Modern Innovative Digital Technology Company Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02322  2003-04-09    
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
2026-06-03 0 3 0.095 0.089 0.095 1,886,512 0.095 0.089 0.095 0.085 0.099 20,664,000 0.0913 2.15%
2026-05-29 0 19 0.093 0.091 0.093 2,684,312 0.093 0.091 0.093 0.089 0.109 27,104,000 0.0990 -8.82%
2026-04-30 0 19 0.102 0.098 0.102 5,657,816 0.102 0.098 0.102 0.075 0.117 60,128,000 0.0941 17.24%
2026-03-31 0 22 0.087 0.084 0.087 3,817,535 0.087 0.084 0.087 0.077 0.111 40,392,700 0.0945 -17.92%
2026-02-27 0 17 0.106 0.104 0.107 9,475,856 0.106 0.104 0.107 0.102 0.128 83,012,000 0.1142 -10.17%
2026-01-30 0 21 0.118 0.118 0.122 63,186,992 0.118 0.118 0.122 0.107 0.158 494,584,000 0.1278 -4.07%
2025-12-31 0 21 0.123 0.121 0.123 29,160,222 0.123 0.121 0.123 0.093 0.130 260,718,700 0.1118 2.50%
2025-11-28 0 20 0.120 0.118 0.122 40,712,596 0.120 0.118 0.122 0.106 0.155 324,490,000 0.1255 3.45%
2025-10-31 0 20 0.116 0.115 0.116 35,571,704 0.116 0.115 0.116 0.100 0.141 286,064,000 0.1243 -17.14%
2025-09-30 0 22 0.140 0.138 0.140 97,907,526 0.140 0.138 0.140 0.120 0.275 613,456,320 0.1596 -39.91%
2025-08-29 1 21 0.233 0.231 0.235 86,758,560 0.233 0.231 0.235 0.070 0.465 456,468,000 0.1901 -45.18%
2025-07-31 0 22 0.425 0.410 0.425 23,841,022 0.425 0.410 0.425 0.380 0.450 58,261,500 0.4092 3.66%
2025-06-30 0 21 0.410 0.400 0.420 44,265,660 0.410 0.400 0.420 0.395 0.500 104,060,000 0.4254 -12.77%
2025-05-30 0 20 0.470 0.470 0.480 10,740,880 0.470 0.470 0.480 0.385 0.520 24,644,000 0.4358 -3.09%
2025-04-30 0 19 0.485 0.480 0.485 15,274,800 0.485 0.480 0.485 0.450 0.650 30,804,000 0.4959 -3.00%
2025-03-31 0 21 0.500 0.490 0.500 47,902,080 0.500 0.490 0.500 0.425 0.740 87,448,000 0.5478 -24.24%
2025-02-28 0 20 0.660 0.630 0.670 39,144,312 0.660 0.630 0.670 0.630 0.780 57,161,160 0.6848 -5.71%
2025-01-28 0 19 0.700 0.680 0.710 19,789,640 0.700 0.680 0.710 0.620 0.860 25,316,000 0.7817 -11.39%
2024-12-31 0 20 0.790 0.770 0.800 24,490,560 0.790 0.770 0.800 0.700 0.890 31,016,000 0.7896 -11.24%
2024-11-29 0 21 0.890 0.870 0.890 65,790,160 0.890 0.870 0.890 0.810 0.970 72,808,000 0.9036 -1.11%
2024-10-31 0 21 0.900 0.880 0.930 56,951,720 0.900 0.880 0.930 0.780 1.100 59,300,000 0.9604 -7.22%
2024-09-30 0 19 0.970 0.970 0.980 84,339,040 0.970 0.970 0.980 0.820 1.200 87,376,000 0.9652 11.49%
2024-08-30 0 22 0.870 0.850 0.870 54,874,640 0.870 0.850 0.870 0.650 0.900 74,008,000 0.7415 19.18%
2024-07-31 0 22 0.730 0.700 0.740 54,367,440 0.730 0.700 0.740 0.690 0.890 69,408,000 0.7833 -7.59%
2024-06-28 0 19 0.790 0.710 0.790 8,341,400 0.790 0.710 0.790 0.600 0.880 11,316,000 0.7371 25.40%
2024-05-31 0 21 0.630 0.610 0.630 9,778,480 0.630 0.610 0.630 0.590 0.650 15,784,000 0.6195 5.00%
2024-04-30 0 20 0.600 0.600 0.640 11,292,870 0.600 0.600 0.640 0.580 0.660 18,083,000 0.6245 -1.64%
2024-03-28 0 20 0.610 0.610 0.650 42,082,840 0.610 0.610 0.650 0.590 0.800 60,324,000 0.6976 -23.75%
2024-02-29 0 19 0.800 0.780 0.800 23,916,000 0.800 0.780 0.800 0.750 0.810 30,784,000 0.7769 1.27%
2024-01-31 0 22 0.790 0.760 0.800 88,485,120 0.790 0.760 0.800 0.720 0.940 110,112,000 0.8036 -15.05%
2023-12-29 0 19 0.930 0.910 0.930 272,015,190 0.930 0.910 0.930 0.700 1.170 269,376,000 1.0098 -4.12%
2023-11-30 0 22 0.970 0.970 0.980 112,277,756 0.970 0.970 0.980 0.800 0.970 129,098,601 0.8697 15.48%
2023-10-31 0 20 0.840 0.780 0.850 54,151,280 0.840 0.780 0.850 0.770 0.860 66,488,000 0.8145 5.00%
2023-09-29 0 19 0.800 0.770 0.820 44,631,360 0.800 0.770 0.820 0.760 0.870 55,488,000 0.8043 0.00%
2023-08-31 0 23 0.800 0.740 0.800 40,069,920 0.800 0.740 0.800 0.740 0.880 49,480,000 0.8098 -1.23%
2023-07-31 0 20 0.810 0.800 0.860 30,855,280 0.810 0.800 0.860 0.500 0.880 42,588,000 0.7245 12.50%
2023-06-30 0 21 0.720 0.710 0.720 46,709,440 0.720 0.710 0.720 0.660 0.860 62,024,000 0.7531 2.86%
2023-05-31 0 21 0.700 0.700 0.720 12,103,520 0.700 0.700 0.720 0.690 0.820 16,592,000 0.7295 -12.50%
2023-04-28 0 17 0.800 0.720 0.820 8,135,280 0.800 0.720 0.820 0.680 0.800 11,168,000 0.7284 14.29%
2023-03-31 0 23 0.700 0.680 0.700 16,706,000 0.700 0.680 0.700 0.670 0.810 22,668,000 0.7370 -5.41%
2023-02-28 0 20 0.740 0.720 0.740 20,045,520 0.740 0.720 0.740 0.630 0.820 26,240,000 0.7639 -6.33%
2023-01-31 0 18 0.790 0.770 0.790 15,222,400 0.790 0.770 0.790 0.740 0.810 19,528,000 0.7795 3.95%
2022-12-30 0 20 0.760 0.760 0.780 41,046,814 0.760 0.760 0.780 0.750 0.840 51,725,596 0.7935 -5.00%
2022-11-30 0 22 0.800 0.800 0.810 43,654,160 0.800 0.800 0.810 0.760 1.040 53,404,000 0.8174 0.00%
2022-10-31 0 20 0.800 0.800 0.810 37,849,520 0.800 0.800 0.810 0.790 1.020 45,008,000 0.8410 -5.88%
2022-09-30 0 21 0.850 0.810 0.880 157,692,480 0.850 0.810 0.880 0.800 0.940 184,408,000 0.8551 -1.16%
2022-08-31 0 23 0.860 0.900 0.910 44,535,360 0.860 0.900 0.910 0.820 0.920 51,704,000 0.8614 1.18%
2022-07-29 0 20 0.850 0.840 0.870 125,106,752 0.850 0.840 0.870 0.780 1.070 150,334,400 0.8322 -4.49%
2022-06-30 0 21 0.890 0.850 0.890 120,506,800 0.890 0.850 0.890 0.810 0.950 138,112,000 0.8725 2.30%
2022-05-31 0 20 0.870 0.870 0.880 61,090,680 0.870 0.870 0.880 0.810 0.960 69,616,000 0.8775 2.35%
2022-04-29 0 18 0.850 0.840 0.850 37,870,060 0.850 0.840 0.850 0.810 0.880 45,163,000 0.8385 1.19%
2022-03-31 0 23 0.840 0.820 0.840 50,819,859 0.840 0.820 0.840 0.800 0.910 59,306,080 0.8569 -5.62%
2022-02-28 0 17 0.890 0.880 0.920 25,558,960 0.890 0.880 0.920 0.850 0.920 28,464,000 0.8979 0.00%
2022-01-31 0 21 0.890 0.880 0.920 25,501,920 0.890 0.880 0.920 0.870 0.970 27,672,000 0.9216 -5.32%
2021-12-31 0 22 0.940 0.920 0.940 50,845,280 0.940 0.920 0.940 0.900 0.990 54,416,000 0.9344 0.00%
2021-11-30 0 22 0.940 0.930 0.970 43,455,200 0.940 0.930 0.970 0.830 1.040 47,584,000 0.9132 5.62%
2021-10-29 0 18 0.890 - 0.890 17,647,920 0.890 - 0.890 0.790 0.950 19,480,000 0.9060 -3.26%
2021-09-30 0 21 0.920 0.900 0.930 55,937,120 0.920 0.900 0.930 0.900 1.030 60,056,000 0.9314 -2.13%
2021-08-31 0 22 0.940 0.920 0.950 102,231,760 0.940 0.920 0.950 0.910 1.050 103,288,000 0.9898 -6.00%
2021-07-30 0 21 1.000 0.990 1.000 96,949,120 1.000 0.990 1.000 0.970 1.050 96,064,000 1.0092 -2.91%
2021-06-30 0 21 1.030 1.010 1.040 112,554,560 1.030 1.010 1.040 0.970 1.060 110,600,000 1.0177 0.98%
2021-05-31 0 20 1.020 1.000 1.020 89,313,360 1.020 1.000 1.020 0.970 1.060 88,496,000 1.0092 -1.92%
2021-04-30 0 19 1.040 1.020 1.040 102,544,820 1.040 1.020 1.040 0.950 1.060 100,973,000 1.0156 0.97%
2021-03-31 0 23 1.030 1.020 1.040 176,946,800 1.030 1.020 1.040 1.000 1.100 170,982,000 1.0349 0.00%
2021-02-26 0 18 1.030 1.010 1.040 58,404,800 1.030 1.010 1.040 0.980 1.180 57,176,000 1.0215 -3.74%
2021-01-29 0 20 1.070 1.030 1.070 142,216,800 1.070 1.030 1.070 0.890 1.100 143,752,000 0.9893 17.58%
2020-12-31 0 22 0.910 0.900 0.910 117,572,980 0.910 0.900 0.910 0.880 0.960 128,398,000 0.9157 0.00%
2020-11-30 0 21 0.910 0.890 0.920 71,504,970 0.910 0.890 0.920 0.890 1.010 76,065,000 0.9401 1.11%
2020-10-30 0 18 0.900 0.920 0.940 55,840,240 0.900 0.920 0.940 0.860 1.000 59,112,000 0.9447 -1.10%
2020-09-30 0 22 0.910 0.900 0.910 73,856,680 0.910 0.900 0.910 0.880 1.110 74,743,000 0.9881 -16.51%
2020-08-31 0 21 1.090 1.090 1.110 158,293,600 1.090 1.090 1.110 0.950 1.140 156,480,000 1.0116 14.74%
2020-07-31 0 22 0.950 0.940 0.970 64,040,560 0.950 0.940 0.970 0.900 1.000 67,636,000 0.9468 -5.00%
2020-06-30 0 21 1.000 0.960 1.030 54,800,640 1.000 0.960 1.030 0.920 1.050 56,538,000 0.9693 11.11%
2020-05-29 0 20 0.900 0.900 0.930 61,558,480 0.900 0.900 0.930 0.890 0.950 66,980,000 0.9191 -4.26%
2020-04-29 0 19 0.940 0.930 0.940 62,007,360 0.940 0.930 0.940 0.790 0.950 69,916,000 0.8869 13.25%
2020-03-31 0 22 0.830 0.800 0.830 67,337,960 0.830 0.800 0.830 0.700 0.880 87,916,000 0.7659 10.67%
2020-02-28 0 20 0.750 0.720 0.760 70,749,490 0.750 0.720 0.760 0.680 0.810 94,987,000 0.7448 -6.25%
2020-01-31 0 20 0.800 0.790 0.840 76,776,240 0.800 0.790 0.840 0.480 0.860 140,200,000 0.5476 60.00%
2019-12-31 0 20 0.500 0.490 0.500 33,024,300 0.500 0.490 0.500 0.480 0.650 61,982,000 0.5328 -1.96%
2019-11-29 0 21 0.510 0.480 0.510 21,531,900 0.510 0.480 0.510 0.450 0.510 43,636,000 0.4934 -1.92%
2019-10-31 0 21 0.520 0.500 0.560 21,952,440 0.520 0.500 0.560 0.335 0.570 48,354,000 0.4540 23.81%
2019-09-30 0 21 0.420 0.395 0.420 29,163,433 0.420 0.395 0.420 0.370 0.485 65,001,030 0.4487 -16.00%
2019-08-30 0 22 0.500 0.500 0.510 17,505,520 0.500 0.500 0.510 0.425 0.550 36,376,000 0.4812 6.38%
2019-07-31 0 22 0.470 0.470 0.490 43,241,025 0.470 0.470 0.490 0.470 0.620 77,467,610 0.5582 -18.97%
2019-06-28 0 19 0.580 0.580 0.610 33,290,280 0.580 0.580 0.610 0.440 0.690 56,688,000 0.5873 3.57%
2019-05-31 0 21 0.560 0.550 0.580 7,600,720 0.560 0.550 0.580 0.560 0.700 12,408,000 0.6126 -21.13%
2019-04-30 0 19 0.710 0.660 0.710 15,760,887 0.710 0.660 0.710 0.680 0.740 22,386,860 0.7040 0.00%
2019-03-29 0 21 0.710 0.690 0.720 34,306,840 0.710 0.690 0.720 0.500 0.780 51,312,000 0.6686 -5.33%
2019-02-28 0 17 0.750 0.730 0.740 24,286,240 0.750 0.730 0.740 0.740 1.100 27,992,000 0.8676 -16.67%
2019-01-31 0 22 0.900 0.880 0.920 61,228,067 0.900 0.880 0.920 0.700 1.310 60,246,500 1.0163 28.57%
2018-12-31 0 19 0.700 0.690 0.730 46,168,000 0.700 0.690 0.730 0.580 0.770 74,710,000 0.6180 11.11%
2018-11-30 0 22 0.630 0.600 0.640 81,867,440 0.630 0.600 0.640 0.520 0.800 135,720,000 0.6032 1.61%
2018-10-31 0 21 0.620 0.580 0.640 106,224,940 0.620 0.580 0.640 0.550 0.640 179,486,000 0.5918 3.33%
2018-09-28 0 19 0.600 0.580 0.600 94,383,200 0.600 0.580 0.600 0.520 0.680 165,152,000 0.5715 3.45%
2018-08-31 0 23 0.580 0.550 0.580 18,872,780 0.580 0.550 0.580 0.560 0.680 31,440,000 0.6003 -3.33%
2018-07-31 0 21 0.600 0.570 0.600 67,532,640 0.600 0.570 0.600 0.580 0.710 103,780,000 0.6507 -10.45%
2018-06-29 0 20 0.670 0.650 0.680 12,476,920 0.670 0.650 0.680 0.650 0.750 17,566,000 0.7103 -4.29%
2018-05-31 0 21 0.700 0.690 0.700 18,146,560 0.700 0.690 0.700 0.550 0.840 26,349,000 0.6887 16.67%
2018-04-30 0 19 0.600 0.550 0.620 36,057,040 0.600 0.550 0.620 0.580 0.800 56,073,000 0.6430 -6.25%
2018-03-29 0 21 0.640 0.630 0.690 53,711,400 0.640 0.630 0.690 0.600 0.700 82,824,000 0.6485 -1.54%
2018-02-28 0 18 0.650 0.630 0.700 23,124,064 0.650 0.630 0.700 0.495 0.680 37,988,100 0.6087 -1.52%
2018-01-31 0 22 0.660 0.630 0.660 1,862,880 0.660 0.630 0.660 0.620 0.710 2,760,000 0.6750 -12.00%
2017-12-29 0 19 0.750 0.700 0.750 17,094,080 0.750 0.700 0.750 0.670 0.760 24,112,000 0.7089 2.74%
2017-11-30 0 22 0.730 0.720 0.730 14,335,150 0.730 0.720 0.730 0.650 0.810 19,575,000 0.7323 2.82%
2017-10-31 0 20 0.710 0.700 0.730 56,844,220 0.710 0.700 0.730 0.650 0.850 80,536,000 0.7058 -1.39%
2017-09-29 0 21 0.720 0.710 0.720 48,720,460 0.720 0.710 0.720 0.660 0.810 66,566,000 0.7319 -8.86%
2017-08-31 0 22 0.790 0.770 0.790 7,479,520 0.790 0.770 0.790 0.700 0.830 9,372,000 0.7981 -4.82%
2017-07-31 0 21 0.830 0.750 0.840 24,137,710 0.830 0.750 0.840 0.640 0.850 29,121,000 0.8289 -5.68%
2017-06-30 0 22 0.880 0.860 0.880 27,303,990 0.880 0.860 0.880 0.790 0.900 32,644,500 0.8364 6.02%
2017-05-31 0 20 0.830 0.830 0.840 16,020,290 0.830 0.830 0.840 0.790 0.920 18,891,000 0.8480 -4.60%
2017-04-28 0 17 0.870 0.850 0.880 3,199,120 0.870 0.850 0.880 0.820 0.900 3,704,000 0.8637 -2.25%
2017-03-31 0 23 0.890 0.870 0.890 45,784,100 0.890 0.870 0.890 0.780 0.900 53,814,000 0.8508 5.95%
2017-02-28 0 20 0.840 0.840 0.850 23,190,010 0.840 0.840 0.850 0.780 0.900 27,291,000 0.8497 -3.45%
2017-01-27 0 19 0.870 0.850 0.870 17,232,830 0.870 0.850 0.870 0.800 0.920 20,207,000 0.8528 -3.33%
2016-12-30 0 20 0.900 0.900 0.920 22,858,800 0.900 0.900 0.920 0.840 1.010 25,400,000 0.9000 -5.26%
2016-11-30 0 22 0.950 0.930 0.950 46,839,128 0.950 0.930 0.950 0.930 1.190 48,088,080 0.9740 0.00%
2016-10-31 0 19 0.950 0.940 0.950 52,991,200 0.950 0.940 0.950 0.910 1.280 52,456,000 1.0102 -2.06%
2016-09-30 0 21 0.970 0.970 0.990 91,311,310 0.970 0.970 0.990 0.780 1.000 104,528,000 0.8736 4.30%
2016-08-31 0 22 4.650 4.590 4.650 69,074,812 0.930 0.918 0.930 0.900 1.038 71,756,000 0.9626 -8.82%
2016-07-29 0 20 5.100 5.030 5.140 218,944,328 1.020 1.006 1.028 0.694 1.048 225,052,000 0.9729 0.00%
2016-06-30 0 21 5.100 5.040 5.110 236,517,952 1.020 1.008 1.022 0.988 1.140 229,899,000 1.0288 -5.73%
2016-05-31 0 21 5.410 5.410 5.500 140,267,848 1.082 1.082 1.100 1.044 1.322 117,059,000 1.1983 -8.61%
2016-04-29 0 20 5.920 5.910 5.980 475,070,212 1.184 1.182 1.196 1.180 1.312 388,746,000 1.2221 -9.62%
2016-03-31 0 21 6.550 6.480 6.580 229,689,677 1.310 1.296 1.316 1.226 1.422 176,306,650 1.3028 5.65%
2016-02-29 0 18 6.200 6.140 6.200 145,522,673 1.240 1.228 1.240 0.750 1.412 139,066,860 1.0464 61.88%
2016-01-29 0 20 3.830 3.820 3.830 239,098,340 0.766 0.764 0.766 0.690 0.890 317,126,000 0.7540 5.51%
2015-12-31 0 22 3.630 3.620 3.690 203,485,944 0.726 0.724 0.738 0.684 0.786 278,364,000 0.7310 -6.20%
2015-11-30 0 21 3.870 3.830 3.880 410,385,324 0.774 0.766 0.776 0.634 0.824 555,460,000 0.7388 9.94%
2015-10-30 0 20 3.520 3.490 3.520 397,827,631 0.704 0.698 0.704 0.380 0.768 671,704,500 0.5923 79.59%
2015-09-30 0 20 1.960 1.970 1.980 135,979,630 0.392 0.394 0.396 0.350 0.438 362,185,000 0.3754 5.38%
2015-08-31 0 21 1.860 1.860 1.870 151,983,836 0.372 0.372 0.374 0.298 0.572 339,222,000 0.4480 -30.60%
2015-07-31 0 22 2.680 2.680 2.700 250,754,582 0.536 0.536 0.540 0.174 0.564 579,433,000 0.4328 29.47%
2015-06-30 0 22 2.070 2.070 2.110 182,240,600 0.414 0.414 0.422 0.360 0.478 421,702,500 0.4322 -5.48%
2015-05-29 0 19 2.190 2.180 2.200 685,485,926 0.438 0.436 0.440 0.386 0.600 1,419,226,000 0.4830 11.73%
2015-04-30 0 19 1.960 1.930 1.950 523,748,149 0.392 0.386 0.390 0.110 0.650 1,558,720,500 0.3360 250.00%
2015-03-31 0 22 0.560 0.550 0.570 11,419,248 0.112 0.110 0.114 0.099 0.128 102,538,000 0.1114 -1.75%
2015-02-27 0 18 0.570 0.560 0.570 5,533,988 0.114 0.112 0.114 0.106 0.138 45,952,000 0.1204 -14.93%
2015-01-30 0 21 0.670 0.660 0.670 16,813,112 0.134 0.132 0.134 0.124 0.200 121,949,000 0.1379 -5.63%
2014-12-31 0 21 0.071 0.070 0.072 65,251,118 0.142 0.140 0.144 0.096 0.178 508,777,500 0.1283 -19.32%
2014-11-28 0 20 0.088 0.087 0.089 117,336,224 0.176 0.174 0.178 0.156 0.212 629,961,529 0.1863 8.64%
2014-10-31 0 21 0.081 0.080 0.081 76,032,860 0.162 0.160 0.162 0.154 0.228 393,365,000 0.1933 -11.96%
2014-09-30 0 21 0.092 0.091 0.092 276,610,291 0.184 0.182 0.184 0.152 0.276 1,348,990,499 0.2050 17.95%
2014-08-29 0 21 0.078 0.078 0.079 18,050,848 0.156 0.156 0.158 0.146 0.166 117,105,000 0.1541 0.00%
2014-07-31 0 22 0.078 0.077 0.078 35,168,258 0.156 0.154 0.156 0.142 0.184 211,889,000 0.1660 8.33%
2014-06-30 0 20 0.072 0.071 0.073 10,528,910 0.144 0.142 0.146 0.138 0.162 71,170,000 0.1479 0.00%
2014-05-30 0 20 0.072 0.072 0.073 23,629,954 0.144 0.144 0.146 0.134 0.174 153,606,000 0.1538 2.86%
2014-04-30 0 20 0.070 0.070 0.071 36,611,718 0.140 0.140 0.142 0.136 0.190 230,858,000 0.1586 -24.73%
2014-03-31 0 21 0.093 0.092 0.095 85,799,032 0.186 0.184 0.190 0.172 0.276 402,607,720 0.2131 0.50%
2014-02-28 0 19 0.192 0.191 0.193 51,587,314 0.185 0.184 0.186 0.144 0.199 308,389,455 0.1673 20.75%
2014-01-30 0 21 0.159 0.155 0.159 15,278,000 0.153 0.149 0.153 0.146 0.178 98,438,526 0.1552 -9.66%
2013-12-31 0 20 0.176 0.171 0.176 59,434,352 0.170 0.165 0.170 0.147 0.304 315,676,385 0.1883 -40.34%
2013-11-29 0 21 0.295 0.295 0.300 52,116,720 0.284 0.284 0.289 0.270 0.366 170,076,791 0.3064 -20.27%
2013-10-31 0 21 0.370 0.365 0.395 108,945,430 0.357 0.352 0.381 0.337 0.501 262,346,096 0.4153 -19.57%
2013-09-30 0 20 0.460 0.450 0.460 48,505,220 0.443 0.434 0.443 0.294 0.448 128,917,668 0.3762 43.75%
2013-08-30 0 21 0.320 0.315 0.320 7,572,200 0.308 0.304 0.308 0.294 0.419 21,547,487 0.3514 -26.44%
2013-07-31 0 22 0.435 0.420 0.450 47,307,180 0.419 0.405 0.434 0.304 0.492 119,545,497 0.3957 33.85%
2013-06-28 0 19 0.325 0.325 0.330 14,746,420 0.313 0.313 0.318 0.289 0.386 45,993,561 0.3206 -5.80%
2013-05-31 0 21 0.345 0.340 0.345 16,975,770 0.333 0.328 0.333 0.212 0.482 48,450,203 0.3504 50.00%
2013-04-30 0 20 0.230 0.224 0.240 429,430 0.222 0.216 0.231 0.193 0.236 2,022,995 0.2123 -8.00%
2013-03-28 0 20 0.250 0.250 0.265 2,749,880 0.241 0.241 0.255 0.233 0.357 9,390,845 0.2928 -35.06%
2013-02-28 0 17 0.385 0.375 0.395 24,998,130 0.371 0.361 0.381 0.227 0.790 53,490,053 0.4673 63.83%
2013-01-31 0 22 0.235 0.226 0.249 380,870 0.227 0.218 0.240 0.227 0.260 1,558,225 0.2444 -0.42%
2012-12-31 0 19 0.236 0.236 0.255 144,412 0.227 0.227 0.246 0.222 0.251 626,610 0.2305 4.89%
2012-11-30 0 22 0.225 0.220 0.245 2,836,364 0.217 0.212 0.236 0.193 0.284 12,750,053 0.2225 -3.85%
2012-10-31 0 20 0.234 0.230 - 150,986 0.226 0.222 - 0.203 0.241 663,957 0.2274 -22.00%
2012-09-28 0 20 0.300 0.255 0.355 516,320 0.289 0.246 0.342 0.193 0.289 1,940,000 0.2661 3.45%
2012-08-31 0 23 0.058 0.058 0.060 1,256,430 0.280 0.280 0.289 0.241 0.357 4,599,979 0.2731 7.41%
2012-07-31 0 21 0.054 0.053 0.056 469,610 0.260 0.255 0.270 0.236 0.366 1,655,743 0.2836 -28.95%
2012-06-29 0 21 0.076 0.076 0.079 85,640 0.366 0.366 0.381 0.342 0.429 238,610 0.3589 1.33%
2012-05-31 0 22 0.075 0.072 0.085 338,710 0.361 0.347 0.410 0.323 0.405 921,241 0.3677 -6.25%
2012-04-30 0 18 0.080 0.074 0.085 335,420 0.386 0.357 0.410 0.357 0.472 823,722 0.4072 -12.09%
2012-03-30 0 22 0.091 0.087 0.099 789,580 0.439 0.419 0.477 0.419 0.511 1,701,390 0.4641 -13.33%
2012-02-29 0 21 0.105 0.105 0.106 1,629,770 0.506 0.506 0.511 0.482 0.578 3,199,444 0.5094 -5.41%
2012-01-31 0 18 0.111 0.110 0.111 518,720 0.535 0.530 0.535 0.487 0.593 923,316 0.5618 11.00%
2011-12-30 0 20 0.100 0.099 0.100 842,170 0.482 0.477 0.482 0.443 0.554 1,415,059 0.5951 -2.91%
2011-11-30 0 22 0.103 0.096 0.107 399,270 0.496 0.463 0.516 0.443 0.622 746,952 0.5345 -12.71%
2011-10-31 0 20 0.118 0.118 0.124 1,163,870 0.569 0.569 0.598 0.434 0.627 2,182,759 0.5332 -5.60%
2011-09-30 0 20 0.125 0.110 0.124 1,470,170 0.602 0.530 0.598 0.521 0.723 2,402,695 0.6119 -7.41%
2011-08-31 0 23 0.135 0.115 0.135 5,110,350 0.651 0.554 0.651 0.496 0.680 8,098,203 0.6310 -1.46%
2011-07-29 0 20 0.137 0.135 0.137 6,962,920 0.660 0.651 0.660 0.627 0.916 9,824,492 0.7087 -22.60%
2011-06-30 0 21 0.177 0.163 0.177 4,509,890 0.853 0.786 0.853 0.790 0.877 5,400,877 0.8350 1.14%
2011-05-31 0 20 0.175 0.175 0.179 23,368,030 0.843 0.843 0.863 0.781 1.166 24,979,316 0.9355 -23.91%
2011-04-29 0 18 0.230 0.223 0.230 44,013,150 1.109 1.075 1.109 1.070 1.470 35,905,561 1.2258 -6.88%
2011-03-31 6 23 0.247 0.245 0.248 221,145,270 1.190 1.181 1.195 0.627 1.615 241,120,966 0.9172 63.78%
2011-02-28 0 18 0.198 0.195 0.198 20,369,370 0.727 0.716 0.727 0.690 0.808 27,606,477 0.7378 -5.71%
2011-01-31 0 21 0.210 0.209 0.219 32,940,780 0.771 0.767 0.804 0.764 0.936 38,895,331 0.8469 0.96%
2010-12-31 0 22 0.208 0.207 0.208 24,396,400 0.764 0.760 0.764 0.701 0.899 30,741,967 0.7936 6.12%
2010-11-30 0 22 0.196 0.195 0.196 13,635,610 0.719 0.716 0.719 0.642 0.764 19,515,769 0.6987 0.51%
2010-10-29 0 20 0.195 0.193 0.196 115,356,780 0.716 0.708 0.719 0.609 0.936 147,989,134 0.7795 12.72%
2010-09-30 0 21 0.173 0.173 0.178 9,986,470 0.635 0.635 0.653 0.551 0.753 15,827,278 0.6310 10.90%
2010-08-31 0 22 0.156 0.146 0.156 1,242,095 0.573 0.536 0.573 0.508 0.576 2,350,517 0.5284 1.80%
2010-07-30 0 21 0.154 0.143 0.158 743,890 0.563 0.522 0.577 0.500 0.599 1,360,655 0.5467 -5.52%
2010-06-30 0 21 0.163 0.163 0.165 933,430 0.595 0.595 0.603 0.552 0.654 1,519,443 0.6143 -8.43%
2010-05-31 0 20 0.178 0.178 0.181 12,099,930 0.650 0.650 0.661 0.595 0.902 15,993,853 0.7565 -15.24%
2010-04-30 0 19 0.210 0.208 0.210 24,085,770 0.767 0.760 0.767 0.504 0.986 29,893,337 0.8057 44.83%
2010-03-31 0 23 0.145 0.145 0.154 325,730 0.530 0.530 0.563 0.497 0.573 607,777 0.5359 -12.65%
2010-02-26 0 18 0.166 0.149 0.168 397,770 0.606 0.544 0.614 0.489 0.614 698,123 0.5698 1.22%
2010-01-29 0 20 0.164 0.145 0.164 836,290 0.599 0.530 0.599 0.508 0.628 1,437,311 0.5818 -2.96%
2009-12-31 0 22 0.169 0.126 0.169 185,360 0.617 0.460 0.617 0.511 0.654 331,266 0.5596 14.19%
2009-11-30 0 21 0.148 0.143 0.150 1,703,250 0.541 0.522 0.548 0.460 0.676 2,929,377 0.5814 5.71%
2009-10-30 0 20 0.140 0.134 0.145 452,800 0.511 0.489 0.530 0.460 0.552 908,928 0.4982 -4.76%
2009-09-30 0 22 0.147 0.147 0.148 544,290 0.537 0.537 0.541 0.446 0.595 1,029,389 0.5288 0.68%
2009-08-31 0 21 0.146 0.133 0.159 563,090 0.533 0.486 0.581 0.504 0.573 1,028,170 0.5477 -8.12%
2009-07-31 0 22 0.160 0.160 0.164 5,135,060 0.580 0.580 0.595 0.479 0.700 8,448,634 0.6078 -3.61%
2009-06-30 0 22 0.166 0.145 0.166 3,727,920 0.602 0.526 0.602 0.479 0.707 6,259,983 0.5955 10.67%
2009-05-29 0 19 0.150 0.147 0.150 2,529,360 0.544 0.533 0.544 0.435 0.907 4,178,835 0.6053 30.43%
2009-04-30 0 20 0.115 0.111 0.120 916,220 0.417 0.403 0.435 0.359 0.435 2,411,926 0.3799 9.52%
2009-03-31 0 22 0.105 0.100 0.115 2,097,150 0.381 0.363 0.417 0.312 0.381 5,761,059 0.3640 1.94%
2009-02-27 0 20 0.103 0.097 0.103 685,590 0.374 0.352 0.374 0.359 0.399 1,830,308 0.3746 4.04%
2009-01-30 0 18 0.099 0.093 0.168 827,850 0.359 0.337 0.609 0.327 0.609 2,356,797 0.3513 10.00%
2008-12-31 0 21 0.090 0.090 0.105 1,955,880 0.327 0.327 0.381 0.236 0.330 7,434,247 0.2631 25.00%
2008-11-28 0 20 0.072 0.072 0.250 2,261,840 0.261 0.261 0.907 0.236 0.363 8,410,043 0.2689 -20.00%
2008-10-31 0 21 0.090 0.081 0.195 2,791,620 0.327 0.294 0.707 0.290 0.519 7,875,285 0.3545 -30.77%
2008-09-30 0 21 0.130 0.123 0.150 6,001,340 0.472 0.446 0.544 0.443 0.707 10,518,756 0.5705 -27.78%
2008-08-29 0 19 0.180 0.175 0.191 5,843,110 0.653 0.635 0.693 0.555 0.717 8,819,806 0.6625 -4.56%
2008-07-31 0 22 0.190 0.161 0.200 592,750 0.684 0.580 0.720 0.558 0.792 844,172 0.7022 -9.95%
2008-06-30 0 20 0.211 0.200 0.236 1,184,490 0.760 0.720 0.850 0.720 0.900 1,385,664 0.8548 -12.08%
2008-05-30 0 20 0.240 0.240 0.250 2,762,960 0.864 0.864 0.900 0.864 1.152 2,835,197 0.9745 -7.69%
2008-04-30 0 21 0.260 0.260 0.265 3,783,240 0.936 0.936 0.954 0.846 1.044 4,037,726 0.9370 14.04%
2008-03-31 0 19 0.228 0.220 0.246 33,077,290 0.821 0.792 0.886 0.821 1.422 27,088,490 1.2211 -24.00%
2008-02-29 0 19 0.300 0.300 0.305 4,261,840 1.080 1.080 1.098 0.475 1.152 5,548,211 0.7681 51.52%
2008-01-31 0 22 0.198 0.180 0.198 4,773,950 0.713 0.648 0.713 0.717 1.044 5,148,340 0.9273 -26.67%
2007-12-31 0 19 0.270 0.270 0.285 13,934,900 0.972 0.972 1.026 0.814 1.296 12,768,106 1.0914 -6.25%
2007-11-30 0 22 2.880 2.800 3.000 45,010,480 1.037 1.008 1.080 0.936 1.891 41,625,470 1.0813 -2.37%
2007-10-31 0 21 2.950 2.220 3.000 1,286,240 1.062 0.799 1.080 0.760 1.379 1,144,076 1.1243 -22.37%
2007-09-28 0 19 3.800 2.000 3.800 861,960 1.368 0.720 1.368 1.260 1.512 622,022 1.3857 -9.52%
2007-08-31 0 23 4.200 4.000 4.200 5,474,040 1.512 1.440 1.512 1.146 2.185 3,381,358 1.6189 -20.34%
2007-07-31 0 21 5.300 5.200 5.560 7,742,543 1.899 1.863 1.992 1.899 2.902 2,980,823 2.5975 -33.75%
2007-06-29 0 20 8.000 8.000 8.050 23,900,070 2.866 2.866 2.884 1.146 2.938 11,715,157 2.0401 107.79%
2007-05-31 0 21 3.850 3.700 3.850 7,069,240 1.379 1.326 1.379 0.337 1.433 7,321,798 0.9655 301.04%
2007-04-30 0 18 0.960 0.960 - 372,880 0.344 0.344 - 0.301 0.358 1,138,884 0.3274 12.94%
2007-03-30 0 22 0.850 0.850 1.020 2,568,520 0.305 0.305 0.365 0.244 0.358 8,485,805 0.3027 -15.00%
2007-02-28 0 18 1.000 0.850 - 14,041,440 0.358 0.305 - 0.287 0.416 38,029,806 0.3692 -2.91%
2007-01-31 0 22 1.030 1.020 1.030 16,034,660 0.369 0.365 0.369 0.251 0.419 49,474,477 0.3241 35.53%
2006-12-29 0 19 0.760 0.760 - 4,417,440 0.272 0.272 - 0.215 0.358 16,926,948 0.2610 33.33%
2006-11-30 0 22 0.570 0.570 0.580 489,120 0.204 0.204 0.208 0.179 0.208 2,478,748 0.1973 14.00%
2006-10-31 0 20 0.500 0.490 - 37,960 0.179 0.176 - 0.176 0.179 212,145 0.1789 2.04%
2006-09-29 0 21 0.490 0.490 - 1,960 0.176 0.176 - 0.176 0.176 11,166 0.1755 2.08%
2006-08-31 0 23 0.480 0.480 - 0 0.172 0.172 - - - 0 - 4.35%
2006-07-31 0 21 0.460 0.460 - 23,920 0.165 0.165 - 0.165 0.165 145,152 0.1648 0.00%
2006-06-30 0 22 0.460 0.460 - 0 0.165 0.165 - - - 0 - 0.00%
2006-05-30 0 20 0.460 0.460 - 0 0.165 0.165 - - - 0 - 0.00%
2006-04-28 0 17 0.460 0.460 - 1,840 0.165 0.165 - 0.165 0.165 11,166 0.1648 0.00%
2006-03-31 0 23 0.460 0.460 - 0 0.165 0.165 - - - 0 - 0.00%
2006-02-28 0 20 0.460 0.460 - 1,840 0.165 0.165 - 0.165 0.165 11,166 0.1648 2.22%
2006-01-27 0 19 0.450 0.450 - 0 0.161 0.161 - - - 0 - 0.00%
2005-12-30 0 20 0.450 0.450 - 1,800 0.161 0.161 - 0.161 0.161 11,166 0.1612 0.00%
2005-11-30 0 22 0.450 0.450 - 12,260 0.161 0.161 - 0.143 0.159 78,159 0.1569 -10.00%
2005-10-31 0 20 0.500 0.400 - 876,980 0.179 0.143 - 0.177 0.179 4,912,835 0.1785 0.00%
2005-09-30 0 21 0.500 - 0.510 150,000 0.179 - 0.183 0.179 0.179 837,415 0.1791 -1.96%
2005-08-31 0 23 0.510 - 0.510 0 0.183 - 0.183 - - 0 - 0.00%
2005-07-29 0 20 0.510 - 0.510 0 0.183 - 0.183 - - 0 - 0.00%
2005-06-30 0 22 0.510 - - 0 0.183 - - - - 0 - 0.00%
2005-05-31 0 20 0.510 - 0.510 0 0.183 - 0.183 - - 0 - 0.00%
2005-04-29 0 20 0.510 - 0.510 0 0.183 - 0.183 - - 0 - 0.00%
2005-03-31 0 21 0.510 - 0.510 0 0.183 - 0.183 - - 0 - 0.00%
2005-02-28 0 17 0.510 - 0.510 0 0.183 - 0.183 - - 0 - 0.00%
2005-01-31 0 21 0.510 - 0.530 433,480 0.183 - 0.190 0.183 0.186 2,367,093 0.1831 0.00%
2004-12-31 0 22 0.510 0.480 0.520 973,760 0.183 0.172 0.186 0.174 0.186 5,404,118 0.1802 -1.92%
2004-11-30 0 22 0.520 0.480 0.520 1,789,280 0.186 0.172 0.186 0.174 0.186 9,914,993 0.1805 1.96%
2004-10-29 0 19 0.510 0.485 0.520 2,234,440 0.183 0.174 0.186 0.174 0.186 12,360,245 0.1808 -1.92%
2004-09-30 0 21 0.520 0.510 0.530 3,048,000 0.186 0.183 0.190 0.183 0.226 14,526,359 0.2098 -14.75%
2004-08-31 0 22 0.610 0.600 0.620 3,220,720 0.219 0.215 0.222 0.215 0.236 14,213,724 0.2266 -7.58%
2004-07-30 0 21 0.660 0.640 0.670 6,440,280 0.236 0.229 0.240 0.233 0.244 27,221,570 0.2366 -1.49%
2004-06-30 0 21 0.670 0.670 0.680 3,824,200 0.240 0.240 0.244 0.233 0.251 15,687,574 0.2438 -1.47%
2004-05-31 0 20 0.680 0.670 0.690 2,603,040 0.244 0.240 0.247 0.236 0.247 10,774,739 0.2416 0.00%
2004-04-30 0 19 0.680 0.680 0.690 2,726,440 0.244 0.244 0.247 0.236 0.244 11,266,023 0.2420 1.49%
2004-03-31 0 23 0.670 0.660 0.690 3,518,960 0.240 0.236 0.247 0.240 0.265 14,012,744 0.2511 -9.46%
2004-02-27 0 20 0.740 0.740 0.750 3,316,520 0.265 0.265 0.269 0.254 0.265 12,795,701 0.2592 4.23%
2004-01-30 0 19 0.710 0.710 0.720 3,317,080 0.254 0.254 0.258 0.254 0.265 12,885,025 0.2574 -1.39%
2003-12-31 0 21 0.720 0.710 0.720 3,705,040 0.258 0.254 0.258 0.254 0.265 14,224,889 0.2605 -1.37%
2003-11-28 0 20 0.730 0.730 0.740 3,121,880 0.262 0.262 0.265 0.258 0.262 12,002,948 0.2601 0.00%
2003-10-31 0 22 0.730 0.720 0.730 3,472,240 0.262 0.258 0.262 0.254 0.265 13,409,805 0.2589 2.82%
2003-09-30 0 21 0.710 0.710 0.720 3,533,400 0.254 0.254 0.258 0.247 0.258 13,901,089 0.2542 1.43%
2003-08-29 0 21 0.700 0.690 0.700 4,107,760 0.251 0.247 0.251 0.240 0.258 16,502,658 0.2489 1.45%
2003-07-31 0 22 0.690 0.680 0.690 2,923,760 0.247 0.244 0.247 0.244 0.251 11,846,631 0.2468 1.47%
2003-06-30 0 20 0.680 0.680 0.690 2,598,920 0.244 0.244 0.247 0.240 0.247 10,596,091 0.2453 -1.45%
2003-05-30 0 20 0.690 0.680 0.690 1,603,320 0.247 0.244 0.247 0.240 0.247 6,554,168 0.2446 1.47%
2003-04-30 0 14 0.680 0.680 - 32,418,960 0.244 0.244 - 0.240 0.247 133,115,486 0.2435

Webb-site Database - Powered By Linux Group

Back to top