2653 1,185.71%
2014-10-31 0 21 0.350 0.335 0.350 14,200,125 0.035 0.033 0.035 0.031 0.040 400,465,690 0.0355 9.38%
2014-09-30 0 21 0.320 0.320 0.325 37,759,125 0.032 0.032 0.032 0.027 0.043 1,028,947,251 0.0367 12.28%
2014-08-29 0 21 0.285 0.275 0.285 5,701,630 0.028 0.027 0.028 0.025 0.031 203,308,734 0.0280 -5.00%
2014-07-31 0 22 0.300 0.285 0.300 4,106,150 0.030 0.028 0.030 0.026 0.031 144,341,699 0.0284 11.11%
2014-06-30 0 20 0.270 0.255 0.270 804,700 0.027 0.025 0.027 0.026 0.027 30,058,684 0.0268 0.00%
2014-05-30 0 20 0.270 0.250 0.270 449,225 0.027 0.025 0.027 0.023 0.027 17,304,999 0.0260 1.89%
2014-04-30 0 20 0.265 0.255 0.275 1,131,700 0.026 0.025 0.027 0.026 0.029 41,411,963 0.0273 1.92%
2014-03-31 0 21 0.260 0.260 0.270 3,454,025 0.026 0.026 0.027 0.025 0.028 131,648,222 0.0262 -4.55%
2014-02-28 0 19 0.275 0.270 0.280 1,745,925 0.027 0.027 0.028 0.027 0.030 62,002,674 0.0282 -5.17%
2014-01-30 0 21 0.290 0.275 0.290 1,440,750 0.029 0.027 0.029 0.027 0.029 51,702,555 0.0279 3.57%
2013-12-31 0 20 0.280 0.280 0.285 4,180,725 0.028 0.028 0.028 0.027 0.033 140,923,005 0.0297 -9.97%
2013-11-29 0 21 0.315 0.310 0.315 3,367,450 0.031 0.030 0.031 0.028 0.031 114,605,134 0.0294 10.53%
2013-10-31 0 21 0.285 0.285 0.300 7,205,850 0.028 0.028 0.029 0.026 0.032 249,666,338 0.0289 0.00%
2013-09-30 0 20 0.285 0.285 0.295 2,077,550 0.028 0.028 0.029 0.026 0.029 76,761,404 0.0271 3.64%
2013-08-30 0 21 0.275 0.265 0.275 1,098,375 0.027 0.026 0.027 0.027 0.030 39,582,496 0.0277 -11.29%
2013-07-31 0 22 0.310 0.305 0.310 4,412,475 0.030 0.030 0.030 0.028 0.032 145,544,940 0.0303 3.33%
2013-06-28 0 19 0.300 0.290 0.300 12,460,025 0.029 0.028 0.029 0.027 0.035 405,643,874 0.0307 1.69%
2013-05-31 0 21 0.295 0.290 0.295 24,077,650 0.029 0.028 0.029 0.025 0.029 1,022,905,796 0.0235 11.32%
2013-04-30 0 20 0.265 0.260 0.265 1,832,225 0.026 0.025 0.026 0.023 0.027 72,005,367 0.0254 -5.36%
2013-03-28 0 20 0.280 0.260 0.280 3,069,825 0.027 0.025 0.027 0.024 0.029 112,771,138 0.0272 1.22%
2013-02-28 0 17 0.280 0.280 0.285 3,452,225 0.027 0.027 0.028 0.025 0.029 124,546,409 0.0277 -8.20%
2013-01-31 0 22 0.305 0.295 0.305 8,041,085 0.029 0.028 0.029 0.026 0.032 282,422,297 0.0285 12.96%
2012-12-31 0 19 0.270 0.270 0.280 6,896,130 0.026 0.026 0.027 0.024 0.026 279,996,479 0.0246 9.31%
2012-11-30 0 22 0.247 0.247 0.248 9,706,655 0.024 0.024 0.024 0.023 0.029 384,127,646 0.0253 -7.02%
2012-10-31 0 20 0.270 0.260 0.270 12,723,342 0.026 0.025 0.026 0.021 0.031 477,970,872 0.0266 20.00%
2012-09-28 0 20 0.225 0.225 0.230 606,015 0.021 0.021 0.022 0.021 0.023 28,146,386 0.0215 2.74%
2012-08-31 0 23 0.219 0.219 0.225 959,155 0.021 0.021 0.021 0.020 0.023 45,981,198 0.0209 1.39%
2012-07-31 0 21 0.216 0.214 0.220 1,297,040 0.021 0.020 0.021 0.021 0.022 60,185,916 0.0216 -7.30%
2012-06-29 0 21 0.233 0.233 0.239 1,855,850 0.022 0.022 0.023 0.021 0.023 83,229,125 0.0223 -6.43%
2012-05-31 0 22 0.249 0.249 0.300 1,203,110 0.024 0.024 0.029 0.022 0.029 48,716,922 0.0247 -17.00%
2012-04-30 0 18 0.300 0.285 0.300 537,625 0.029 0.027 0.029 0.027 0.029 19,097,454 0.0282 -9.09%
2012-03-30 0 22 0.330 0.300 0.330 771,225 0.031 0.029 0.031 0.028 0.035 24,497,202 0.0315 -10.44%
2012-02-29 0 21 0.375 0.345 0.380 4,918,400 0.035 0.032 0.035 0.026 0.037 150,343,740 0.0327 29.31%
2012-01-31 0 18 0.290 0.275 0.300 693,800 0.027 0.026 0.028 0.024 0.031 26,663,527 0.0260 -1.69%
2011-12-30 0 20 0.295 0.280 0.295 1,839,050 0.028 0.026 0.028 0.023 0.035 66,658,817 0.0276 -22.37%
2011-11-30 0 22 0.380 0.355 0.390 786,425 0.035 0.033 0.036 0.035 0.040 21,416,487 0.0367 -2.56%
2011-10-31 0 20 0.390 0.390 0.400 806,050 0.036 0.036 0.037 0.036 0.042 21,095,240 0.0382 -15.22%
2011-09-30 0 20 0.460 0.430 0.470 940,850 0.043 0.040 0.044 0.043 0.056 19,114,215 0.0492 -19.30%
2011-08-31 0 23 0.570 0.560 0.570 5,993,215 0.053 0.052 0.053 0.045 0.063 109,336,521 0.0548 -12.31%
2011-07-29 0 20 0.650 0.640 0.650 12,970,300 0.061 0.060 0.061 0.059 0.066 203,884,959 0.0636 -1.52%
2011-06-30 0 21 0.660 0.650 0.660 9,710,450 0.062 0.061 0.062 0.056 0.067 156,982,851 0.0619 -5.71%
2011-05-31 0 20 0.700 0.700 0.710 3,600,500 0.065 0.065 0.066 0.057 0.067 57,289,103 0.0628 -1.41%
2011-04-29 0 18 0.710 0.690 0.710 3,949,950 0.066 0.064 0.066 0.064 0.069 59,591,376 0.0663 2.90%
2011-03-31 0 23 0.690 0.680 0.700 25,298,155 0.064 0.064 0.065 0.063 0.079 353,729,337 0.0715 -10.13%
2011-02-28 0 18 0.780 0.780 0.800 31,497,200 0.072 0.072 0.074 0.072 0.090 391,467,566 0.0805 -8.24%
2011-01-31 0 21 0.850 0.850 0.860 26,333,200 0.078 0.078 0.079 0.073 0.086 333,375,672 0.0790 7.59%
2010-12-31 0 22 0.790 0.790 0.820 96,746,914 0.073 0.073 0.075 0.069 0.106 1,130,050,822 0.0856 2.60%
2010-11-30 0 22 0.770 0.770 0.780 66,023,200 0.071 0.071 0.072 0.060 0.077 944,495,436 0.0699 1.76%
2010-10-29 0 20 0.770 0.770 0.790 254,557,484 0.070 0.070 0.071 0.066 0.088 3,451,083,333 0.0738 -3.75%
2010-09-30 1 21 - - - 21,659,530 0.072 - - 0.044 0.074 344,149,282 0.0629 61.62%
2010-08-31 0 22 0.495 0.495 0.510 1,395,498 0.045 0.045 0.046 0.044 0.051 29,311,296 0.0476 -6.60%
2010-07-30 0 21 0.530 0.510 0.530 1,395,500 0.048 0.046 0.048 0.042 0.048 30,997,458 0.0450 7.07%
2010-06-30 0 21 0.495 0.495 0.500 1,533,825 0.045 0.045 0.045 0.042 0.049 34,097,204 0.0450 -8.33%
2010-05-31 0 20 0.540 0.530 0.540 3,302,160 0.049 0.048 0.049 0.043 0.066 64,020,822 0.0516 -22.86%
2010-04-30 0 19 0.700 0.690 0.730 33,002,826 0.063 0.062 0.066 0.039 0.071 580,364,428 0.0569 57.30%
2010-03-31 0 23 0.445 0.440 0.450 5,677,800 0.040 0.040 0.041 0.039 0.045 134,953,517 0.0421 -10.46%
2010-02-26 0 18 0.510 0.500 0.510 11,590,075 0.045 0.044 0.045 0.033 0.049 266,803,178 0.0434 18.60%
2010-01-29 0 20 0.430 0.430 0.440 56,309,625 0.038 0.038 0.039 0.026 0.055 1,306,466,490 0.0431 43.33%
2009-12-31 0 22 0.300 0.295 0.300 3,308,950 0.026 0.026 0.026 0.026 0.030 120,706,143 0.0274 -6.25%
2009-11-30 0 21 0.320 0.310 0.320 7,146,775 0.028 0.027 0.028 0.023 0.035 250,724,737 0.0285 15.47%
2009-10-30 0 20 0.285 0.280 0.290 1,101,025 0.024 0.024 0.025 0.023 0.026 44,628,541 0.0247 0.00%
2009-09-30 0 22 0.285 0.285 0.295 6,517,175 0.024 0.024 0.025 0.021 0.029 252,583,521 0.0258 9.62%
2009-08-31 0 21 0.260 0.260 0.265 3,201,150 0.022 0.022 0.023 0.021 0.025 134,878,666 0.0237 -5.45%
2009-07-31 0 22 0.275 0.270 0.280 4,731,725 0.024 0.023 0.024 0.020 0.025 215,724,085 0.0219 10.00%
2009-06-30 0 22 0.250 0.250 0.260 14,116,325 0.021 0.021 0.022 0.020 0.028 595,823,967 0.0237 9.58%
2009-05-29 0 19 0.238 0.237 0.240 9,779,405 0.020 0.019 0.020 0.012 0.021 550,494,034 0.0178 54.55%
2009-04-30 0 20 0.154 0.154 0.155 1,866,410 0.013 0.013 0.013 0.012 0.015 136,435,260 0.0137 -1.91%
2009-03-31 0 22 0.157 0.140 0.157 456,770 0.013 0.011 0.013 0.011 0.013 38,998,913 0.0117 -3.68%
2009-02-27 0 20 0.163 0.152 0.163 544,320 0.013 0.012 0.013 0.013 0.016 38,328,619 0.0142 -13.30%
2009-01-30 0 18 0.188 0.186 0.199 500,010 0.015 0.015 0.016 0.015 0.033 23,033,733 0.0217 -21.67%
2008-12-31 0 21 0.240 0.220 0.250 229,560 0.020 0.018 0.021 0.014 0.020 13,954,299 0.0165 20.00%
2008-11-28 0 20 0.200 0.200 0.250 52,275 0.016 0.016 0.021 0.016 0.019 2,924,918 0.0179 0.00%
2008-10-31 0 21 0.200 0.150 0.200 177,240 0.016 0.012 0.016 0.008 0.022 10,846,573 0.0163 -20.00%
2008-09-30 0 21 0.250 0.250 0.475 348,045 0.021 0.021 0.039 0.017 0.037 15,355,822 0.0227 -39.02%
2008-08-29 0 19 0.410 0.410 0.470 7,995,450 0.034 0.034 0.039 0.032 0.044 188,646,853 0.0424 -22.71%
2008-07-31 0 22 0.550 0.540 0.560 8,354,585 0.044 0.043 0.044 0.029 0.046 208,084,531 0.0401 34.15%
2008-06-30 0 20 0.410 0.400 0.415 2,194,850 0.032 0.032 0.033 0.032 0.047 56,206,959 0.0390 -25.45%
2008-05-30 0 20 0.550 0.540 0.550 4,171,000 0.044 0.043 0.044 0.043 0.050 90,856,123 0.0459 -8.33%
2008-04-30 0 21 0.600 0.600 0.620 11,687,200 0.047 0.047 0.049 0.044 0.053 242,493,602 0.0482 -1.64%
2008-03-31 0 19 0.610 0.610 0.630 46,483,040 0.048 0.048 0.050 0.042 0.074 823,808,515 0.0564 -35.79%
2008-02-29 0 14 0.950 0.940 0.950 531,853,250 0.075 0.074 0.075 0.064 0.135 5,547,467,632 0.0959

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top