Crypto Flow Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08198  2002-05-17    
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
2026-03-18 0 13 1.950 1.950 1.980 11,457,541 1.950 1.950 1.980 1.910 2.250 5,440,398 2.1060 -12.16%
2026-02-27 0 17 2.220 2.220 2.230 17,802,575 2.220 2.220 2.230 1.600 2.220 9,675,930 1.8399 5.71%
2026-01-30 0 21 2.100 2.050 2.100 31,850,041 2.100 2.050 2.100 2.010 2.610 14,109,707 2.2573 -19.85%
2025-12-31 0 21 2.620 2.490 2.620 37,548,402 2.620 2.490 2.620 2.000 3.050 15,012,918 2.5011 -14.10%
2025-11-28 0 19 3.050 3.050 3.100 52,469,544 3.050 3.050 3.100 3.000 3.880 15,634,979 3.3559 -16.44%
2025-10-31 0 20 3.650 3.650 3.660 105,150,377 3.650 3.650 3.660 3.380 4.150 28,004,592 3.7548 -6.89%
2025-09-30 0 22 3.920 3.910 3.920 159,827,343 3.920 3.910 3.920 3.240 3.970 43,828,124 3.6467 8.29%
2025-08-29 0 21 3.620 3.620 3.680 240,545,599 3.620 3.620 3.680 3.040 4.400 68,141,908 3.5301 -15.81%
2025-07-31 1 22 4.300 4.290 4.300 438,566,332 4.300 4.290 4.300 2.240 5.420 116,971,192 3.7494 90.27%
2025-06-30 0 21 2.260 2.260 2.270 35,558,712 2.260 2.260 2.270 1.990 2.460 15,932,136 2.2319 5.61%
2025-05-30 0 20 2.140 2.140 2.180 21,379,245 2.140 2.140 2.180 1.710 2.250 10,640,252 2.0093 5.94%
2025-04-30 0 19 2.020 2.020 2.050 57,502,320 2.020 2.020 2.050 1.690 2.400 28,138,382 2.0436 9.19%
2025-03-31 0 21 1.850 1.840 1.850 137,579,440 1.850 1.840 1.850 0.880 2.750 81,065,173 1.6971 112.64%
2025-02-28 0 20 0.870 0.870 0.890 38,348,249 0.870 0.870 0.890 0.280 1.110 49,455,960 0.7754 241.18%
2025-01-28 0 19 0.255 0.255 0.320 118,984 0.255 0.255 0.320 0.245 0.335 428,600 0.2776 2.00%
2024-12-31 0 20 0.250 0.245 0.250 70,948 0.250 0.245 0.250 0.240 0.280 271,120 0.2617 -3.85%
2024-11-29 0 21 0.260 0.250 0.260 195,727 0.260 0.250 0.260 0.235 0.335 733,360 0.2669 -16.13%
2024-10-31 0 21 0.310 - 0.310 356,742 0.310 - 0.310 0.168 0.340 1,642,880 0.2171 101.30%
2024-09-30 0 19 0.154 0.154 0.155 43,508 0.154 0.154 0.155 0.138 0.167 288,400 0.1509 -3.75%
2024-08-30 0 22 0.160 0.061 0.168 26,273 0.160 0.061 0.168 0.160 0.172 158,800 0.1654 -19.60%
2024-07-31 0 22 0.199 - 0.200 15,984 0.199 - 0.200 0.181 0.205 81,560 0.1960 -1.97%
2024-06-28 0 19 0.203 0.203 - 6,750 0.203 0.203 - 0.201 0.209 32,880 0.2053 -18.47%
2024-05-31 0 21 0.249 0.226 0.300 290,986 0.249 0.226 0.300 0.189 0.250 1,290,000 0.2256 32.45%
2024-04-30 0 20 0.188 0.183 0.212 66,709 0.188 0.183 0.212 0.180 0.196 356,000 0.1874 -4.08%
2024-03-28 0 20 0.196 - 0.196 22,598 0.196 - 0.196 0.196 0.210 113,840 0.1985 -7.11%
2024-02-29 0 19 0.211 0.194 0.210 75,144 0.211 0.194 0.210 0.188 0.227 372,440 0.2018 5.50%
2024-01-31 0 22 0.200 0.180 0.200 105,814 0.200 0.180 0.200 0.200 0.210 528,360 0.2003 -1.48%
2023-12-29 0 19 0.203 0.203 0.225 303,153 0.203 0.203 0.225 0.203 0.246 1,411,900 0.2147 -18.15%
2023-11-30 0 22 0.248 0.250 0.340 253,729 0.248 0.250 0.340 0.237 0.335 984,200 0.2578 1.22%
2023-10-31 0 20 0.245 0.244 0.245 631,532 0.245 0.244 0.245 0.220 0.340 2,472,800 0.2554 -20.97%
2023-09-29 0 19 0.310 0.285 0.310 374,520 0.310 0.285 0.310 0.305 0.365 1,167,200 0.3209 -15.07%
2023-08-31 0 23 0.365 0.350 0.365 64,936 0.365 0.350 0.365 0.350 0.400 177,600 0.3656 -15.12%
2023-07-31 0 20 0.430 0.430 0.475 457,501 0.430 0.430 0.475 0.335 0.500 1,192,320 0.3837 10.26%
2023-06-30 0 21 0.390 0.385 0.390 249,142 0.390 0.385 0.390 0.385 0.430 611,400 0.4075 -7.14%
2023-05-31 0 21 0.420 0.395 0.420 134,561 0.420 0.395 0.420 0.365 0.455 327,200 0.4113 -2.33%
2023-04-28 0 17 0.430 0.430 0.520 339,683 0.430 0.430 0.520 0.420 0.475 755,000 0.4499 -8.51%
2023-03-31 0 23 0.470 0.440 0.470 1,018,196 0.470 0.440 0.470 0.425 0.520 2,214,602 0.4598 -5.05%
2023-02-28 0 20 0.495 0.490 0.495 2,070,792 0.495 0.490 0.495 0.465 0.640 3,898,960 0.5311 0.00%
2023-01-31 0 18 0.495 0.480 0.500 636,303 0.495 0.480 0.500 0.460 0.530 1,292,240 0.4924 -6.60%
2022-12-30 0 20 0.530 0.530 0.540 779,840 0.530 0.530 0.540 0.500 0.620 1,417,560 0.5501 -10.17%
2022-11-30 0 22 0.590 0.580 0.590 2,664,039 0.590 0.580 0.590 0.455 0.680 4,872,560 0.5467 13.46%
2022-10-31 0 20 0.520 0.450 0.510 1,110,756 0.520 0.450 0.510 0.420 0.530 2,367,600 0.4691 0.00%
2022-09-30 0 21 0.520 0.475 0.520 3,853,476 0.520 0.475 0.520 0.450 0.590 7,835,196 0.4918 5.05%
2022-08-31 0 23 0.495 0.490 0.520 5,867,812 0.495 0.490 0.520 0.360 0.690 10,689,429 0.5489 -10.00%
2022-07-29 6 20 0.550 0.550 0.600 4,513,198 0.550 0.550 0.600 0.440 0.640 8,139,320 0.5545 25.00%
2022-06-30 3 21 0.440 0.440 0.460 15,579,954 0.440 0.440 0.460 0.226 0.500 51,200,320 0.3043 57.14%
2022-05-31 0 20 0.280 0.280 0.380 608,434 0.280 0.280 0.380 0.255 0.600 1,540,840 0.3949 -28.21%
2022-04-29 0 18 0.390 0.305 0.390 68,880 0.390 0.305 0.390 0.315 0.405 190,000 0.3625 2.63%
2022-03-31 0 23 0.380 0.330 0.400 158,512 0.380 0.330 0.400 0.315 0.420 444,760 0.3564 -6.17%
2022-02-28 0 17 0.405 0.350 - 287,876 0.405 0.350 - 0.355 0.530 720,800 0.3994 1.25%
2022-01-31 0 21 0.400 0.340 0.425 233,788 0.400 0.340 0.425 0.385 0.590 577,840 0.4046 -8.05%
2021-12-31 0 22 0.435 0.395 0.600 3,496,612 0.435 0.395 0.600 0.375 0.860 5,801,805 0.6027 22.54%
2021-11-30 0 22 0.355 0.280 0.355 477,825 0.355 0.280 0.355 0.250 0.425 1,400,960 0.3411 4.41%
2021-10-29 0 18 0.340 0.320 0.350 511,583 0.340 0.320 0.350 0.305 0.610 1,229,240 0.4162 -38.18%
2021-09-30 0 21 0.550 0.520 0.540 409,892 0.550 0.520 0.540 0.360 0.600 861,640 0.4757 10.00%
2021-08-31 0 22 0.500 0.500 0.600 161,342 0.500 0.500 0.600 0.465 0.600 300,120 0.5376 -15.25%
2021-07-30 0 21 0.590 0.540 0.600 1,141,558 0.590 0.540 0.600 0.460 0.700 2,083,840 0.5478 -1.67%
2021-06-30 0 21 0.600 0.570 0.600 4,066,542 0.600 0.570 0.600 0.600 0.750 5,516,720 0.7371 -20.00%
2021-05-31 0 20 0.750 0.740 0.750 7,905,479 0.750 0.740 0.750 0.510 0.780 11,462,050 0.6897 1.35%
2021-04-30 0 19 0.740 0.740 0.770 2,097,356 0.740 0.740 0.770 0.730 0.860 2,774,200 0.7560 -9.76%
2021-03-31 0 23 0.820 0.810 0.820 5,646,499 0.820 0.810 0.820 0.620 1.290 6,315,960 0.8940 -22.64%
2021-02-26 0 18 1.060 1.060 1.070 21,591,252 1.060 1.060 1.070 0.690 1.790 18,445,122 1.1706 32.50%
2021-01-29 0 20 0.800 0.800 0.820 6,024,787 0.800 0.800 0.820 0.570 0.900 8,121,000 0.7419 14.29%
2020-12-31 0 22 0.700 0.690 0.740 1,414,806 0.700 0.690 0.740 0.550 0.850 1,955,060 0.7237 -2.78%
2020-11-30 0 21 0.720 0.720 0.740 1,191,634 0.720 0.720 0.740 0.530 0.850 1,714,315 0.6951 16.13%
2020-10-30 0 18 0.620 0.560 0.620 1,527,191 0.620 0.560 0.620 0.350 0.760 2,758,532 0.5536 55.00%
2020-09-30 0 22 0.400 0.350 0.400 859,871 0.400 0.350 0.400 0.246 0.400 2,723,626 0.3157 31.15%
2020-08-31 0 21 0.305 0.275 0.310 545,559 0.305 0.275 0.310 0.210 0.350 1,952,740 0.2794 12.96%
2020-07-31 0 22 0.270 0.255 0.350 1,096,638 0.270 0.255 0.350 0.250 0.315 4,092,280 0.2680 -14.29%
2020-06-30 0 21 0.315 0.315 0.395 690,618 0.315 0.315 0.395 0.300 0.495 1,888,440 0.3657 -32.98%
2020-05-29 0 20 0.470 0.470 0.495 705,816 0.470 0.470 0.495 0.450 0.770 1,112,960 0.6342 -38.16%
2020-04-29 0 19 0.076 0.076 0.078 594,821 0.760 0.760 0.780 0.510 0.900 797,360 0.7460 31.03%
2020-03-31 0 22 0.058 0.054 0.064 1,671,500 0.580 0.540 0.640 0.500 0.700 2,879,000 0.5806 -17.14%
2020-02-28 0 20 0.070 0.067 0.070 1,046,868 0.700 0.670 0.700 0.600 0.750 1,599,920 0.6543 7.69%
2020-01-31 0 20 0.065 0.063 0.065 2,158,352 0.650 0.630 0.650 0.610 0.970 2,940,560 0.7340 -35.00%
2019-12-31 0 20 0.100 0.095 0.100 700,957 1.000 0.950 1.000 0.820 1.050 762,880 0.9188 3.09%
2019-11-29 0 21 0.097 0.093 0.097 816,616 0.970 0.930 0.970 0.820 1.120 839,400 0.9729 -2.02%
2019-10-31 0 21 0.099 0.093 0.111 1,071,400 0.990 0.930 1.110 0.860 1.150 1,059,880 1.0109 -17.50%
2019-09-30 0 21 0.120 0.110 0.120 1,572,092 1.200 1.100 1.200 1.020 1.270 1,398,080 1.1245 -1.64%
2019-08-30 0 22 0.122 0.110 0.122 650,110 1.220 1.100 1.220 1.080 1.390 546,263 1.1901 -6.15%
2019-07-31 0 22 0.130 0.123 0.130 1,472,210 1.300 1.230 1.300 1.220 1.550 1,108,840 1.3277 -13.33%
2019-06-28 0 19 0.150 0.145 0.152 4,453,460 1.500 1.450 1.520 1.100 1.780 3,092,840 1.4399 11.94%
2019-05-31 0 21 0.134 0.130 0.134 2,659,614 1.340 1.300 1.340 1.130 1.700 1,981,120 1.3425 -16.25%
2019-04-30 1 19 0.160 0.160 0.164 25,138,307 1.600 1.600 1.640 1.020 2.350 14,802,920 1.6982 56.86%
2019-03-29 0 21 0.102 0.097 0.104 6,316,466 1.020 0.970 1.040 0.800 1.350 5,702,600 1.1076 27.50%
2019-02-28 0 17 0.080 0.077 0.080 548,892 0.800 0.770 0.800 0.610 0.850 741,400 0.7403 8.11%
2019-01-31 0 22 0.074 0.070 0.074 613,330 0.740 0.700 0.740 0.610 0.770 886,260 0.6920 -14.94%
2018-12-31 0 19 0.087 0.073 0.087 437,173 0.870 0.730 0.870 0.720 0.960 538,240 0.8122 19.18%
2018-11-30 0 22 0.073 0.073 0.075 846,242 0.730 0.730 0.750 0.630 0.900 1,139,520 0.7426 -17.05%
2018-10-31 0 21 0.088 0.070 0.088 518,101 0.880 0.700 0.880 0.740 1.000 645,760 0.8023 -11.11%
2018-09-28 0 19 0.099 0.092 0.101 572,958 0.990 0.920 1.010 0.900 1.040 604,200 0.9483 -10.00%
2018-08-31 0 23 0.110 0.092 0.111 3,595,521 1.100 0.920 1.110 0.800 1.230 3,423,477 1.0503 -7.56%
2018-07-31 0 21 0.119 0.119 0.120 3,921,397 1.190 1.190 1.200 1.190 1.800 2,724,960 1.4391 -34.97%
2018-06-29 0 20 0.183 0.178 0.183 3,676,636 1.830 1.780 1.830 1.750 2.130 1,841,600 1.9964 -10.29%
2018-05-31 0 21 0.204 0.203 0.211 4,468,520 2.040 2.030 2.110 1.750 2.130 2,290,400 1.9510 -2.39%
2018-04-30 0 19 0.209 0.209 0.218 5,558,008 2.090 2.090 2.180 2.090 2.440 2,478,080 2.2429 -7.11%
2018-03-29 0 21 0.225 0.219 0.228 27,492,668 2.250 2.190 2.280 1.680 2.650 11,783,800 2.3331 30.06%
2018-02-28 0 18 0.173 0.171 0.173 2,612,643 1.730 1.710 1.730 1.610 1.930 1,511,400 1.7286 -3.89%
2018-01-31 0 22 0.180 0.175 0.180 6,229,910 1.800 1.750 1.800 1.630 2.090 3,430,600 1.8160 -11.76%
2017-12-29 0 19 0.204 0.199 0.204 4,619,124 2.040 1.990 2.040 1.610 2.200 2,292,200 2.0151 -2.86%
2017-11-30 0 22 0.210 0.208 0.210 7,410,628 2.100 2.080 2.100 2.050 2.500 3,199,800 2.3160 -16.00%
2017-10-31 0 20 0.250 0.250 0.255 32,390,130 2.500 2.500 2.550 2.390 3.100 12,134,600 2.6692 2.04%
2017-09-29 0 21 0.245 0.244 0.248 22,316,600 2.450 2.440 2.480 2.380 2.800 8,751,320 2.5501 -5.77%
2017-08-31 0 22 0.260 0.250 0.260 12,033,493 2.600 2.500 2.600 2.420 2.750 4,718,880 2.5501 0.00%
2017-07-31 0 21 0.260 0.260 0.265 25,723,998 2.600 2.600 2.650 2.460 3.200 9,189,400 2.7993 -3.70%
2017-06-30 0 22 0.270 0.270 0.275 98,663,519 2.700 2.700 2.750 2.550 4.500 28,067,970 3.5152 -40.00%
2017-05-31 0 20 0.450 0.450 0.455 243,358,138 4.500 4.500 4.550 2.550 5.200 57,965,558 4.1983 60.71%
2017-04-28 0 17 0.280 0.270 0.280 3,658,410 2.800 2.700 2.800 2.650 3.050 1,291,100 2.8336 -6.67%
2017-03-31 0 23 0.300 0.290 0.300 9,302,172 3.000 2.900 3.000 2.750 3.450 3,058,000 3.0419 -1.64%
2017-02-28 0 20 0.305 0.305 0.310 14,594,045 3.050 3.050 3.100 2.800 3.450 4,634,030 3.1493 -10.29%
2017-01-27 0 19 0.340 0.335 0.340 7,667,526 3.400 3.350 3.400 3.200 3.700 2,228,160 3.4412 0.00%
2016-12-30 0 20 0.340 0.340 0.345 9,054,096 3.400 3.400 3.450 3.200 4.150 2,465,700 3.6720 -17.07%
2016-11-30 0 22 0.410 0.405 0.410 34,460,580 4.100 4.050 4.100 3.200 4.450 8,719,160 3.9523 18.84%
2016-10-31 0 19 0.345 0.335 0.345 44,200,314 3.450 3.350 3.450 3.300 4.600 10,849,507 4.0739 -11.54%
2016-09-30 0 21 0.390 0.385 0.395 50,141,543 3.900 3.850 3.950 2.230 4.200 14,476,180 3.4637 63.18%
2016-08-31 0 22 0.239 0.239 0.240 9,649,078 2.390 2.390 2.400 1.940 2.700 4,034,200 2.3918 18.32%
2016-07-29 0 20 0.202 0.202 0.208 5,430,817 2.020 2.020 2.080 1.600 2.300 2,751,480 1.9738 19.53%
2016-06-30 0 21 0.169 0.169 0.178 4,557,123 1.690 1.690 1.780 1.500 2.140 2,497,360 1.8248 -14.65%
2016-05-31 0 21 0.198 0.194 0.198 5,277,630 1.980 1.940 1.980 1.860 2.280 2,628,760 2.0076 -1.00%
2016-04-29 0 20 0.200 0.198 0.206 6,636,349 2.000 1.980 2.060 1.940 2.470 3,091,160 2.1469 -9.09%
2016-03-31 0 21 0.220 0.217 0.222 7,087,148 2.200 2.170 2.220 2.060 2.800 2,995,000 2.3663 -9.84%
2016-02-29 0 18 0.244 0.236 0.246 8,804,671 2.440 2.360 2.460 1.800 2.800 3,865,001 2.2781 20.20%
2016-01-29 0 20 0.203 0.200 0.203 8,104,674 2.030 2.000 2.030 1.800 2.950 3,489,240 2.3228 -24.81%
2015-12-31 0 22 0.270 0.270 0.280 9,207,704 2.700 2.700 2.800 2.650 3.400 3,230,020 2.8507 -3.57%
2015-11-30 0 21 0.280 0.275 0.285 13,695,892 2.800 2.750 2.850 2.750 3.750 4,294,720 3.1890 -24.32%
2015-10-30 0 20 0.370 0.360 0.370 131,280,444 3.700 3.600 3.700 2.210 5.100 31,666,697 4.1457 68.18%
2015-09-30 0 20 0.220 0.220 0.228 3,784,324 2.200 2.200 2.280 2.000 2.600 1,767,320 2.1413 4.76%
2015-08-31 0 21 0.210 0.207 0.210 11,572,124 2.100 2.070 2.100 1.960 3.200 4,365,440 2.6508 -32.26%
2015-07-31 0 22 0.310 0.310 0.315 37,786,896 3.100 3.100 3.150 2.500 4.500 11,720,420 3.2240 -29.55%
2015-06-30 0 22 0.440 0.435 0.440 86,458,009 4.400 4.350 4.400 4.000 6.300 16,417,615 5.2662 -10.20%
2015-05-29 0 19 0.490 0.495 0.510 44,075,405 4.900 4.950 5.100 4.550 5.500 8,899,340 4.9527 2.08%
2015-04-30 0 19 0.480 0.480 0.485 41,110,228 4.800 4.800 4.850 4.250 5.800 8,072,600 5.0926 5.49%
2015-03-31 0 22 0.455 0.435 0.455 16,129,976 4.550 4.350 4.550 3.850 5.500 3,307,560 4.8767 -15.74%
2015-02-27 0 18 0.540 0.530 0.550 19,638,880 5.400 5.300 5.500 5.000 6.100 3,530,720 5.5623 -6.90%
2015-01-30 0 21 0.580 0.580 0.590 48,313,146 5.800 5.800 5.900 4.200 7.000 8,375,200 5.7686 -15.94%
2014-12-31 0 21 0.690 0.680 0.700 31,919,132 6.900 6.800 7.000 6.500 8.000 4,527,230 7.0505 -13.75%
2014-11-28 0 20 0.800 0.800 0.810 138,824,356 8.000 8.000 8.100 6.600 9.400 16,775,600 8.2754 21.21%
2014-10-31 0 21 0.660 0.650 0.660 55,326,232 6.600 6.500 6.600 6.500 8.400 7,570,040 7.3086 -9.59%
2014-09-30 0 21 0.730 0.720 0.730 91,342,120 7.300 7.200 7.300 6.600 10.90 10,242,400 8.9180 -33.03%
2014-08-29 0 21 1.090 1.080 1.090 108,774,636 10.90 10.80 10.90 9.700 11.60 10,101,040 10.769 -1.80%
2014-07-31 0 22 1.110 1.110 1.120 182,199,026 11.10 11.10 11.20 11.10 14.20 14,484,117 12.579 -18.38%
2014-06-30 0 20 1.360 1.360 1.370 247,998,286 13.60 13.60 13.70 10.30 13.60 20,938,563 11.844 25.93%
2014-05-30 0 20 1.080 1.040 1.100 128,454,800 10.80 10.40 11.00 9.900 12.20 11,704,120 10.975 -10.00%
2014-04-30 0 20 1.200 1.200 1.210 142,434,900 12.00 12.00 12.10 9.770 12.80 12,708,882 11.208 11.07%
2014-03-31 0 21 1.150 1.150 1.160 176,459,360 10.80 10.80 10.90 9.583 12.96 15,184,087 11.621 -2.54%
2014-02-28 0 19 1.180 1.170 1.180 92,540,191 11.09 10.99 11.09 10.33 11.84 8,422,069 10.988 -8.53%
2014-01-30 0 21 1.290 1.280 1.300 479,569,447 12.12 12.03 12.21 9.677 16.72 35,185,719 13.630 -25.00%
2013-12-31 0 20 1.720 1.710 1.720 877,426,660 16.16 16.06 16.16 12.78 18.23 55,514,518 15.805 25.55%
2013-11-29 0 21 1.370 1.370 1.380 733,709,717 12.87 12.87 12.96 8.643 14.56 64,985,753 11.290 44.21%
2013-10-31 0 21 0.950 0.940 0.950 264,117,847 8.925 8.831 8.925 8.173 10.43 29,280,137 9.0204 1.06%
2013-09-30 0 20 0.940 0.930 0.950 438,242,524 8.831 8.737 8.925 4.979 11.18 50,221,453 8.7262 77.36%
2013-08-30 0 21 0.530 0.510 0.530 12,242,180 4.979 4.791 4.979 4.228 5.355 2,552,928 4.7953 -8.62%
2013-07-31 0 22 0.580 0.560 0.580 9,092,330 5.449 5.261 5.449 4.885 5.919 1,693,358 5.3694 5.45%
2013-06-28 0 19 0.550 0.550 0.560 13,800,560 5.167 5.167 5.261 4.462 5.825 2,570,384 5.3691 -11.29%
2013-05-31 0 21 0.620 0.610 0.620 31,954,359 5.825 5.731 5.825 5.731 6.388 5,344,117 5.9794 -7.46%
2013-04-30 0 20 0.670 0.660 0.670 74,220,692 6.294 6.201 6.294 5.543 7.328 11,919,829 6.2267 -9.46%
2013-03-28 0 20 0.740 0.730 0.740 49,705,228 6.952 6.858 6.952 4.603 7.140 8,696,453 5.7156 34.55%
2013-02-28 0 17 0.550 0.550 0.560 18,892,998 5.167 5.167 5.261 4.979 6.201 3,415,317 5.5318 -6.78%
2013-01-31 0 22 0.590 0.580 0.600 198,201,747 5.543 5.449 5.637 3.570 7.046 34,984,306 5.6654 42.17%
2012-12-31 0 19 0.415 0.415 0.425 77,490,051 3.899 3.899 3.993 1.888 4.369 22,678,342 3.4169 40.68%
2012-11-30 0 22 0.295 0.290 0.295 75,053,037 2.771 2.724 2.771 0.714 3.570 33,023,737 2.2727 235.23%
2012-10-31 0 20 0.088 0.088 0.091 1,409,044 0.827 0.827 0.855 0.731 1.137 1,631,367 0.8637 -11.30%
2012-09-28 0 20 0.130 0.120 0.130 636,415 0.932 0.860 0.932 0.552 1.004 761,119 0.8362 49.43%
2012-08-31 10 23 0.087 0.082 0.098 178,828 0.624 0.588 0.703 0.566 0.767 245,479 0.7285 -12.12%
2012-07-31 21 21 - - - 0 0.710 - - - - 0 - 0.00%
2012-06-29 3 21 - - - 119,128 0.710 - - 0.624 0.839 176,299 0.6757 -6.60%
2012-05-31 0 22 0.106 0.094 0.117 85,768 0.760 0.674 0.839 0.703 0.968 106,002 0.8091 -24.82%
2012-04-30 0 18 0.141 0.122 0.150 281,759 1.011 0.875 1.075 0.946 1.219 262,353 1.0740 -14.55%
2012-03-30 0 22 0.165 0.126 0.165 774,996 1.183 0.903 1.183 1.075 1.398 598,635 1.2946 0.00%
2012-02-29 3 21 0.165 0.158 0.180 1,549,540 1.183 1.133 1.291 0.918 1.541 1,279,841 1.2107 -10.81%
2012-01-31 18 18 - - - 0 1.326 - - - - 0 - 0.00%
2011-12-30 4 20 - - - 1,423,229 1.326 - - 0.574 1.434 1,379,079 1.0320 117.65%
2011-11-30 0 22 0.085 0.076 0.085 151,824 0.609 0.545 0.609 0.509 0.825 233,763 0.6495 -14.14%
2011-10-31 0 20 0.099 0.091 0.099 420,732 0.710 0.652 0.710 0.581 0.925 591,940 0.7108 3.12%
2011-09-30 0 20 0.096 0.085 0.096 406,780 0.688 0.609 0.688 0.574 0.825 586,919 0.6931 14.29%
2011-08-31 0 23 0.084 0.082 0.095 812,048 0.602 0.588 0.681 0.581 0.997 1,113,026 0.7296 -37.78%
2011-07-29 0 20 0.135 0.127 0.135 989,956 0.968 0.911 0.968 0.889 1.147 998,655 0.9913 -8.78%
2011-06-30 0 21 0.148 0.140 0.148 1,505,800 1.061 1.004 1.061 0.875 1.219 1,458,371 1.0325 -11.38%
2011-05-31 0 20 0.167 0.157 0.167 1,511,536 1.197 1.126 1.197 1.018 1.312 1,260,872 1.1988 -4.57%
2011-04-29 0 18 0.175 0.171 0.178 5,520,789 1.255 1.226 1.276 0.860 1.434 4,519,472 1.2216 40.00%
2011-03-31 0 23 0.125 0.125 0.130 916,836 0.896 0.896 0.932 0.860 1.054 974,665 0.9407 -8.09%
2011-02-28 0 18 0.136 0.134 0.137 399,924 0.975 0.961 0.982 0.925 1.190 400,578 0.9984 -6.85%
2011-01-31 0 21 0.146 0.137 0.146 2,702,560 1.047 0.982 1.047 0.954 1.334 2,405,699 1.1234 -2.01%
2010-12-31 0 22 0.149 0.136 0.149 910,832 1.068 0.975 1.068 0.896 1.147 870,894 1.0459 1.36%
2010-11-30 0 22 0.147 0.133 0.147 3,360,220 1.054 0.954 1.054 0.911 1.276 3,185,654 1.0548 -8.12%
2010-10-29 0 20 0.160 0.154 0.162 4,090,796 1.147 1.104 1.161 1.104 1.527 3,200,160 1.2783 -25.23%
2010-09-30 0 21 0.214 0.208 0.214 4,513,508 1.534 1.491 1.534 1.283 2.330 2,686,326 1.6802 9.18%
2010-08-31 0 22 0.196 0.189 0.196 2,992,825 1.405 1.355 1.405 1.348 1.864 1,924,922 1.5548 -17.65%
2010-07-30 0 21 0.238 0.238 0.260 298,536 1.706 1.706 1.864 1.635 1.864 168,488 1.7719 9.68%
2010-06-30 0 21 0.217 0.212 0.222 678,804 1.556 1.520 1.592 1.463 2.115 417,315 1.6266 -16.54%
2010-05-31 0 20 0.260 0.237 0.260 922,162 1.864 1.699 1.864 1.362 2.115 483,530 1.9071 -7.14%
2010-04-30 0 19 0.280 0.275 0.300 2,733,840 2.007 1.972 2.151 1.936 2.438 1,236,324 2.2113 -22.22%
2010-03-31 0 23 0.360 0.360 0.365 2,226,480 2.581 2.581 2.617 1.936 2.581 1,024,877 2.1724 24.14%
2010-02-26 0 18 0.290 0.280 0.290 919,937 2.079 2.007 2.079 1.828 2.438 446,335 2.0611 -9.38%
2010-01-29 0 20 0.320 0.300 0.320 1,518,360 2.294 2.151 2.294 2.007 2.724 636,573 2.3852 -20.00%
2009-12-31 0 22 0.400 0.320 0.450 1,797,948 2.868 2.294 3.226 2.151 2.868 709,759 2.5332 11.11%
2009-11-30 4 21 0.360 0.360 0.365 1,420,680 2.581 2.581 2.617 2.294 3.585 528,897 2.6861 9.09%
2009-10-30 0 20 0.330 0.330 0.340 8,090,220 2.366 2.366 2.438 2.187 2.868 3,770,899 2.1454 -17.50%
2009-09-30 0 22 0.400 0.400 0.415 414,360 2.868 2.868 2.975 2.007 2.868 170,162 2.4351 48.15%
2009-08-31 0 21 0.270 0.250 0.325 718,856 1.936 1.792 2.330 1.778 2.474 343,113 2.0951 -14.29%
2009-07-31 0 22 0.315 0.295 0.315 697,560 2.258 2.115 2.258 1.972 2.724 298,481 2.3370 -21.25%
2009-06-30 0 22 0.400 0.400 - 1,003,740 2.868 2.868 - 2.007 2.868 428,194 2.3441 14.29%
2009-05-29 0 19 0.350 0.335 0.350 680,437 2.509 2.402 2.509 1.828 3.011 300,681 2.2630 40.00%
2009-04-30 0 20 0.250 0.250 0.300 226,860 1.792 1.792 2.151 1.455 2.258 121,066 1.8739 34.41%
2009-03-31 0 22 0.186 0.150 0.196 881,223 1.334 1.075 1.405 1.204 1.649 684,200 1.2880 12.73%
2009-02-27 0 20 0.165 0.166 0.220 40,948 1.183 1.190 1.577 1.183 2.151 23,990 1.7069 -38.89%
2009-01-30 0 18 0.270 0.100 0.310 49,188 1.936 0.717 2.223 1.749 2.079 25,106 1.9592 -3.57%
2008-12-31 0 21 0.280 0.131 0.280 219,692 2.007 0.939 2.007 1.649 2.294 113,255 1.9398 3.70%
2008-11-28 0 20 0.270 0.100 0.270 548,228 1.936 0.717 1.936 1.549 2.151 293,396 1.8686 3.85%
2008-10-31 0 21 0.260 0.250 0.260 12,863,779 1.864 1.792 1.864 1.792 5.951 5,740,263 2.2410 -67.50%
2008-09-30 14 21 0.800 0.770 0.800 3,946,123 5.736 5.521 5.736 3.943 6.022 753,862 5.2345 6.67%
2008-08-29 1 19 0.750 0.630 0.750 2,077,693 5.377 4.517 5.377 4.302 6.094 390,666 5.3183 -8.54%
2008-07-31 0 22 0.820 0.760 0.820 4,431,920 5.879 5.449 5.879 5.449 7.098 682,879 6.4900 -18.00%
2008-06-30 0 20 1.000 0.910 1.000 2,102,345 7.170 6.524 7.170 6.166 8.962 266,074 7.9014 -15.25%
2008-05-30 0 20 1.180 1.050 1.180 5,264,640 8.460 7.528 8.460 6.668 9.034 679,532 7.7475 10.28%
2008-04-30 0 21 1.070 1.070 1.120 5,431,618 7.672 7.672 8.030 6.453 9.464 701,031 7.7480 20.22%
2008-03-31 4 19 0.890 0.740 0.890 6,087,520 6.381 5.306 6.381 5.162 10.40 890,421 6.8367 -29.37%
2008-02-29 1 19 1.260 1.210 1.260 12,120,612 9.034 8.675 9.034 8.030 11.83 1,242,724 9.7533 -24.55%
2008-01-31 0 22 1.670 1.600 1.670 32,798,020 11.97 11.47 11.97 10.04 22.23 1,820,154 18.019 -36.98%
2007-12-31 0 19 2.650 2.600 2.650 34,033,100 19.00 18.64 19.00 15.77 20.22 1,917,948 17.745 -0.38%
2007-11-30 0 22 2.660 2.640 2.680 131,657,620 19.07 18.93 19.21 16.20 24.38 6,692,649 19.672 19.28%
2007-10-31 11 21 - - - 85,433,070 15.99 - - 9.751 16.63 6,309,799 13.540 74.22%
2007-09-28 0 19 1.280 1.280 1.320 39,008,396 9.177 9.177 9.464 7.456 11.61 4,045,829 9.6416 -12.93%
2007-08-31 1 23 1.470 1.470 1.490 81,023,768 10.54 10.54 10.68 3.585 10.75 11,251,767 7.2010 61.54%
2007-07-31 0 21 0.910 0.910 0.920 70,235,800 6.524 6.524 6.596 2.438 6.883 17,665,317 3.9759 136.36%
2007-06-29 0 20 0.385 0.380 0.390 22,582,820 2.760 2.724 2.796 2.043 3.298 8,377,545 2.6956 32.76%
2007-05-31 0 21 0.290 0.280 0.295 10,217,552 2.079 2.007 2.115 1.506 2.366 5,047,393 2.0243 33.03%
2007-04-30 2 18 0.218 0.210 0.218 9,810,940 1.563 1.506 1.563 1.097 2.151 8,155,777 1.2029 -0.91%
2007-03-30 0 22 0.220 0.200 0.220 2,368,376 1.577 1.434 1.577 0.789 2.007 1,658,646 1.4279 66.67%
2007-02-28 0 18 0.132 0.124 0.140 287,028 0.946 0.889 1.004 0.731 1.075 326,376 0.8794 29.41%
2007-01-31 0 22 0.102 0.088 0.105 93,516 0.731 0.631 0.753 0.588 0.667 152,309 0.6140 13.33%
2006-12-29 0 19 0.090 0.082 0.110 34,776 0.645 0.588 0.789 0.574 0.789 47,980 0.7248 0.00%
2006-11-30 0 22 0.090 0.080 0.110 112,984 0.645 0.574 0.789 0.523 0.645 194,710 0.5803 42.86%
2006-10-31 0 20 0.063 0.063 0.109 39,808 0.452 0.452 0.781 0.430 0.681 66,391 0.5996 -33.68%
2006-09-29 0 21 0.095 0.082 0.110 82,616 0.681 0.588 0.789 0.645 0.674 123,298 0.6701 0.00%
2006-08-31 0 23 0.095 0.095 0.105 51,036 0.681 0.681 0.753 0.502 0.789 77,549 0.6581 -7.77%
2006-07-31 0 21 0.103 0.081 0.110 41,304 0.738 0.581 0.789 0.502 0.738 59,138 0.6984 -10.43%
2006-06-30 0 22 0.115 0.070 - 19,520 0.825 0.502 - 0.502 0.825 28,453 0.6860 1.77%
2006-05-30 0 20 0.113 - 0.118 20,356 0.810 - 0.846 0.717 0.817 25,664 0.7932 7.62%
2006-04-28 0 17 0.105 - 0.110 78,500 0.753 - 0.789 0.710 0.803 100,423 0.7817 -6.25%
2006-03-31 0 23 0.112 0.112 0.114 229,880 0.803 0.803 0.817 0.731 0.817 292,344 0.7863 -1.75%
2006-02-28 0 20 0.114 - 0.115 460 0.817 - 0.825 0.825 0.825 558 0.8245 0.00%
2006-01-27 0 19 0.114 0.110 0.115 39,804 0.817 0.789 0.825 0.674 0.825 49,096 0.8107 3.64%
2005-12-30 0 20 0.110 - - 18,488 0.789 - - 0.717 0.853 24,548 0.7531 0.00%
2005-11-30 0 22 0.110 - 0.111 23,176 0.789 - 0.796 0.731 0.789 29,569 0.7838 -0.90%
2005-10-31 0 20 0.111 - 0.111 32,656 0.796 - 0.796 0.746 0.817 39,611 0.8244 0.91%
2005-09-30 0 21 0.110 - 0.110 215,372 0.789 - 0.789 0.717 0.846 275,606 0.7814 5.77%
2005-08-31 0 23 0.104 - 0.104 272,760 0.746 - 0.746 0.731 0.846 352,598 0.7736 -9.57%
2005-07-29 0 20 0.115 - 0.118 1,380 0.825 - 0.846 0.825 0.825 1,674 0.8245 0.88%
2005-06-30 0 22 0.114 - - 76,152 0.817 - - 0.789 0.825 94,286 0.8077 1.79%
2005-05-31 0 20 0.112 - 0.112 81,496 0.803 - 0.803 0.803 0.868 95,402 0.8542 -8.20%
2005-04-29 0 20 0.122 - - 12,000 0.875 - - 0.860 0.860 13,948 0.8604 0.00%
2005-03-31 0 21 0.122 - - 5,280 0.875 - - 0.860 0.860 6,137 0.8604 -2.40%
2005-02-28 0 17 0.125 - 0.125 2,500 0.896 - 0.896 0.896 0.896 2,790 0.8962 0.00%
2005-01-31 0 21 0.125 - 0.130 14,060 0.896 - 0.932 0.896 0.932 15,621 0.9000 -3.85%
2004-12-31 0 22 0.130 0.130 0.135 120,924 0.932 0.932 0.968 0.860 0.932 135,014 0.8956 1.56%
2004-11-30 0 22 0.128 - 0.134 166,260 0.918 - 0.961 0.896 0.946 180,762 0.9198 0.00%
2004-10-29 0 19 0.128 0.120 0.128 143,708 0.918 0.860 0.918 0.889 1.075 150,077 0.9576 3.23%
2004-09-30 0 21 0.124 0.124 - 74,724 0.889 0.889 - 0.860 0.932 85,360 0.8754 -8.15%
2004-08-31 0 22 0.135 - 0.135 54,248 0.968 - 0.968 0.846 0.975 59,696 0.9087 14.41%
2004-07-30 0 21 0.118 0.118 - 63,300 0.846 0.846 - 0.868 0.932 72,528 0.8728 -15.71%
2004-06-30 0 21 0.140 - 0.140 130,776 1.004 - 1.004 1.004 1.075 126,645 1.0326 -6.67%
2004-05-31 0 20 0.150 - 0.150 200,744 1.075 - 1.075 1.075 1.075 180,204 1.1140 -6.25%
2004-04-30 0 19 0.160 0.160 - 59,660 1.147 1.147 - 1.075 1.219 55,233 1.0802 -5.88%
2004-03-31 0 23 0.170 0.170 - 475,800 1.219 1.219 - 0.717 1.362 384,956 1.2360 -2.86%
2004-02-27 0 20 0.175 0.167 0.175 359,223 1.255 1.197 1.255 0.989 1.649 280,056 1.2827 -27.08%
2004-01-30 0 19 0.240 - 0.240 1,529,996 1.721 - 1.721 1.075 2.187 1,000,329 1.5295 60.00%
2003-12-31 0 21 0.150 0.150 - 523,308 1.075 1.075 - 0.825 1.040 589,151 0.8882 20.00%
2003-11-28 0 20 0.125 0.120 0.130 220,460 0.896 0.860 0.932 0.846 0.968 244,364 0.9022 -7.41%
2003-10-31 0 22 0.135 0.127 0.135 72,236 0.968 0.911 0.968 0.932 1.004 75,318 0.9591 -4.93%
2003-09-30 0 21 0.142 - - 106,596 1.018 - - 0.968 1.075 102,097 1.0441 2.90%
2003-08-29 0 21 0.138 0.135 0.148 366,304 0.989 0.968 1.061 0.896 1.040 372,682 0.9829 9.52%
2003-07-31 0 22 0.126 0.126 0.140 79,828 0.903 0.903 1.004 0.860 0.954 88,149 0.9056 -3.08%
2003-06-30 0 20 0.130 0.125 - 388,472 0.932 0.896 - 0.860 1.061 417,873 0.9296 -7.14%
2003-05-30 0 20 0.140 - 0.140 233,576 1.004 - 1.004 0.896 1.004 245,479 0.9515 3.70%
2003-04-30 0 20 0.135 - 0.135 72,972 0.968 - 0.968 0.860 0.925 81,455 0.8959 2.27%
2003-03-31 0 21 0.132 - 0.134 50,244 0.946 - 0.961 0.932 0.968 53,001 0.9480 -4.35%
2003-02-28 0 19 0.138 - 0.139 292,284 0.989 - 0.997 0.774 1.004 302,107 0.9675 0.00%
2003-01-30 0 21 0.138 0.138 - 278,104 0.989 0.989 - 0.932 1.212 279,512 0.9950 -13.75%
2002-12-31 0 20 0.160 - 0.161 48,880 1.147 - 1.154 0.997 1.147 47,422 1.0307 14.29%
2002-11-29 0 21 0.140 0.140 0.150 54,220 1.004 1.004 1.075 1.004 1.291 50,770 1.0680 -22.22%
2002-10-31 0 21 0.180 - 0.180 191,240 1.291 - 1.291 0.975 1.663 150,635 1.2696 -28.00%
2002-09-30 0 21 0.250 - 0.250 30,580 1.792 - 1.792 1.864 2.330 15,064 2.0301 -13.79%
2002-08-30 0 22 0.290 - 0.290 132,660 2.079 - 2.079 1.864 2.474 64,159 2.0677 -3.33%
2002-07-31 0 22 0.300 - 0.300 1,577,632 2.151 - 2.151 1.434 3.011 766,008 2.0596 -11.76%
2002-06-28 0 20 0.340 0.320 0.340 9,062,760 2.438 2.294 2.438 2.223 4.158 2,532,344 3.5788 -33.33%
2002-05-31 0 10 0.510 0.500 0.510 27,469,240 3.657 3.585 3.657 3.226 5.019 6,744,270 4.0730

Webb-site Database - Powered By Linux Group

Back to top