Jolimark Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02028  2005-06-29    
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
2026-05-18 0 11 0.112 0.107 - 104,956 0.112 0.107 - 0.111 0.123 934,000 0.1124 -8.94%
2026-04-30 0 19 0.123 0.107 0.138 310,450 0.123 0.107 0.138 0.105 0.135 2,556,000 0.1215 -6.82%
2026-03-31 0 22 0.132 0.131 0.138 627,777 0.132 0.131 0.138 0.117 0.138 4,819,000 0.1303 4.76%
2026-02-27 0 17 0.126 0.126 0.129 597,312 0.126 0.126 0.129 0.115 0.132 4,846,000 0.1233 4.13%
2026-01-30 0 21 0.121 0.121 0.130 2,775,678 0.121 0.121 0.130 0.065 0.140 28,216,000 0.0984 53.16%
2025-12-31 0 21 0.079 0.063 0.095 206,450 0.079 0.063 0.095 0.063 0.081 2,724,000 0.0758 -1.25%
2025-11-28 0 20 0.080 0.075 0.096 116,640 0.080 0.075 0.096 0.080 0.106 1,400,000 0.0833 -4.76%
2025-10-31 0 20 0.084 0.084 0.094 477,488 0.084 0.084 0.094 0.081 0.108 4,996,000 0.0956 -17.65%
2025-09-30 0 22 0.102 0.087 0.107 880,464 0.102 0.087 0.107 0.099 0.168 6,930,000 0.1271 -32.45%
2025-08-29 1 21 0.151 0.133 0.151 14,033,123 0.151 0.133 0.151 0.050 0.249 83,774,000 0.1675 202.00%
2025-07-31 0 22 0.050 0.048 0.057 78,506 0.050 0.048 0.057 0.044 0.058 1,556,900 0.0504 -7.41%
2025-06-30 0 21 0.054 0.047 0.058 22,038 0.054 0.047 0.058 0.044 0.055 434,000 0.0508 5.88%
2025-05-30 0 20 0.051 0.044 0.053 23,702 0.051 0.044 0.053 0.043 0.055 510,000 0.0465 2.00%
2025-04-30 0 19 0.050 0.049 0.058 23,592 0.050 0.049 0.058 0.047 0.061 438,000 0.0539 -15.25%
2025-03-31 0 21 0.059 0.048 0.060 71,752 0.059 0.048 0.060 0.048 0.067 1,274,000 0.0563 -10.61%
2025-02-28 0 20 0.066 0.060 0.066 169,680 0.066 0.060 0.066 0.053 0.069 2,842,000 0.0597 13.79%
2025-01-28 0 19 0.058 0.052 0.058 470,032 0.058 0.052 0.058 0.050 0.063 8,506,000 0.0553 -3.33%
2024-12-31 0 20 0.060 0.051 0.062 74,558 0.060 0.051 0.062 0.042 0.064 1,358,000 0.0549 9.09%
2024-11-29 0 21 0.055 0.041 0.062 38,494 0.055 0.041 0.062 0.048 0.068 724,000 0.0532 -24.66%
2024-10-31 0 21 0.073 0.058 0.073 51,048 0.073 0.058 0.073 0.046 0.074 836,000 0.0611 46.00%
2024-09-30 0 19 0.050 0.051 0.063 23,038 0.050 0.051 0.063 0.048 0.060 446,000 0.0517 0.00%
2024-08-30 0 22 0.050 0.049 0.052 118,158 0.050 0.049 0.052 0.049 0.068 2,022,000 0.0584 -32.43%
2024-07-31 0 22 0.074 - 0.078 7,340 0.074 - 0.078 0.063 0.076 112,000 0.0655 -13.95%
2024-06-28 0 19 0.086 0.063 0.086 68,122 0.086 0.063 0.086 0.054 0.088 924,000 0.0737 -4.44%
2024-05-31 0 21 0.090 0.062 0.095 11,248 0.090 0.062 0.095 0.070 0.090 128,000 0.0879 13.92%
2024-04-30 0 20 0.079 0.063 0.090 20,700 0.079 0.063 0.090 0.065 0.091 260,000 0.0796 -27.52%
2024-03-28 0 20 0.109 - 0.110 16,418 0.109 - 0.110 0.090 0.109 182,000 0.0902 2.83%
2024-02-29 0 19 0.106 - 0.110 578 0.106 - 0.110 0.090 0.109 6,000 0.0963 17.78%
2024-01-31 0 22 0.090 0.070 0.107 0 0.090 0.070 0.107 - - 0 - 0.00%
2023-12-29 0 19 0.090 0.075 0.107 24,300 0.090 0.075 0.107 0.075 0.097 290,000 0.0838 -15.09%
2023-11-30 0 22 0.106 0.068 0.107 22,742 0.106 0.068 0.107 0.073 0.107 252,000 0.0902 8.16%
2023-10-31 0 20 0.098 - 0.098 187,802 0.098 - 0.098 0.071 0.200 1,990,000 0.0944 -10.91%
2023-09-29 0 19 0.110 0.110 - 58,680 0.110 0.110 - 0.080 0.110 534,000 0.1099 -22.54%
2023-08-31 0 23 0.142 0.040 0.141 17,312 0.142 0.040 0.141 0.120 0.143 132,000 0.1312 1.43%
2023-07-31 0 20 0.140 0.024 0.154 36,858 0.140 0.024 0.154 0.125 0.140 283,568 0.1300 3.70%
2023-06-30 0 21 0.135 - 0.150 85,478 0.135 - 0.150 0.120 0.300 638,000 0.1340 -10.00%
2023-05-31 0 21 0.150 - 0.150 13,904 0.150 - 0.150 0.158 0.158 88,000 0.1580 -5.66%
2023-04-28 0 17 0.159 - - 1,580 0.159 - - 0.158 0.158 10,000 0.1580 -0.63%
2023-03-31 0 23 0.160 - - 110,226 0.160 - - 0.166 0.200 608,000 0.1813 -23.81%
2023-02-28 0 20 0.210 - 0.210 62,308 0.210 - 0.210 0.197 0.215 312,000 0.1997 11.11%
2023-01-31 0 18 0.189 0.175 0.213 338,222 0.189 0.175 0.213 0.136 0.215 1,868,000 0.1811 45.38%
2022-12-30 0 20 0.130 0.130 0.136 606,980 0.130 0.130 0.136 0.070 0.136 6,039,000 0.1005 30.00%
2022-11-30 0 22 0.100 0.035 - 52,606 0.100 0.035 - 0.020 0.155 410,000 0.1283 -46.24%
2022-10-31 0 20 0.186 0.176 0.177 262,706 0.186 0.176 0.177 0.152 0.230 1,297,000 0.2025 3.33%
2022-09-30 0 21 0.180 - 0.180 6,510 0.180 - 0.180 0.180 0.218 34,000 0.1915 -17.43%
2022-08-31 0 23 0.218 - 0.218 24,582 0.218 - 0.218 0.227 0.242 108,000 0.2276 -5.22%
2022-07-29 0 20 0.230 - 0.244 468 0.230 - 0.244 - - 2,000 0.2340 -2.54%
2022-06-30 0 21 0.236 0.210 0.236 5,248 0.236 0.210 0.236 0.238 0.240 22,000 0.2385 2.61%
2022-05-31 0 20 0.230 - 0.230 9,486 0.230 - 0.230 0.210 0.243 42,000 0.2259 0.00%
2022-04-29 0 18 0.230 - 0.240 460 0.230 - 0.240 0.230 0.230 2,000 0.2300 0.00%
2022-03-31 0 23 0.230 - 0.230 20,518 0.230 - 0.230 0.200 0.245 96,000 0.2137 -6.12%
2022-02-28 0 17 0.245 0.210 0.245 130,698 0.245 0.210 0.245 0.210 0.255 562,000 0.2326 -2.00%
2022-01-31 0 21 0.250 - 0.250 222,704 0.250 - 0.250 0.220 0.260 936,000 0.2379 0.00%
2021-12-31 0 22 0.250 - 0.250 13,630 0.250 - 0.250 0.240 0.260 54,000 0.2524 -5.66%
2021-11-30 0 22 0.265 - 0.265 56,522 0.265 - 0.265 0.126 0.275 250,000 0.2261 6.00%
2021-10-29 0 18 0.250 - 0.250 61,180 0.250 - 0.250 0.234 0.250 260,000 0.2353 0.00%
2021-09-30 0 21 0.250 - 0.250 43,500 0.250 - 0.250 0.250 0.250 174,000 0.2500 0.40%
2021-08-31 0 22 0.249 - 0.249 115,250 0.249 - 0.249 0.240 0.245 472,000 0.2442 -4.23%
2021-07-30 0 21 0.260 0.260 0.265 80,900 0.260 0.260 0.265 0.200 0.270 356,000 0.2272 -7.14%
2021-06-30 0 21 0.280 - 0.280 25,360 0.280 - 0.280 0.255 0.360 90,000 0.2818 22.27%
2021-05-31 0 20 0.229 - 0.230 215,258 0.229 - 0.230 0.209 0.255 920,000 0.2340 -11.92%
2021-04-30 0 19 0.260 0.240 0.260 133,152 0.260 0.240 0.260 0.210 0.260 594,000 0.2242 13.04%
2021-03-31 0 23 0.230 0.226 0.255 299,814 0.230 0.226 0.255 0.230 0.320 1,152,000 0.2603 -23.33%
2021-02-26 0 18 0.300 0.275 0.300 1,553,012 0.300 0.275 0.300 0.125 0.335 6,234,000 0.2491 117.39%
2021-01-29 0 20 0.138 0.138 0.156 766,108 0.138 0.138 0.156 0.115 0.185 5,316,000 0.1441 14.05%
2020-12-31 0 22 0.121 0.116 0.121 4,020,396 0.121 0.116 0.121 0.105 0.140 35,588,000 0.1130 0.83%
2020-11-30 0 21 0.120 0.106 0.120 404,566 0.120 0.106 0.120 0.112 0.132 3,216,000 0.1258 -7.69%
2020-10-30 0 18 0.130 0.128 0.130 136,140 0.130 0.128 0.130 0.128 0.130 1,052,000 0.1294 0.00%
2020-09-30 0 22 0.130 0.108 0.130 77,192 0.130 0.108 0.130 0.113 0.136 586,000 0.1317 -2.26%
2020-08-31 0 21 0.133 0.115 0.134 551,494 0.133 0.115 0.134 0.105 0.138 4,372,000 0.1261 -5.00%
2020-07-31 0 22 0.140 0.120 0.140 223,717 0.140 0.120 0.140 0.130 0.180 1,467,675 0.1524 -25.53%
2020-06-30 0 21 0.188 - 0.188 285,654 0.188 - 0.188 0.188 0.249 1,328,000 0.2151 -21.67%
2020-05-29 0 20 0.240 0.191 0.240 256,972 0.240 0.191 0.240 0.200 0.280 1,058,000 0.2429 -5.88%
2020-04-29 0 19 0.255 0.191 0.265 297,210 0.255 0.191 0.265 0.187 0.255 1,416,000 0.2099 30.77%
2020-03-31 0 22 0.195 - 0.215 150,158 0.195 - 0.215 0.102 0.210 798,000 0.1882 2.63%
2020-02-28 0 20 0.190 0.190 - 69,568 0.190 0.190 - 0.190 0.200 350,000 0.1988 -1.04%
2020-01-31 0 20 0.192 0.192 - 67,214 0.192 0.192 - 0.183 0.248 292,000 0.2302 -16.52%
2019-12-31 0 20 0.230 - 0.230 196,256 0.230 - 0.230 0.180 0.230 946,000 0.2075 9.52%
2019-11-29 0 21 0.210 0.200 0.270 102,855 0.210 0.200 0.270 0.210 0.246 450,091 0.2285 -17.65%
2019-10-31 0 21 0.255 0.196 0.270 115,784 0.255 0.196 0.270 0.218 0.255 490,000 0.2363 6.25%
2019-09-30 0 21 0.240 0.235 0.250 982,778 0.240 0.235 0.250 0.230 0.275 4,104,000 0.2395 -14.29%
2019-08-30 0 22 0.280 0.250 0.300 1,338,363 0.280 0.250 0.300 0.231 0.305 5,013,340 0.2670 -6.67%
2019-07-31 0 22 0.300 0.275 0.320 449,980 0.300 0.275 0.320 0.290 0.330 1,520,000 0.2960 5.26%
2019-06-28 0 19 0.285 0.285 0.330 623,440 0.285 0.285 0.330 0.280 0.350 2,020,000 0.3086 -12.31%
2019-05-31 0 21 0.325 0.305 0.325 302,420 0.325 0.305 0.325 0.285 0.360 918,000 0.3294 -9.72%
2019-04-30 0 19 0.360 0.345 0.360 596,897 0.360 0.345 0.360 0.340 0.370 1,697,840 0.3516 2.86%
2019-03-29 0 21 0.350 0.340 0.350 1,518,990 0.350 0.340 0.350 0.340 0.380 4,136,000 0.3673 -7.89%
2019-02-28 0 17 0.380 0.365 0.380 2,137,980 0.380 0.365 0.380 0.345 0.390 5,942,000 0.3598 8.57%
2019-01-31 0 22 0.350 0.345 0.350 1,937,750 0.350 0.345 0.350 0.345 0.455 4,932,000 0.3929 -1.41%
2018-12-31 0 19 0.355 0.355 0.370 20,550,690 0.355 0.355 0.370 0.315 0.610 49,766,000 0.4129 -27.55%
2018-11-30 0 22 0.490 0.490 0.495 760,070 0.490 0.490 0.495 0.455 0.580 1,418,000 0.5360 -15.52%
2018-10-31 0 21 0.580 0.540 0.580 957,195 0.580 0.540 0.580 0.520 0.680 1,517,417 0.6308 -12.12%
2018-09-28 0 19 0.660 0.640 0.690 9,874,260 0.660 0.640 0.690 0.640 0.760 14,474,000 0.6822 0.00%
2018-08-31 0 23 0.660 0.660 0.680 5,457,360 0.660 0.660 0.680 0.550 0.760 8,610,000 0.6338 -15.38%
2018-07-31 0 21 0.780 0.760 0.780 3,851,620 0.780 0.760 0.780 0.750 0.980 4,444,000 0.8667 -25.71%
2018-06-29 0 20 1.050 0.970 1.070 5,843,320 1.050 0.970 1.070 1.000 1.240 5,260,000 1.1109 -12.50%
2018-05-31 0 21 1.200 1.100 1.210 10,462,560 1.200 1.100 1.210 1.018 1.205 9,183,201 1.1393 3.84%
2018-04-30 0 19 1.180 1.180 1.200 21,289,754 1.156 1.156 1.175 0.852 1.195 22,165,496 0.9605 28.26%
2018-03-29 0 21 0.920 0.810 0.990 10,210,061 0.901 0.793 0.970 0.705 0.901 12,867,338 0.7935 4.55%
2018-02-28 0 18 0.880 0.870 0.880 3,005,500 0.862 0.852 0.862 0.803 0.901 3,443,239 0.8729 -2.22%
2018-01-31 0 22 0.900 0.860 0.900 7,767,420 0.881 0.842 0.881 0.725 0.979 9,194,225 0.8448 7.14%
2017-12-29 0 19 0.840 0.830 0.840 6,408,650 0.823 0.813 0.823 0.813 1.009 7,557,359 0.8480 -13.40%
2017-11-30 0 22 0.970 0.950 0.970 7,561,970 0.950 0.930 0.950 0.832 1.067 8,049,199 0.9395 4.30%
2017-10-31 0 20 0.930 0.930 0.940 5,106,500 0.911 0.911 0.921 0.911 1.116 5,028,028 1.0156 -17.70%
2017-09-29 0 21 1.130 1.120 1.130 13,129,420 1.107 1.097 1.107 1.077 1.224 11,195,634 1.1727 -8.13%
2017-08-31 0 22 1.230 1.210 1.230 21,519,747 1.205 1.185 1.205 1.058 1.528 17,139,613 1.2556 -11.51%
2017-07-31 0 21 1.390 1.380 1.390 4,305,180 1.361 1.351 1.361 1.312 1.459 3,085,845 1.3951 2.96%
2017-06-30 0 22 1.350 1.350 1.370 25,019,694 1.322 1.322 1.342 1.195 1.430 19,024,270 1.3151 -3.57%
2017-05-31 0 20 1.400 1.390 1.400 28,584,054 1.371 1.361 1.371 1.371 1.643 19,138,810 1.4935 -10.86%
2017-04-28 0 17 1.610 1.610 1.650 13,691,422 1.538 1.538 1.576 1.509 1.691 8,388,054 1.6323 -5.29%
2017-03-31 0 23 1.700 1.640 1.700 43,531,476 1.624 1.567 1.624 1.452 1.700 28,106,349 1.5488 4.29%
2017-02-28 0 20 1.630 1.600 1.630 18,384,220 1.557 1.529 1.557 1.481 1.634 12,008,617 1.5309 -2.98%
2017-01-27 0 19 1.680 1.680 1.690 58,988,780 1.605 1.605 1.614 1.481 1.911 36,589,017 1.6122 -18.05%
2016-12-30 0 20 2.050 2.030 2.040 136,799,334 1.958 1.939 1.949 1.567 2.283 74,465,254 1.8371 24.24%
2016-11-30 0 22 1.650 1.640 1.650 17,725,480 1.576 1.567 1.576 1.433 1.643 11,679,929 1.5176 6.45%
2016-10-31 0 19 1.550 1.540 1.550 14,670,540 1.481 1.471 1.481 1.452 1.509 9,879,474 1.4850 1.31%
2016-09-30 0 21 1.530 1.530 1.540 32,144,210 1.462 1.462 1.471 1.108 1.529 22,854,221 1.4065 3.83%
2016-08-31 0 22 1.810 1.800 1.820 21,739,825 1.408 1.400 1.416 1.252 1.470 15,623,198 1.3915 9.70%
2016-07-29 0 20 1.650 1.620 1.650 3,802,200 1.283 1.260 1.283 1.244 1.322 2,913,519 1.3050 -0.60%
2016-06-30 0 21 1.660 1.570 1.700 10,610,820 1.291 1.221 1.322 1.159 1.361 8,339,401 1.2724 11.41%
2016-05-31 0 21 1.490 1.490 1.510 2,362,500 1.159 1.159 1.174 1.151 1.248 2,004,751 1.1785 -1.21%
2016-04-29 0 20 1.570 1.540 1.580 2,037,500 1.173 1.151 1.180 1.136 1.233 1,729,285 1.1782 2.61%
2016-03-31 0 21 1.530 1.530 1.550 4,099,980 1.143 1.143 1.158 1.121 1.285 3,370,232 1.2165 -3.77%
2016-02-29 0 18 1.590 1.540 1.590 697,900 1.188 1.151 1.188 1.136 1.218 594,274 1.1744 -3.05%
2016-01-29 0 20 1.640 1.550 1.640 2,148,180 1.225 1.158 1.225 1.158 1.285 1,774,792 1.2104 -0.61%
2015-12-31 0 22 1.650 1.650 1.710 16,284,670 1.233 1.233 1.278 1.188 1.307 13,294,882 1.2249 -2.94%
2015-11-30 0 21 1.700 1.650 1.710 9,085,340 1.270 1.233 1.278 1.195 1.322 7,013,508 1.2954 -1.16%
2015-10-30 0 20 1.720 1.710 1.730 2,980,940 1.285 1.278 1.293 1.158 1.382 2,318,205 1.2859 12.42%
2015-09-30 0 20 1.530 1.530 1.560 2,615,580 1.143 1.143 1.166 1.122 1.233 2,212,125 1.1824 0.01%
2015-08-31 0 21 1.620 1.620 1.650 9,235,640 1.143 1.143 1.164 1.058 1.383 7,607,998 1.2139 -8.47%
2015-07-31 0 22 1.770 1.770 1.810 9,175,855 1.249 1.249 1.277 1.108 1.341 7,420,207 1.2366 -1.67%
2015-06-30 0 22 1.800 1.810 1.820 13,955,860 1.270 1.277 1.284 1.207 1.475 10,303,678 1.3545 -10.89%
2015-05-29 0 19 2.020 2.000 2.040 22,852,340 1.425 1.411 1.439 1.325 1.491 16,144,589 1.4155 3.42%
2015-04-30 0 19 2.080 2.070 2.090 36,771,640 1.378 1.371 1.385 1.259 1.590 25,827,764 1.4237 8.90%
2015-03-31 0 22 1.910 1.910 1.930 5,156,460 1.265 1.265 1.279 1.159 1.391 4,147,656 1.2432 6.70%
2015-02-27 0 18 1.790 1.780 1.790 1,011,760 1.186 1.179 1.186 1.126 1.265 854,284 1.1843 -1.10%
2015-01-30 0 21 1.810 1.780 1.810 2,363,960 1.199 1.179 1.199 1.186 1.292 1,919,876 1.2313 -2.16%
2014-12-31 0 21 1.850 1.720 1.850 2,267,860 1.226 1.140 1.226 1.060 1.332 1,995,343 1.1366 -6.09%
2014-11-28 0 20 1.970 1.950 1.970 1,396,380 1.305 1.292 1.305 1.299 1.444 1,014,274 1.3767 -9.22%
2014-10-31 0 21 2.170 2.160 2.190 5,347,060 1.438 1.431 1.451 1.424 1.530 3,575,618 1.4954 -1.36%
2014-09-30 0 21 2.200 2.080 2.200 9,291,710 1.458 1.378 1.458 1.293 1.537 6,523,847 1.4243 8.92%
2014-08-29 0 21 2.080 2.040 2.080 2,975,200 1.338 1.313 1.338 1.210 1.415 2,278,535 1.3058 -1.42%
2014-07-31 0 22 2.110 2.060 2.150 9,508,400 1.358 1.325 1.383 1.242 1.538 6,614,900 1.4374 8.21%
2014-06-30 0 20 1.950 1.930 2.050 7,492,260 1.255 1.242 1.319 1.081 1.499 5,688,566 1.3171 12.72%
2014-05-30 0 20 1.730 1.730 1.740 23,162,280 1.113 1.113 1.120 0.997 1.361 20,406,743 1.1350 -10.98%
2014-04-30 0 20 2.030 2.030 2.060 49,284,544 1.250 1.250 1.269 0.856 1.447 42,972,542 1.1469 41.96%
2014-03-31 0 21 1.430 1.400 1.430 2,359,863 0.881 0.862 0.881 0.813 0.998 2,652,071 0.8898 -4.03%
2014-02-28 0 19 1.490 1.450 1.490 783,980 0.918 0.893 0.918 0.825 0.961 876,736 0.8942 -0.67%
2014-01-30 0 21 1.500 1.450 1.500 7,482,320 0.924 0.893 0.924 0.665 0.985 8,299,763 0.9015 20.97%
2013-12-31 0 20 1.240 1.200 1.240 2,094,900 0.764 0.739 0.764 0.647 0.770 3,026,361 0.6922 4.20%
2013-11-29 0 21 1.190 1.190 1.200 2,980,060 0.733 0.733 0.739 0.690 0.819 4,094,680 0.7278 1.71%
2013-10-31 0 21 1.170 1.170 1.190 17,945,580 0.721 0.721 0.733 0.604 0.979 22,574,316 0.7950 -23.03%
2013-09-30 0 20 1.520 1.520 1.530 4,046,420 0.936 0.936 0.942 0.664 0.936 5,269,775 0.7679 38.53%
2013-08-30 0 21 1.140 1.140 1.170 5,847,400 0.676 0.676 0.694 0.504 0.717 9,648,730 0.6060 21.28%
2013-07-31 0 22 0.940 0.900 0.940 4,694,300 0.557 0.534 0.557 0.462 0.611 8,845,793 0.5307 14.63%
2013-06-28 0 19 0.820 0.800 0.820 7,449,340 0.486 0.474 0.486 0.403 0.498 15,957,514 0.4668 12.33%
2013-05-31 0 21 0.730 0.680 0.790 14,157,140 0.433 0.403 0.468 0.379 0.536 29,332,008 0.4827 3.39%
2013-04-30 0 20 0.890 0.890 0.910 3,681,480 0.419 0.419 0.428 0.404 0.456 8,590,131 0.4286 0.00%
2013-03-28 0 20 0.890 0.890 0.910 11,713,220 0.419 0.419 0.428 0.301 0.442 29,083,121 0.4027 36.92%
2013-02-28 0 17 0.650 0.640 0.670 1,768,620 0.306 0.301 0.315 0.292 0.315 5,796,212 0.3051 0.00%
2013-01-31 0 22 0.650 0.650 0.680 1,349,080 0.306 0.306 0.320 0.306 0.339 4,171,742 0.3234 -4.41%
2012-12-31 0 19 0.680 0.650 0.700 2,050,700 0.320 0.306 0.329 0.282 0.329 6,816,822 0.3008 13.33%
2012-11-30 0 22 0.600 0.600 0.610 1,621,560 0.282 0.282 0.287 0.273 0.306 5,702,656 0.2844 1.69%
2012-10-31 0 20 0.590 0.570 0.590 1,834,160 0.277 0.268 0.277 0.263 0.306 6,395,820 0.2868 -3.28%
2012-09-28 0 20 0.610 0.610 0.640 925,880 0.287 0.287 0.301 0.268 0.303 3,210,395 0.2884 -0.92%
2012-08-31 0 23 0.660 0.620 0.660 1,877,200 0.290 0.272 0.290 0.215 0.298 7,043,227 0.2665 34.69%
2012-07-31 0 21 0.490 0.490 0.500 1,548,280 0.215 0.215 0.219 0.208 0.228 7,079,697 0.2187 -2.00%
2012-06-29 0 21 0.500 0.500 0.520 528,880 0.219 0.219 0.228 0.211 0.241 2,343,184 0.2257 -7.41%
2012-05-31 0 22 0.540 0.540 0.550 2,938,600 0.237 0.237 0.241 0.228 0.322 10,655,551 0.2758 -22.64%
2012-04-30 0 18 0.760 0.750 0.780 3,207,120 0.306 0.302 0.314 0.278 0.314 10,746,307 0.2984 -2.56%
2012-03-30 0 22 0.780 0.760 0.780 14,863,240 0.314 0.306 0.314 0.302 0.375 44,581,044 0.3334 4.00%
2012-02-29 0 21 0.750 0.730 0.750 9,545,577 0.302 0.294 0.302 0.286 0.338 31,023,986 0.3077 0.00%
2012-01-31 0 18 0.750 0.740 0.750 1,303,140 0.302 0.298 0.302 0.282 0.306 4,343,196 0.3000 1.35%
2011-12-30 0 20 0.740 0.700 0.740 660,220 0.298 0.282 0.298 0.286 0.347 2,198,898 0.3003 -7.50%
2011-11-30 0 22 0.800 0.710 0.830 830,120 0.322 0.286 0.334 0.314 0.330 2,571,172 0.3229 2.56%
2011-10-31 0 20 0.780 0.680 0.780 354,900 0.314 0.274 0.314 0.246 0.318 1,216,095 0.2918 4.00%
2011-09-30 0 20 0.750 0.620 0.750 5,055,920 0.302 0.250 0.302 0.246 0.333 15,525,605 0.3257 -5.11%
2011-08-31 0 23 0.850 0.850 0.880 5,505,140 0.318 0.318 0.330 0.206 0.337 20,348,152 0.2705 1.19%
2011-07-29 0 20 0.840 0.770 0.800 614,900 0.315 0.289 0.300 0.300 0.315 2,039,086 0.3016 1.20%
2011-06-30 0 21 0.830 0.740 0.840 2,243,280 0.311 0.277 0.315 0.274 0.315 7,248,896 0.3095 3.75%
2011-05-31 0 20 0.800 0.780 0.810 3,457,620 0.300 0.292 0.303 0.270 0.318 11,364,432 0.3042 3.90%
2011-04-29 0 18 0.770 0.770 0.780 6,062,700 0.289 0.289 0.292 0.244 0.311 21,179,180 0.2863 3.68%
2011-03-31 0 23 0.840 0.840 0.850 15,223,760 0.278 0.278 0.282 0.205 0.315 53,566,922 0.2842 35.48%
2011-02-28 0 18 0.620 0.620 0.690 1,795,300 0.205 0.205 0.229 0.199 0.262 7,879,264 0.2279 -11.43%
2011-01-31 0 21 0.700 0.680 0.700 5,238,740 0.232 0.225 0.232 0.189 0.248 24,326,097 0.2154 16.67%
2010-12-31 0 22 0.600 0.560 0.600 12,529,960 0.199 0.185 0.199 0.195 0.219 62,985,813 0.1989 -4.76%
2010-11-30 0 22 0.630 0.600 0.670 482,280 0.209 0.199 0.222 0.199 0.229 2,294,345 0.2102 0.00%
2010-10-29 0 20 0.630 0.630 0.660 1,425,660 0.209 0.209 0.219 0.169 0.282 6,393,978 0.2230 8.62%
2010-09-30 0 21 0.580 0.580 0.590 1,089,040 0.192 0.192 0.195 0.192 0.235 5,156,239 0.2112 -17.14%
2010-08-31 0 22 0.700 0.670 0.710 4,548,030 0.232 0.222 0.235 0.161 0.238 22,170,620 0.2051 45.83%
2010-07-30 0 21 0.480 0.455 0.485 7,547,800 0.159 0.151 0.161 0.142 0.172 49,370,686 0.1529 -7.69%
2010-06-30 0 21 0.520 0.495 0.520 58,970 0.172 0.164 0.172 0.151 0.189 350,190 0.1684 -10.34%
2010-05-31 0 20 0.580 0.480 0.580 7,540,110 0.192 0.159 0.192 0.132 0.265 52,957,941 0.1424 -1.30%
2010-04-30 0 19 0.660 0.640 0.670 4,648,040 0.195 0.189 0.198 0.177 0.215 23,945,587 0.1941 22.22%
2010-03-31 0 23 0.540 0.540 0.590 1,472,100 0.159 0.159 0.174 0.147 0.218 7,764,853 0.1896 -6.90%
2010-02-26 0 18 0.580 0.560 0.580 4,923,720 0.171 0.165 0.171 0.142 0.174 31,235,733 0.1576 3.57%
2010-01-29 0 20 0.560 0.540 0.560 11,313,950 0.165 0.159 0.165 0.131 0.177 79,689,775 0.1420 25.84%
2009-12-31 0 22 0.445 0.440 0.445 1,268,780 0.131 0.130 0.131 0.121 0.171 9,602,648 0.1321 -24.58%
2009-11-30 0 21 0.590 - 0.590 159,160 0.174 - 0.174 0.162 0.192 908,725 0.1751 -16.90%
2009-10-30 0 20 0.710 0.680 0.740 1,512,800 0.209 0.201 0.218 0.142 0.236 7,730,946 0.1957 -16.47%
2009-09-30 0 22 0.850 0.820 0.850 1,637,940 0.251 0.242 0.251 0.127 0.251 8,605,763 0.1903 112.50%
2009-08-31 0 21 0.400 0.209 0.400 353,160 0.118 0.062 0.118 0.124 0.133 2,766,865 0.1276 -6.98%
2009-07-31 0 22 0.430 0.420 0.580 505,860 0.127 0.124 0.171 0.103 0.147 3,994,322 0.1266 13.16%
2009-06-30 0 22 0.380 0.202 0.380 21,200 0.112 0.060 0.112 0.090 0.112 203,446 0.1042 -10.59%
2009-05-29 0 19 0.425 0.425 0.450 358,644 0.125 0.125 0.133 0.066 0.127 3,919,109 0.0915 56.40%
2009-04-30 0 20 0.290 - 0.300 286,950 0.080 - 0.083 0.055 0.099 3,510,046 0.0818 45.00%
2009-03-31 0 22 0.200 0.195 0.300 545,620 0.055 0.054 0.083 0.045 0.055 10,508,425 0.0519 20.48%
2009-02-27 0 20 0.166 0.166 0.185 3,347,520 0.046 0.046 0.051 0.044 0.053 72,987,236 0.0459 -17.00%
2009-01-30 0 18 0.200 0.165 0.200 1,150,060 0.055 0.046 0.055 0.048 0.061 20,850,394 0.0552 0.00%
2008-12-31 0 21 0.200 0.145 0.200 407,510 0.055 0.040 0.055 0.061 0.066 6,404,929 0.0636 -42.86%
2008-11-28 0 20 0.350 0.250 0.350 9,550 0.097 0.069 0.097 0.097 0.097 108,558 0.0880 -12.50%
2008-10-31 0 21 0.400 0.241 0.400 3,406,540 0.111 0.067 0.111 0.075 0.166 32,140,438 0.1060 31.15%
2008-09-30 0 21 0.305 0.220 0.320 409,770 0.084 0.061 0.088 0.072 0.111 4,921,301 0.0833 -22.78%
2008-08-29 0 19 0.395 0.280 0.400 242,608 0.109 0.077 0.111 0.066 0.123 2,518,548 0.0963 -11.24%
2008-07-31 0 22 0.445 0.430 0.445 4,591,870 0.123 0.119 0.123 0.066 0.146 41,157,998 0.1116 -29.37%
2008-06-30 0 20 0.630 0.400 0.690 60,540 0.174 0.111 0.191 0.171 0.177 347,386 0.1743 -18.18%
2008-05-30 0 20 0.770 0.540 - 853,400 0.213 0.149 - 0.207 0.219 3,951,077 0.2160 -2.78%
2008-04-30 0 21 0.800 0.560 0.800 353,580 0.219 0.153 0.219 0.197 0.238 1,659,440 0.2131 -12.09%
2008-03-31 0 19 0.910 0.620 0.910 4,945,160 0.249 0.170 0.249 0.156 0.265 29,175,449 0.1695 42.19%
2008-02-29 0 19 0.640 0.580 0.640 5,299,090 0.175 0.159 0.175 0.150 0.181 32,362,744 0.1637 6.67%
2008-01-31 0 22 0.600 0.600 0.630 5,025,760 0.164 0.164 0.172 0.142 0.189 31,076,130 0.1617 0.00%
2007-12-31 0 19 0.600 0.550 0.600 36,992,800 0.164 0.150 0.164 0.164 0.233 213,161,343 0.1735 -32.58%
2007-11-30 0 22 0.890 0.750 0.890 389,340 0.243 0.205 0.243 0.233 0.254 1,564,406 0.2489 -11.00%
2007-10-31 0 21 1.000 0.980 1.000 11,205,200 0.274 0.268 0.274 0.181 0.274 47,487,777 0.2360 7.53%
2007-09-28 0 19 0.930 0.760 1.000 15,317,460 0.254 0.208 0.274 0.238 0.301 59,447,445 0.2577 -11.43%
2007-08-31 0 23 1.050 1.000 1.050 26,075,700 0.287 0.274 0.287 0.205 0.320 97,738,851 0.2668 5.00%
2007-07-31 0 21 1.000 0.900 1.000 3,672,560 0.274 0.246 0.274 0.241 0.301 13,436,351 0.2733 -9.09%
2007-06-29 0 20 1.100 1.060 1.160 3,406,120 0.301 0.290 0.317 0.285 0.353 11,214,016 0.3037 -16.67%
2007-05-31 0 21 1.320 1.270 1.320 5,255,960 0.361 0.347 0.361 0.290 0.372 15,652,680 0.3358 18.90%
2007-04-30 0 18 1.130 1.130 1.190 2,701,900 0.304 0.304 0.320 0.191 0.363 8,743,001 0.3090 -5.83%
2007-03-30 0 22 1.200 1.120 1.250 2,674,540 0.323 0.301 0.336 0.317 0.371 7,842,658 0.3410 -8.40%
2007-02-28 0 18 1.310 1.300 1.310 6,423,320 0.352 0.349 0.352 0.312 0.352 18,951,849 0.3389 9.17%
2007-01-31 0 22 1.200 1.180 1.200 3,290,780 0.323 0.317 0.323 0.280 0.352 10,201,408 0.3226 -7.69%
2006-12-29 0 19 1.300 1.280 1.300 16,222,220 0.349 0.344 0.349 0.269 0.349 53,566,692 0.3028 26.21%
2006-11-30 0 22 1.030 1.000 1.050 14,241,120 0.277 0.269 0.282 0.237 0.309 50,992,157 0.2793 -8.85%
2006-10-31 0 20 1.130 1.120 1.130 16,856,200 0.304 0.301 0.304 0.271 0.323 57,288,719 0.2942 8.68%
2006-09-29 0 21 1.050 1.040 1.060 30,925,080 0.279 0.277 0.282 0.189 0.319 126,165,287 0.2451 -12.50%
2006-08-31 0 23 1.200 1.150 1.250 32,791,080 0.319 0.306 0.333 0.298 0.359 92,247,706 0.3555 -11.76%
2006-07-31 1 21 - - - 42,331,233 0.362 - - 0.346 0.407 105,787,689 0.4002 -12.82%
2006-06-30 1 22 1.560 1.520 1.560 115,555,560 0.415 0.405 0.415 0.391 0.442 291,350,069 0.3966 0.00%
2006-05-30 0 20 1.560 1.520 1.580 87,371,580 0.415 0.405 0.421 0.346 0.415 233,733,761 0.3738 12.23%
2006-04-28 0 17 1.390 1.370 1.390 104,913,980 0.370 0.365 0.370 0.313 0.381 300,790,051 0.3488 15.39%
2006-03-31 0 23 1.230 1.230 1.270 15,543,760 0.321 0.321 0.331 0.318 0.362 46,187,329 0.3365 -10.87%
2006-02-28 0 20 1.380 1.380 1.390 72,457,620 0.360 0.360 0.362 0.279 0.412 212,883,690 0.3404 28.97%
2006-01-27 0 19 1.070 1.060 1.150 10,326,600 0.279 0.276 0.300 0.214 0.295 40,440,766 0.2554 13.83%
2005-12-30 0 20 0.940 0.900 0.940 6,346,060 0.245 0.235 0.245 0.211 0.248 26,684,307 0.2378 4.44%
2005-11-30 0 22 0.900 0.900 0.930 6,069,520 0.235 0.235 0.242 0.235 0.282 24,098,738 0.2519 -16.67%
2005-10-31 0 20 1.080 1.010 1.080 7,401,180 0.282 0.263 0.282 0.251 0.302 28,016,962 0.2642 6.96%
2005-09-30 0 21 1.040 1.000 1.060 4,675,360 0.263 0.253 0.268 0.235 0.281 17,811,549 0.2625 2.97%
2005-08-31 0 23 1.010 1.000 1.080 4,828,540 0.256 0.253 0.273 0.215 0.291 17,685,114 0.2730 -9.82%
2005-07-29 0 20 1.120 1.120 1.130 20,798,180 0.283 0.283 0.286 0.276 0.291 72,913,561 0.2852 -0.88%
2005-06-30 0 2 1.130 1.120 1.140 12,648,780 0.286 0.283 0.289 0.283 0.291 43,825,578 0.2886

Webb-site Database - Powered By Linux Group

Back to top