EVA PRECISION INDUSTRIAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00838  2005-05-11    
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
2026-03-11 0 8 0.810 0.810 0.820 14,481,240 0.810 0.810 0.820 0.800 0.890 17,270,000 0.8385 -8.99%
2026-02-27 0 17 0.890 0.880 0.890 27,512,091 0.890 0.880 0.890 0.860 0.930 30,658,000 0.8974 -4.30%
2026-01-30 0 21 0.930 0.920 0.930 66,212,429 0.930 0.920 0.930 0.820 0.960 74,020,000 0.8945 12.05%
2025-12-31 0 21 0.830 0.820 0.830 45,891,848 0.830 0.820 0.830 0.820 0.960 52,627,811 0.8720 -14.43%
2025-11-28 0 20 0.970 0.960 0.970 72,575,060 0.970 0.960 0.970 0.940 1.220 67,324,000 1.0780 -18.49%
2025-10-31 0 20 1.190 1.190 1.210 165,998,401 1.190 1.190 1.210 1.100 1.320 136,964,000 1.2120 0.00%
2025-09-30 0 22 1.190 1.190 1.200 217,513,320 1.190 1.190 1.200 0.880 1.210 203,884,569 1.0668 35.19%
2025-08-29 0 21 0.900 0.900 0.910 123,110,150 0.880 0.880 0.890 0.724 0.949 143,587,412 0.8574 18.42%
2025-07-31 0 22 0.760 0.750 0.760 32,041,329 0.743 0.734 0.743 0.685 0.763 44,288,512 0.7235 5.56%
2025-06-30 0 21 0.720 0.720 0.730 15,311,859 0.704 0.704 0.714 0.685 0.734 21,682,608 0.7062 0.00%
2025-05-30 0 20 0.720 0.720 0.730 15,385,116 0.704 0.704 0.714 0.676 0.724 22,067,002 0.6972 0.00%
2025-04-30 0 19 0.740 0.740 0.750 82,526,446 0.704 0.704 0.714 0.647 0.866 111,601,062 0.7395 1.37%
2025-03-31 0 21 0.730 0.730 0.740 44,413,228 0.695 0.695 0.704 0.657 0.771 62,029,081 0.7160 1.39%
2025-02-28 0 20 0.720 0.700 0.720 57,002,744 0.685 0.666 0.685 0.580 0.752 83,268,361 0.6846 14.29%
2025-01-28 0 19 0.630 0.620 0.640 11,098,710 0.599 0.590 0.609 0.561 0.638 18,884,294 0.5877 -4.55%
2024-12-31 0 20 0.660 0.660 0.670 10,408,476 0.628 0.628 0.638 0.619 0.657 16,427,313 0.6336 -1.49%
2024-11-29 0 21 0.670 0.670 0.680 34,051,238 0.638 0.638 0.647 0.619 0.742 50,570,315 0.6733 -1.47%
2024-10-31 0 21 0.680 0.680 0.690 61,764,966 0.647 0.647 0.657 0.647 0.828 87,965,152 0.7022 -9.33%
2024-09-30 0 19 0.750 0.740 0.750 14,436,799 0.714 0.704 0.714 0.588 0.714 22,355,579 0.6458 15.86%
2024-08-30 0 22 0.670 0.660 0.670 15,350,740 0.616 0.607 0.616 0.579 0.644 25,378,016 0.6049 -1.47%
2024-07-31 0 22 0.680 0.680 0.690 9,784,480 0.625 0.625 0.634 0.607 0.690 15,347,326 0.6375 -5.56%
2024-06-28 0 19 0.720 0.720 0.740 28,269,231 0.662 0.662 0.680 0.625 0.708 42,674,485 0.6624 0.00%
2024-05-31 0 21 0.720 0.720 0.730 29,345,450 0.662 0.662 0.671 0.653 0.753 41,611,088 0.7052 -6.51%
2024-04-30 0 20 0.790 0.770 0.790 24,716,960 0.708 0.690 0.708 0.627 0.726 37,037,807 0.6673 6.76%
2024-03-28 0 20 0.740 0.710 0.740 14,858,636 0.663 0.636 0.663 0.574 0.690 23,271,088 0.6385 7.25%
2024-02-29 0 19 0.690 0.670 0.690 11,789,260 0.618 0.600 0.618 0.574 0.618 19,776,408 0.5961 1.47%
2024-01-31 0 22 0.680 0.660 0.690 15,406,890 0.609 0.592 0.618 0.574 0.717 23,863,019 0.6456 -13.92%
2023-12-29 0 19 0.790 0.780 0.790 29,734,380 0.708 0.699 0.708 0.636 0.771 41,900,455 0.7096 5.33%
2023-11-30 0 22 0.750 0.750 0.760 32,373,700 0.672 0.672 0.681 0.645 0.753 45,928,487 0.7049 -3.85%
2023-10-31 0 20 0.780 0.770 0.780 37,068,980 0.699 0.690 0.699 0.600 0.744 55,939,429 0.6627 14.71%
2023-09-29 0 19 0.680 0.680 0.690 15,951,220 0.609 0.609 0.618 0.582 0.627 26,355,256 0.6052 3.19%
2023-08-31 0 23 0.680 0.680 0.690 49,720,518 0.591 0.591 0.599 0.582 0.764 76,650,408 0.6487 -21.84%
2023-07-31 0 20 0.870 0.870 0.880 60,740,000 0.756 0.756 0.764 0.677 0.790 82,669,576 0.7347 12.99%
2023-06-30 0 21 0.770 0.770 0.780 33,383,020 0.669 0.669 0.677 0.634 0.756 48,128,933 0.6936 4.05%
2023-05-31 0 21 0.740 0.730 0.740 44,419,061 0.643 0.634 0.643 0.625 0.790 62,743,218 0.7080 -13.08%
2023-04-28 0 17 0.870 0.850 0.870 74,394,119 0.739 0.722 0.739 0.697 0.841 97,479,688 0.7632 -12.12%
2023-03-31 0 23 0.990 0.990 1.000 104,722,910 0.841 0.841 0.850 0.824 1.020 116,486,680 0.8990 -13.16%
2023-02-28 0 20 1.140 1.130 1.140 286,848,181 0.969 0.960 0.969 0.943 1.215 268,733,393 1.0674 -2.56%
2023-01-31 0 18 1.170 1.170 1.180 209,162,982 0.994 0.994 1.003 0.816 1.105 215,141,340 0.9722 18.18%
2022-12-30 0 20 0.990 0.980 0.990 162,989,019 0.841 0.833 0.841 0.799 1.071 177,075,171 0.9205 -16.10%
2022-11-30 0 22 1.180 1.170 1.180 241,154,934 1.003 0.994 1.003 0.850 1.062 251,418,950 0.9592 14.56%
2022-10-31 0 20 1.030 1.020 1.030 185,251,923 0.875 0.867 0.875 0.850 1.164 186,254,490 0.9946 -20.16%
2022-09-30 0 21 1.290 1.280 1.290 383,174,472 1.096 1.088 1.096 1.079 1.377 310,539,741 1.2339 -13.57%
2022-08-31 0 23 1.510 1.500 1.510 620,842,896 1.268 1.260 1.268 1.260 1.798 408,812,861 1.5186 -28.44%
2022-07-29 0 20 2.110 2.110 2.120 1,180,021,648 1.773 1.773 1.781 1.084 1.915 758,418,228 1.5559 43.54%
2022-06-30 0 21 1.470 1.460 1.470 456,448,090 1.235 1.226 1.235 1.117 1.378 368,950,194 1.2372 0.68%
2022-05-31 0 20 1.460 1.440 1.460 308,966,603 1.226 1.210 1.226 0.996 1.304 274,453,100 1.1258 -3.45%
2022-04-29 0 18 1.530 1.530 1.540 526,668,238 1.270 1.270 1.279 0.971 1.403 428,862,863 1.2281 17.69%
2022-03-31 0 23 1.300 1.300 1.310 376,341,944 1.079 1.079 1.088 0.805 1.287 362,847,459 1.0372 -12.75%
2022-02-28 0 17 1.490 1.480 1.490 466,285,555 1.237 1.229 1.237 1.179 1.445 360,010,130 1.2952 2.76%
2022-01-31 0 21 1.450 1.440 1.460 655,968,871 1.204 1.196 1.212 1.129 1.744 443,968,404 1.4775 -18.99%
2021-12-31 0 22 1.790 1.790 1.810 961,878,562 1.486 1.486 1.503 1.187 1.752 640,171,614 1.5025 -11.82%
2021-11-30 0 22 2.030 2.020 2.030 4,044,020,657 1.685 1.677 1.685 1.121 2.142 2,354,500,340 1.7176 49.26%
2021-10-29 0 18 1.360 1.360 1.370 936,612,580 1.129 1.129 1.137 0.581 1.279 935,213,012 1.0015 83.78%
2021-09-30 0 21 0.740 0.730 0.750 74,920,254 0.614 0.606 0.623 0.590 0.720 115,525,659 0.6485 -14.66%
2021-08-31 0 22 0.880 0.870 0.880 122,441,952 0.720 0.712 0.720 0.679 0.867 157,692,972 0.7765 -8.33%
2021-07-30 0 21 0.960 0.950 0.960 347,520,865 0.785 0.777 0.785 0.605 0.908 448,757,916 0.7744 11.63%
2021-06-30 0 21 0.860 0.860 0.870 91,679,300 0.704 0.704 0.712 0.548 0.728 146,176,612 0.6272 26.47%
2021-05-31 0 20 0.680 0.680 0.700 28,453,500 0.556 0.556 0.573 0.556 0.630 48,197,103 0.5904 -9.33%
2021-04-30 0 19 0.750 0.740 0.750 77,088,200 0.614 0.605 0.614 0.556 0.712 118,062,857 0.6529 4.17%
2021-03-31 0 23 0.720 0.700 0.720 56,348,920 0.589 0.573 0.589 0.515 0.646 99,985,277 0.5636 -1.37%
2021-02-26 0 18 0.730 0.720 0.730 139,545,870 0.597 0.589 0.597 0.556 0.728 219,368,201 0.6361 8.96%
2021-01-29 0 20 0.670 0.670 0.680 607,953,470 0.548 0.548 0.556 0.442 1.014 796,282,588 0.7635 6.35%
2020-12-31 0 22 0.630 0.620 0.630 45,679,700 0.515 0.507 0.515 0.483 0.581 85,095,413 0.5368 14.55%
2020-11-30 0 21 0.550 0.550 0.560 5,309,570 0.450 0.450 0.458 0.376 0.450 12,909,764 0.4113 14.58%
2020-10-30 0 18 0.480 0.480 0.500 14,373,662 0.393 0.393 0.409 0.364 0.409 36,873,864 0.3898 2.13%
2020-09-30 0 22 0.470 0.470 0.480 21,878,960 0.385 0.385 0.393 0.327 0.450 56,207,953 0.3893 2.17%
2020-08-31 0 21 0.460 0.450 0.460 5,523,180 0.376 0.368 0.376 0.303 0.450 14,757,857 0.3743 21.05%
2020-07-31 0 22 0.380 0.370 0.395 11,107,885 0.311 0.303 0.323 0.295 0.356 34,460,098 0.3223 -7.32%
2020-06-30 0 21 0.410 0.375 0.410 4,384,820 0.335 0.307 0.335 0.321 0.358 12,836,031 0.3416 0.60%
2020-05-29 0 20 0.410 0.410 0.420 3,632,545 0.333 0.333 0.342 0.333 0.399 9,951,178 0.3650 -16.33%
2020-04-29 0 19 0.490 0.470 0.490 8,197,450 0.399 0.382 0.399 0.349 0.407 21,811,567 0.3758 5.89%
2020-03-31 0 22 0.490 0.485 0.490 8,588,900 0.376 0.372 0.376 0.365 0.453 21,433,992 0.4007 -10.91%
2020-02-28 0 20 0.550 0.550 0.580 2,371,623 0.422 0.422 0.445 0.422 0.476 5,326,585 0.4452 -8.33%
2020-01-31 0 20 0.600 0.570 0.610 5,173,903 0.461 0.438 0.468 0.430 0.484 11,468,795 0.4511 3.45%
2019-12-31 0 20 0.580 0.580 0.590 8,379,260 0.445 0.445 0.453 0.438 0.476 18,264,855 0.4588 -4.92%
2019-11-29 0 21 0.610 0.600 0.610 12,887,310 0.468 0.461 0.468 0.445 0.499 27,444,155 0.4696 -3.17%
2019-10-31 0 21 0.630 0.610 0.630 14,842,250 0.484 0.468 0.484 0.445 0.507 30,751,307 0.4827 -4.55%
2019-09-30 0 21 0.660 0.630 0.660 7,166,410 0.507 0.484 0.507 0.479 0.538 13,973,422 0.5129 2.53%
2019-08-30 0 22 0.650 0.610 0.650 6,518,380 0.494 0.464 0.494 0.441 0.517 13,728,972 0.4748 -4.41%
2019-07-31 0 22 0.680 0.660 0.680 11,325,400 0.517 0.502 0.517 0.494 0.593 22,109,404 0.5122 -2.86%
2019-06-28 0 19 0.700 0.680 0.700 5,362,000 0.532 0.517 0.532 0.510 0.578 10,221,129 0.5246 0.00%
2019-05-31 0 21 0.700 0.690 0.740 4,067,470 0.532 0.525 0.563 0.517 0.641 6,927,584 0.5871 -12.89%
2019-04-30 0 19 0.810 0.790 0.810 13,644,120 0.611 0.596 0.611 0.573 0.702 21,670,848 0.6296 -7.95%
2019-03-29 0 21 0.880 0.860 0.880 17,707,903 0.664 0.649 0.664 0.611 0.687 27,063,864 0.6543 -1.12%
2019-02-28 0 17 0.890 0.890 0.900 24,024,808 0.672 0.672 0.679 0.528 0.717 37,655,692 0.6380 18.67%
2019-01-31 0 22 0.750 0.750 0.770 16,903,003 0.566 0.566 0.581 0.528 0.664 27,903,608 0.6058 7.14%
2018-12-31 0 19 0.700 0.680 0.700 3,941,112 0.528 0.513 0.528 0.475 0.551 7,851,362 0.5020 12.90%
2018-11-30 0 22 0.620 0.620 0.640 9,457,429 0.468 0.468 0.483 0.453 0.543 19,721,009 0.4796 0.00%
2018-10-31 0 21 0.620 0.620 0.640 10,083,982 0.468 0.468 0.483 0.453 0.551 20,617,192 0.4891 -10.14%
2018-09-28 0 19 0.690 0.690 0.710 18,063,988 0.521 0.521 0.536 0.513 0.552 33,689,971 0.5362 -5.63%
2018-08-31 0 23 0.740 0.720 0.740 20,601,760 0.552 0.537 0.552 0.537 0.678 35,963,261 0.5729 -13.95%
2018-07-31 0 21 0.860 0.860 0.870 15,597,500 0.641 0.641 0.649 0.626 0.708 23,716,168 0.6577 -4.44%
2018-06-29 0 20 0.900 0.890 0.900 25,958,290 0.671 0.663 0.671 0.663 0.820 34,169,793 0.7597 -18.18%
2018-05-31 0 21 1.100 1.090 1.100 34,106,204 0.820 0.813 0.820 0.790 0.909 39,121,501 0.8718 -9.80%
2018-04-30 0 19 1.230 1.220 1.230 56,724,700 0.909 0.902 0.909 0.880 0.924 63,270,575 0.8965 2.50%
2018-03-29 0 21 1.200 1.200 1.210 31,519,960 0.887 0.887 0.894 0.835 0.909 35,596,801 0.8855 1.69%
2018-02-28 0 18 1.180 1.180 1.190 51,337,990 0.872 0.872 0.880 0.776 0.902 60,143,847 0.8536 0.00%
2018-01-31 0 22 1.180 1.180 1.190 82,834,424 0.872 0.872 0.880 0.857 0.939 91,147,294 0.9088 -4.07%
2017-12-29 0 19 1.230 1.210 1.230 97,384,765 0.909 0.894 0.909 0.813 0.953 110,045,664 0.8849 13.89%
2017-11-30 0 22 1.080 1.070 1.080 57,742,454 0.798 0.791 0.798 0.754 0.916 69,292,671 0.8333 0.00%
2017-10-31 0 20 1.080 1.070 1.080 39,240,660 0.798 0.791 0.798 0.739 0.828 50,380,771 0.7789 -1.82%
2017-09-29 0 21 1.100 1.080 1.100 39,384,256 0.813 0.798 0.813 0.730 0.850 50,387,092 0.7816 6.06%
2017-08-31 0 22 1.050 1.040 1.050 39,773,164 0.767 0.759 0.767 0.664 0.840 51,993,575 0.7650 -5.41%
2017-07-31 0 21 1.110 1.110 1.120 45,466,772 0.810 0.810 0.818 0.803 0.898 54,704,539 0.8311 -7.50%
2017-06-30 0 22 1.200 1.190 1.200 84,299,810 0.876 0.869 0.876 0.818 0.971 92,810,306 0.9083 -4.00%
2017-05-31 0 20 1.250 1.250 1.260 85,546,838 0.913 0.913 0.920 0.876 0.974 94,008,026 0.9100 -2.70%
2017-04-28 0 17 1.290 1.290 1.300 112,491,200 0.938 0.938 0.945 0.880 1.003 121,992,937 0.9221 2.38%
2017-03-31 0 23 1.260 1.250 1.260 178,939,116 0.916 0.909 0.916 0.807 0.974 204,545,444 0.8748 5.00%
2017-02-28 0 20 1.200 1.190 1.200 166,582,576 0.872 0.865 0.872 0.727 0.887 203,207,037 0.8198 14.29%
2017-01-27 0 19 1.050 1.040 1.050 83,707,470 0.763 0.756 0.763 0.603 0.763 121,243,067 0.6904 22.09%
2016-12-30 0 20 0.860 0.860 0.870 29,652,447 0.625 0.625 0.633 0.618 0.683 45,818,739 0.6472 0.00%
2016-11-30 0 22 0.860 0.870 0.880 84,570,844 0.625 0.633 0.640 0.611 0.683 132,773,638 0.6370 1.18%
2016-10-31 0 19 0.850 0.840 0.850 63,912,700 0.618 0.611 0.618 0.589 0.691 100,352,312 0.6369 -8.60%
2016-09-30 0 21 0.930 0.910 0.930 100,589,550 0.676 0.662 0.676 0.623 0.734 150,166,109 0.6699 2.62%
2016-08-31 0 22 0.910 0.900 0.910 293,955,351 0.659 0.652 0.659 0.478 0.673 515,217,455 0.5705 35.82%
2016-07-29 0 20 0.670 0.660 0.670 214,115,700 0.485 0.478 0.485 0.442 0.543 438,366,805 0.4884 -9.46%
2016-06-30 0 21 0.740 0.740 0.750 79,771,691 0.536 0.536 0.543 0.507 0.673 140,531,706 0.5676 -19.57%
2016-05-31 0 21 0.920 0.910 0.920 33,054,126 0.666 0.659 0.666 0.659 0.814 46,496,910 0.7109 -15.99%
2016-04-29 0 20 1.110 1.110 1.120 64,499,047 0.793 0.793 0.800 0.743 0.857 79,579,795 0.8105 -3.48%
2016-03-31 0 21 1.150 1.150 1.160 37,572,513 0.822 0.822 0.829 0.800 0.986 42,472,078 0.8846 1.77%
2016-02-29 0 18 1.130 1.130 1.140 26,981,830 0.807 0.807 0.814 0.736 0.872 33,776,984 0.7988 2.73%
2016-01-29 0 20 1.100 1.090 1.100 82,097,210 0.786 0.779 0.786 0.722 0.979 99,767,739 0.8229 -20.29%
2015-12-31 0 22 1.380 1.350 1.390 87,462,188 0.986 0.964 0.993 0.943 1.250 84,200,110 1.0387 -18.34%
2015-11-30 0 21 1.690 1.700 1.710 168,851,722 1.207 1.214 1.222 1.186 1.450 130,599,145 1.2929 -8.65%
2015-10-30 0 20 1.850 1.850 1.870 197,735,352 1.322 1.322 1.336 1.072 1.372 157,979,830 1.2516 22.52%
2015-09-30 0 20 1.510 1.500 1.510 119,802,857 1.079 1.072 1.079 1.007 1.384 104,004,551 1.1519 -14.68%
2015-08-31 0 21 1.790 1.780 1.790 183,267,309 1.264 1.257 1.264 1.081 1.639 135,328,344 1.3542 -20.09%
2015-07-31 0 22 2.240 2.230 2.240 282,804,901 1.582 1.575 1.582 1.137 1.688 197,886,117 1.4291 -1.75%
2015-06-30 0 22 2.280 2.250 2.280 222,646,229 1.610 1.589 1.610 1.519 1.752 137,298,510 1.6216 -5.39%
2015-05-29 0 19 2.410 2.400 2.420 276,952,700 1.702 1.695 1.709 1.558 1.816 163,489,107 1.6940 -3.29%
2015-04-30 0 19 2.520 2.510 2.520 647,120,744 1.760 1.753 1.760 1.613 1.879 377,372,843 1.7148 8.15%
2015-03-31 0 22 2.330 2.320 2.340 603,582,137 1.627 1.620 1.634 1.369 1.760 386,744,706 1.5607 16.50%
2015-02-27 0 18 2.000 1.990 2.000 125,631,622 1.397 1.390 1.397 1.271 1.446 92,824,639 1.3534 8.11%
2015-01-30 0 21 1.850 1.840 1.850 389,543,674 1.292 1.285 1.292 1.222 1.460 288,159,551 1.3518 5.11%
2014-12-31 0 21 1.760 1.750 1.770 266,812,379 1.229 1.222 1.236 1.180 1.446 200,312,680 1.3320 -12.00%
2014-11-28 0 20 2.000 1.980 2.000 152,621,056 1.397 1.383 1.397 1.341 1.481 108,813,141 1.4026 -3.38%
2014-10-31 0 21 2.070 2.050 2.080 222,095,077 1.446 1.432 1.453 1.236 1.467 164,464,599 1.3504 14.36%
2014-09-30 0 21 1.810 1.810 1.840 361,266,925 1.264 1.264 1.285 1.201 1.479 262,938,035 1.3740 -6.67%
2014-08-29 0 21 1.960 1.940 1.960 232,546,618 1.354 1.341 1.354 1.182 1.375 182,762,469 1.2724 7.69%
2014-07-31 0 22 1.820 1.820 1.830 225,044,045 1.258 1.258 1.265 1.168 1.327 178,057,651 1.2639 2.25%
2014-06-30 0 20 1.780 1.770 1.780 321,896,137 1.230 1.223 1.230 1.064 1.278 272,418,306 1.1816 15.58%
2014-05-30 0 20 1.540 1.530 1.540 231,941,779 1.064 1.057 1.064 0.888 1.078 232,239,166 0.9987 18.89%
2014-04-30 0 20 1.300 1.290 1.300 139,327,198 0.895 0.888 0.895 0.826 0.950 157,799,415 0.8829 7.44%
2014-03-31 0 21 1.210 1.200 1.210 176,623,048 0.833 0.826 0.833 0.654 0.881 221,470,485 0.7975 21.00%
2014-02-28 0 19 1.000 0.990 1.000 40,023,100 0.689 0.682 0.689 0.640 0.709 58,742,906 0.6813 3.09%
2014-01-30 0 21 0.970 0.960 0.970 58,315,440 0.668 0.661 0.668 0.634 0.792 83,401,856 0.6992 -11.01%
2013-12-31 0 20 1.090 1.090 1.100 68,928,419 0.751 0.751 0.757 0.716 0.875 85,342,123 0.8077 -11.38%
2013-11-29 0 21 1.230 1.230 1.240 135,830,745 0.847 0.847 0.854 0.757 0.888 163,842,605 0.8290 10.81%
2013-10-31 0 21 1.110 1.110 1.120 152,374,160 0.764 0.764 0.771 0.675 0.840 205,518,845 0.7414 5.71%
2013-09-30 0 20 1.050 1.050 1.060 112,485,461 0.723 0.723 0.730 0.658 0.757 159,550,716 0.7050 7.67%
2013-08-30 0 21 0.980 0.970 0.980 137,787,877 0.672 0.665 0.672 0.630 0.795 191,136,394 0.7209 -13.27%
2013-07-31 0 22 1.130 1.140 1.150 188,710,920 0.774 0.781 0.788 0.665 0.857 247,728,117 0.7618 7.62%
2013-06-28 0 19 1.050 1.050 1.060 218,446,242 0.719 0.719 0.726 0.603 0.946 287,283,059 0.7604 -23.91%
2013-05-31 0 21 1.380 1.340 1.370 565,791,438 0.946 0.918 0.939 0.822 1.071 587,524,231 0.9630 3.41%
2013-04-30 0 20 1.340 1.330 1.340 276,088,180 0.914 0.908 0.914 0.778 0.914 318,180,524 0.8677 13.56%
2013-03-28 0 20 1.180 1.170 1.180 159,850,672 0.805 0.798 0.805 0.730 0.901 195,429,962 0.8179 1.72%
2013-02-28 0 17 1.160 1.160 1.180 120,764,088 0.792 0.792 0.805 0.682 0.860 154,984,377 0.7792 12.62%
2013-01-31 0 22 1.030 1.030 1.040 369,319,533 0.703 0.703 0.710 0.703 0.928 472,645,334 0.7814 -18.25%
2012-12-31 0 19 1.260 1.260 1.270 216,158,082 0.860 0.860 0.867 0.648 0.867 282,661,024 0.7647 32.63%
2012-11-30 0 22 0.950 0.940 0.950 306,638,173 0.648 0.641 0.648 0.546 0.703 488,377,333 0.6279 15.85%
2012-10-31 0 20 0.820 0.810 0.820 279,512,176 0.560 0.553 0.560 0.450 0.594 534,423,652 0.5230 24.24%
2012-09-28 0 20 0.660 0.660 0.670 151,253,362 0.450 0.450 0.457 0.416 0.505 343,081,978 0.4409 7.67%
2012-08-31 0 23 0.620 0.610 0.620 202,448,368 0.418 0.412 0.418 0.385 0.459 475,683,928 0.4256 5.08%
2012-07-31 0 21 0.590 0.580 0.600 137,022,368 0.398 0.391 0.405 0.385 0.486 313,198,620 0.4375 -6.35%
2012-06-29 0 21 0.630 0.620 0.630 144,846,998 0.425 0.418 0.425 0.385 0.688 282,810,824 0.5122 -28.41%
2012-05-31 0 22 0.880 0.870 0.890 71,321,635 0.594 0.587 0.600 0.573 0.896 101,888,186 0.7000 -32.24%
2012-04-30 0 18 1.320 1.320 1.330 66,212,934 0.876 0.876 0.883 0.850 0.969 73,117,365 0.9056 -8.33%
2012-03-30 0 22 1.440 1.450 1.460 341,103,226 0.956 0.962 0.969 0.916 1.255 303,235,925 1.1249 -13.77%
2012-02-29 0 21 1.670 1.670 1.680 621,746,747 1.109 1.109 1.115 0.830 1.142 612,227,680 1.0155 20.14%
2012-01-31 0 18 1.390 1.380 1.390 82,773,114 0.923 0.916 0.923 0.896 1.394 71,566,879 1.1566 -26.06%
2011-12-30 0 20 1.880 1.870 1.900 112,444,389 1.248 1.241 1.261 1.128 1.527 84,770,877 1.3265 -9.62%
2011-11-30 0 22 2.080 2.080 2.090 52,237,770 1.381 1.381 1.387 1.241 1.520 38,410,982 1.3600 2.46%
2011-10-31 0 20 2.030 2.010 2.030 154,543,028 1.347 1.334 1.347 1.035 1.480 124,169,715 1.2446 3.57%
2011-09-30 0 20 1.960 1.920 1.980 124,545,951 1.301 1.274 1.314 1.042 1.634 90,721,740 1.3728 -12.23%
2011-08-31 0 23 2.250 2.190 2.270 306,869,408 1.482 1.443 1.496 1.304 2.042 189,274,665 1.6213 -23.73%
2011-07-29 0 20 2.950 2.940 2.960 214,144,190 1.944 1.937 1.950 1.561 2.029 118,395,011 1.8087 23.95%
2011-06-30 0 21 2.380 2.380 2.400 244,049,431 1.568 1.568 1.581 1.410 2.042 143,564,182 1.6999 -18.77%
2011-05-31 0 20 2.930 2.910 2.920 206,321,533 1.930 1.917 1.924 1.878 2.464 95,214,079 2.1669 -11.21%
2011-04-29 0 18 6.650 6.650 6.720 684,186,120 2.174 2.174 2.197 1.674 2.223 366,845,905 1.8651 16.87%
2011-03-31 1 23 5.690 5.690 5.700 455,768,836 1.860 1.860 1.864 1.828 2.331 228,096,636 1.9981 -4.37%
2011-02-28 0 18 5.950 5.960 5.980 257,822,061 1.945 1.949 1.955 1.814 2.344 127,994,579 2.0143 -11.33%
2011-01-31 0 21 6.710 6.700 6.750 445,452,396 2.194 2.190 2.207 2.014 2.465 197,033,756 2.2608 -10.53%
2010-12-31 0 22 7.500 7.490 7.500 607,479,531 2.452 2.449 2.452 2.282 2.717 242,625,605 2.5038 6.23%
2010-11-30 0 22 7.060 7.290 7.400 510,899,221 2.308 2.383 2.419 1.850 2.383 238,829,113 2.1392 9.80%
2010-10-29 0 20 6.430 6.380 6.400 561,443,062 2.102 2.086 2.092 1.471 2.112 323,499,905 1.7355 40.39%
2010-09-30 0 21 4.580 4.580 4.590 446,959,901 1.497 1.497 1.501 1.327 1.553 311,783,829 1.4336 11.44%
2010-08-31 0 22 4.110 4.110 4.130 598,759,317 1.344 1.344 1.350 1.197 1.425 454,745,351 1.3167 4.42%
2010-07-30 1 21 4.000 3.990 4.000 747,209,765 1.287 1.284 1.287 1.113 1.338 618,731,583 1.2076 9.29%
2010-06-30 0 21 3.660 3.610 3.680 317,016,700 1.177 1.161 1.184 0.978 1.274 277,838,072 1.1410 4.87%
2010-05-31 2 20 3.490 3.480 3.490 455,127,466 1.123 1.120 1.123 0.933 1.377 386,322,290 1.1781 -7.95%
2010-04-30 0 19 3.800 3.770 3.800 411,408,630 1.220 1.210 1.220 0.722 1.242 411,548,244 0.9997 52.00%
2010-03-31 1 23 2.500 2.470 2.500 216,829,550 0.802 0.793 0.802 0.536 0.812 305,254,752 0.7103 49.70%
2010-02-26 0 18 1.670 1.670 1.690 11,116,920 0.536 0.536 0.542 0.520 0.591 20,476,366 0.5429 -0.60%
2010-01-29 0 20 1.680 1.720 1.730 116,428,238 0.539 0.552 0.555 0.411 0.636 221,848,082 0.5248 25.37%
2009-12-31 0 22 1.340 1.340 1.360 78,012,860 0.430 0.430 0.437 0.388 0.472 185,210,293 0.4212 1.52%
2009-11-30 0 21 1.320 1.300 1.320 69,644,160 0.424 0.417 0.424 0.286 0.481 201,432,433 0.3457 43.48%
2009-10-30 0 20 0.920 0.920 0.930 55,797,018 0.295 0.295 0.299 0.257 0.347 187,233,154 0.2980 13.58%
2009-09-30 0 22 0.810 0.800 0.810 16,305,770 0.260 0.257 0.260 0.206 0.260 67,779,119 0.2406 7.79%
2009-08-31 0 21 0.760 0.740 0.760 32,370,440 0.241 0.235 0.241 0.232 0.270 126,121,881 0.2567 -1.30%
2009-07-31 0 22 0.770 0.760 0.770 17,832,620 0.244 0.241 0.244 0.203 0.254 75,260,998 0.2369 16.67%
2009-06-30 0 22 0.660 0.660 0.680 23,282,180 0.209 0.209 0.216 0.209 0.275 92,922,112 0.2506 -16.33%
2009-05-29 0 19 0.810 0.810 0.820 20,352,570 0.250 0.250 0.253 0.204 0.253 85,105,537 0.2391 20.90%
2009-04-30 0 20 0.670 0.670 0.690 11,964,210 0.207 0.207 0.213 0.148 0.210 63,618,031 0.1881 42.55%
2009-03-31 0 22 0.470 0.470 0.500 5,001,871 0.145 0.145 0.155 0.139 0.170 30,423,701 0.1644 -14.55%
2009-02-27 0 20 0.550 0.550 0.600 9,219,278 0.170 0.170 0.185 0.155 0.201 54,014,821 0.1707 5.77%
2009-01-30 0 18 0.520 0.510 0.580 12,974,340 0.161 0.158 0.179 0.161 0.213 65,967,064 0.1967 -14.75%
2008-12-31 0 21 0.610 0.610 0.630 3,736,170 0.189 0.189 0.195 0.124 0.232 21,066,880 0.1773 64.86%
2008-11-28 0 20 0.370 0.350 0.400 14,359,770 0.114 0.108 0.124 0.093 0.148 137,245,661 0.1046 5.71%
2008-10-31 0 21 0.350 0.335 0.370 16,247,360 0.108 0.104 0.114 0.091 0.229 105,027,021 0.1547 -45.31%
2008-09-30 0 21 0.660 0.640 0.690 7,585,020 0.198 0.192 0.207 0.189 0.360 33,100,013 0.2292 -42.61%
2008-08-29 0 19 1.150 1.140 1.250 31,107,880 0.345 0.342 0.375 0.330 0.429 83,319,273 0.3734 -17.86%
2008-07-31 0 22 1.400 1.390 1.420 22,081,200 0.420 0.417 0.426 0.408 0.599 44,304,634 0.4984 -30.69%
2008-06-30 0 20 2.020 2.000 2.020 12,968,660 0.605 0.599 0.605 0.560 0.803 19,045,854 0.6809 -22.31%
2008-05-30 0 20 2.600 2.550 2.600 46,310,490 0.779 0.764 0.779 0.740 0.863 57,066,357 0.8115 4.87%
2008-04-30 0 21 2.510 2.510 2.960 50,414,840 0.743 0.743 0.876 0.589 0.755 78,187,388 0.6448 20.67%
2008-03-31 0 19 2.080 2.000 2.080 21,808,160 0.616 0.592 0.616 0.533 0.681 36,164,960 0.6030 -3.26%
2008-02-29 0 19 2.150 2.150 2.180 23,892,660 0.636 0.636 0.645 0.622 0.740 38,975,464 0.6130 2.38%
2008-01-31 0 22 2.100 2.100 2.300 37,848,307 0.622 0.622 0.681 0.592 0.903 52,987,122 0.7143 -29.29%
2007-12-31 0 19 2.970 2.900 2.980 23,408,296 0.879 0.858 0.882 0.755 0.888 29,152,214 0.8030 4.95%
2007-11-30 0 22 2.830 2.800 2.830 66,817,300 0.838 0.829 0.838 0.802 0.933 77,248,301 0.8650 -2.75%
2007-10-31 0 21 2.910 2.950 2.980 96,377,538 0.861 0.873 0.882 0.734 1.066 102,542,830 0.9399 -15.65%
2007-09-28 0 19 3.450 3.440 3.450 82,542,660 1.021 1.018 1.021 0.965 1.092 79,386,581 1.0398 0.00%
2007-08-31 0 23 3.450 3.400 3.450 167,272,505 1.021 1.007 1.021 0.822 1.156 168,503,628 0.9927 -0.30%
2007-07-31 0 21 3.490 3.450 3.490 325,192,458 1.024 1.013 1.024 0.707 1.189 350,654,538 0.9274 41.30%
2007-06-29 0 20 2.470 2.410 2.470 89,068,340 0.725 0.707 0.725 0.643 0.734 128,773,269 0.6917 2.07%
2007-05-31 0 21 2.420 2.420 2.450 122,550,240 0.710 0.710 0.719 0.670 0.757 170,106,384 0.7204 2.94%
2007-04-30 1 18 2.380 2.380 2.400 472,576,260 0.690 0.690 0.696 0.681 0.870 610,614,266 0.7739 -13.77%
2007-03-30 0 22 2.760 2.760 2.850 27,745,100 0.800 0.800 0.826 0.635 0.818 38,124,591 0.7277 4.15%
2007-02-28 0 18 2.650 2.650 2.680 97,730,315 0.768 0.768 0.777 0.562 0.806 152,787,041 0.6397 35.90%
2007-01-31 0 22 1.950 1.940 1.990 22,176,720 0.565 0.562 0.577 0.551 0.580 39,304,129 0.5642 -2.50%
2006-12-29 0 19 2.000 1.990 2.000 24,225,140 0.580 0.577 0.580 0.516 0.591 44,194,727 0.5481 11.11%
2006-11-30 0 22 1.800 1.740 1.800 14,052,360 0.522 0.505 0.522 0.493 0.542 27,060,389 0.5193 4.05%
2006-10-31 0 20 1.730 1.710 1.750 18,039,780 0.502 0.496 0.507 0.423 0.539 38,331,528 0.4706 9.49%
2006-09-29 0 21 1.600 1.570 1.620 24,442,040 0.458 0.450 0.464 0.444 0.513 51,795,232 0.4719 -5.33%
2006-08-31 0 23 1.690 1.680 1.690 17,866,300 0.484 0.481 0.484 0.470 0.513 36,735,148 0.4864 -5.06%
2006-07-31 0 21 1.780 1.720 1.780 13,344,660 0.510 0.492 0.510 0.495 0.555 26,145,590 0.5104 0.56%
2006-06-30 0 22 1.770 1.760 1.770 16,841,080 0.507 0.504 0.507 0.475 0.544 33,438,135 0.5036 -6.84%
2006-05-30 0 20 1.900 1.880 1.900 23,121,520 0.544 0.538 0.544 0.531 0.593 41,732,731 0.5540 -4.90%
2006-04-28 0 17 2.025 1.970 2.025 107,235,890 0.572 0.556 0.572 0.460 0.629 200,005,298 0.5362 25.78%
2006-03-31 0 23 1.610 1.590 1.610 210,972,640 0.455 0.449 0.455 0.381 0.483 516,194,778 0.4087 8.05%
2006-02-28 3 20 - - - 22,135,120 0.421 - - 0.387 0.427 53,490,036 0.4138 4.93%
2006-01-27 0 19 1.420 1.400 1.440 8,076,260 0.401 0.395 0.407 0.381 0.412 20,227,801 0.3993 3.65%
2005-12-30 0 20 1.370 1.370 1.400 5,040,300 0.387 0.387 0.395 0.339 0.410 13,438,000 0.3751 9.60%
2005-11-30 0 22 1.250 1.220 1.250 6,138,060 0.353 0.345 0.353 0.333 0.353 18,117,935 0.3388 2.46%
2005-10-31 0 20 1.220 1.190 1.300 12,861,700 0.345 0.336 0.367 0.333 0.384 37,319,124 0.3446 -3.17%
2005-09-30 0 21 1.290 1.270 1.400 22,558,040 0.356 0.350 0.386 0.317 0.425 58,409,683 0.3862 -14.00%
2005-08-31 0 23 1.500 1.480 1.500 19,744,080 0.414 0.408 0.414 0.395 0.425 48,044,103 0.4110 2.74%
2005-07-29 0 20 1.460 1.410 1.460 31,888,720 0.403 0.389 0.403 0.317 0.408 87,810,238 0.3632 29.20%
2005-06-30 0 22 1.130 1.130 1.150 14,151,880 0.312 0.312 0.317 0.295 0.320 45,695,538 0.3097 3.67%
2005-05-31 0 14 1.090 1.090 1.100 62,519,860 0.301 0.301 0.304 0.284 0.339 201,085,011 0.3109

Webb-site Database - Powered By Linux Group

Back to top