End of day Prices (full format), 300 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2023-Mar-16 Thu
| 0.585
| 0.585
| 0.58
| 0.58
| 73,280
| 42,685
| 40.2
| 40.2
| ### |
2023-Mar-15 Wed
| ###
| ###
| 0.58
| 0.58
| 44,545
| ###
| 2.6
| 2.6
| ### |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 37,447
| 0
| 22.9
| 22.9
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 15,157
| 0
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 0.645
| 0.745
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 0.645
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| 0.645
| 10,976
| 0
| 72.9
| 72.9
| ### |
2023-Feb-27 Mon
| 0.645
| 0.645
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 116,375
| 0
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 0.645
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 0.59
| ###
| 125,675
| 37,074
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 0.645
|
|
| 74.5
| 74.5
| ### |
2023-Feb-20 Mon
| 0.75
| 0.75
| ###
| ###
| 452,247
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 0.79
| ###
| 0.775
| 0.775
|
|
| 25.1
| 25.1
| 0.1 |
2023-Feb-16 Thu
| 0.79
| 0.8
| 0.785
| 0.8
|
|
| 73.0
| 73.0
| 0.1 |
2023-Feb-15 Wed
| 0.755
| 0.77
| 0.755
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Feb-14 Tue
| 0.78
| 0.78
| 0.775
| 0.775
|
|
| 37.5
| 37.5
| 0.1 |
2023-Feb-13 Mon
| 0.78
| 0.78
| 0.78
| 0.78
| 1,580
| ###
| 76.7
| 76.7
| 0.1 |
2023-Feb-10 Fri
| 0.8
| 0.8
| 0.78
| 0.78
| 6,456
| ###
| 20.0
| 20.0
| 0.1 |
2023-Feb-09 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 76.3
| 76.3
| 0.1 |
2023-Feb-08 Wed
| ###
| 0.8
| 0.79
| 0.8
| 12,782
| ###
| 75.1
| 75.1
| 0.1 |
2023-Feb-07 Tue
| 0.775
| 0.78
| 0.77
| 0.78
| 13,726
| ###
| 78.9
| 78.9
| 0.1 |
2023-Feb-06 Mon
| 0.76
| 0.7725
| 0.755
| 0.77
| 32,785
| ###
| ###
| ###
| 0.1 |
2023-Feb-03 Fri
| 0.74
| ###
| ###
| ###
| 27,282
| 0
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 0.775
| 0.775
| ###
| 0.74
| 15,124
| ###
| 10.5
| 10.5
| 0.1 |
2023-Feb-01 Wed
| ###
| 0.77
| 0.75
| 0.75
|
|
| 24.2
| 24.2
| ### |
2023-Jan-31 Tue
| 0.8
| 0.8
| 0.775
| 0.775
| 18,351
| 14,451
| 21.5
| 21.5
| 0.1 |
2023-Jan-30 Mon
| 0.79
| 0.8
| 0.79
| 0.8
| 22,627
| 17,988
| 79.8
| 79.8
| 0.1 |
2023-Jan-27 Fri
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| 18.3
| 18.3
| ### |
2023-Jan-25 Wed
| 0.79
| 0.8
| 0.79
| 0.8
| 7,570
| ###
| ###
| ###
| 0.1 |
2023-Jan-24 Tue
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 25.9
| 25.9
| ### |
2023-Jan-23 Mon
| 0.82
| 0.82
| 0.8
| 0.8
| 983
| ###
| 17.1
| 17.1
| 0.1 |
2023-Jan-20 Fri
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 18.3
| 18.3
| 0.1 |
2023-Jan-19 Thu
| ###
| 0.82
| ###
| 0.82
|
|
| 76.2
| 76.2
| 0.1 |
2023-Jan-18 Wed
| 0.8
| 0.8
| 0.79
| 0.79
| 36,021
| ###
| 23.3
| 23.3
| ### |
2023-Jan-17 Tue
| ###
| ###
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 0.79
| 0.81
| 0.79
| 0.81
|
|
| 84.8
| 84.8
| 0.1 |
2023-Jan-13 Fri
| 0.81
| 0.81
| 0.81
| 0.81
| 25
| 20
| 65.4
| 65.4
| 0.1 |
2023-Jan-12 Thu
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 25.1
| 25.1
| 0.1 |
2023-Jan-11 Wed
| 0.82
| 0.82
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-10 Tue
| 0.81
| 0.81
| 0.8
| 0.8
| 1,271
| 1,023
| 28.2
| 28.2
| 0.1 |
2023-Jan-09 Mon
| ###
| ###
| 0.8
| 0.8
| 17,388
| 6,955
| 28.6
| 28.6
| 0.1 |
2023-Jan-06 Fri
| 0.81
| 0.81
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-05 Thu
| 0.82
| 0.82
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Jan-04 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 1,840
| ###
| 61.4
| 61.4
| 0.1 |
2023-Jan-03 Tue
| 0.8
| 0.825
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2022-Dec-30 Fri
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 1,754
| ###
| 73.1
| 73.1
| 0.1 |
2022-Dec-28 Wed
| ###
| 0.8
| ###
| 0.8
|
|
| 81.4
| 81.4
| 0.1 |
2022-Dec-23 Fri
| 0.79
| 0.8
| 0.79
| ###
| 66,455
| ###
| 77.4
| 77.4
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| 0.8
| 0.8
| 3,474
| 1,389
| ###
| ###
| 0.1 |
2022-Dec-21 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 17,979
| 14,742
| 62.2
| 62.2
| 0.1 |
2022-Dec-20 Tue
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2022-Dec-19 Mon
| 0.81
| 0.82
| 0.81
| 0.82
| 11,345
| 9,246
| 80.2
| 80.2
| 0.1 |
2022-Dec-16 Fri
| 0.82
| 0.82
| 0.79
| ###
| 21,142
| ###
| 12.5
| 12.5
| 0.0 |
2022-Dec-15 Thu
| 0.81
| 0.82
| 0.81
| 0.82
| 24,270
| 19,780
| ###
| ###
| 0.1 |
2022-Dec-14 Wed
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2022-Dec-13 Tue
| ###
| 0.81
| ###
| 0.81
|
|
| 76.8
| 76.8
| 0.1 |
2022-Dec-12 Mon
| ###
| 0.83
| ###
| 0.83
|
|
| 95.0
| 95.0
| ### |
2022-Dec-09 Fri
| 0.82
| 0.82
| 0.82
| 0.82
| 1,283
| 1,052
| 72.7
| 72.7
| 0.1 |
2022-Dec-08 Thu
| 0.82
| 0.82
| 0.82
| 0.82
| 21,580
| ###
| 75.9
| 75.9
| 0.1 |
2022-Dec-07 Wed
| 0.8
| 0.82
| 0.785
| 0.82
| 24,970
| ###
| ###
| ###
| 0.1 |
2022-Dec-06 Tue
| 0.81
| 0.83
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| 0.82
| 0.82
| 0.81
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Dec-02 Fri
| 0.845
| 0.85
| 0.8
| 0.8
| 31,358
| 25,870
| 5.8
| 5.8
| 0.1 |
2022-Dec-01 Thu
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 68.1
| 68.1
| ### |
2022-Nov-30 Wed
| 0.825
| 0.85
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2022-Nov-29 Tue
| 0.79
| 0.79
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2022-Nov-28 Mon
| ###
| ###
| 0.79
| 0.79
| 41,954
| 16,571
| ###
| ###
| ### |
2022-Nov-25 Fri
| 0.8
| 0.81
| 0.8
| ###
| 18,052
| ###
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 0.8
| 0.825
| 0.78
| 0.785
| 84,348
| 67,689
| 24.1
| 24.1
| ### |
2022-Nov-23 Wed
| ###
| 0.84
| 0.785
| 0.8
| 168,527
| 136,928
| 11.6
| 11.6
| 0.1 |
2022-Nov-22 Tue
| ###
| 0.82
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2022-Nov-21 Mon
| 0.85
| 0.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.81
| 0.83
| ###
| ###
| 46,021
| ###
| 34.4
| 34.4
| 0.0 |
2022-Nov-17 Thu
| 0.8
| ###
| 0.79
| 0.79
|
|
| 27.7
| 27.7
| ### |
2022-Nov-16 Wed
| 0.74
| 0.88
| 0.74
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2022-Nov-15 Tue
| 0.72
| 0.725
| 0.72
| 0.725
| 985
| ###
| ###
| ###
| ### |
2022-Nov-14 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 70.5
| 70.5
| 0.1 |
2022-Nov-11 Fri
| 0.72
| 0.725
| ###
| 0.71
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| 0.71
| 0.72
| 0.71
| 0.72
| 5,870
| ###
| ###
| ###
| ### |
2022-Nov-09 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 1,388
| ###
| ###
| ###
| ### |
2022-Nov-08 Tue
| ###
| ###
| 0.7
| 0.7
| 1,244
| ###
| 32.7
| 32.7
| ### |
2022-Nov-07 Mon
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 0.71
| 0.73
| 0.71
| 0.73
|
|
| 83.9
| 83.9
| 0.1 |
2022-Nov-03 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 69.6
| 69.6
| ### |
2022-Nov-02 Wed
| 0.72
| 0.74
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2022-Nov-01 Tue
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 11,824
| 0
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 0.72
| 0.72
| 0.685
| ###
| 42,528
| 29,875
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 0.725
| 0.725
| 0.72
| 0.72
|
|
| 28.7
| 28.7
| ### |
2022-Oct-26 Wed
| 0.725
| ###
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| 0.725
| 0.725
| 0.72
| 0.725
|
|
| 70.6
| 70.6
| ### |
2022-Oct-24 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 9,982
| 7,187
| ###
| ###
| ### |
2022-Oct-21 Fri
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2022-Oct-20 Thu
| ###
| 0.7
| ###
| ###
| 17,148
| ###
| 27.0
| 27.0
| 0.0 |
2022-Oct-19 Wed
| 0.71
| 0.71
| ###
| ###
| 40,447
| 14,358
| 18.6
| 18.6
| 0.0 |
2022-Oct-18 Tue
| 0.7425
| 0.7425
| 0.73
| 0.73
| 17,678
| ###
| ###
| ###
| 0.1 |
2022-Oct-17 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 750
| 547
| 73.7
| 73.7
| 0.1 |
2022-Oct-14 Fri
| 0.71
| 0.75
| ###
| 0.75
| 31,426
| 11,784
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| ###
| 0.71
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 471
| ###
| ###
| ###
| ### |
2022-Oct-11 Tue
| 0.75
| 0.75
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2022-Oct-10 Mon
| 0.71
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 0.74
| 0.755
| 0.725
| 0.7275
|
|
| 20.7
| 20.7
| 0.1 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-05 Wed
| 0.71
| ###
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| 0.6925
| 0.7
| 31,720
| 10,983
| ###
| ###
| ### |
2022-Oct-03 Mon
| 0.7
| ###
| ###
| ###
| 52,455
| 0
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 15,327
| 0
| 75.7
| 75.7
| 0.0 |
2022-Sep-27 Tue
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 0.74
| 0.74
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2022-Sep-23 Fri
| 0.73
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| 0.72
| 0.73
| 0.71
| 0.73
| 19,441
| ###
| ###
| ###
| 0.1 |
2022-Sep-20 Tue
| 0.725
| 0.7325
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2022-Sep-19 Mon
| 0.745
| 0.745
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| 0.745
| 0.745
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 0.73
| 0.745
| 0.71
| 0.72
| 20,149
| 14,658
| 19.7
| 19.7
| ### |
2022-Sep-13 Tue
| 0.73
| 0.745
| 0.73
| 0.745
|
|
| 81.2
| 81.2
| ### |
2022-Sep-12 Mon
| 0.76
| 0.77
| 0.72
| 0.72
| 73,154
| ###
| ###
| ###
| ### |
2022-Sep-09 Fri
| 0.76
| 0.76
| 0.745
| 0.745
|
|
| 17.2
| 17.2
| ### |
2022-Sep-08 Thu
| 0.745
| 0.76
| 0.745
| 0.76
| 32,827
| ###
| 76.1
| 76.1
| 0.1 |
2022-Sep-07 Wed
| ###
| ###
| 0.76
| 0.76
| 23,543
| 8,946
| ###
| ###
| 0.1 |
2022-Sep-06 Tue
| ###
| 0.79
| ###
| 0.79
|
|
| ###
| ###
| ### |
2022-Sep-05 Mon
| 0.775
| 0.775
| 0.77
| 0.775
| 9,277
| ###
| ###
| ###
| 0.1 |
2022-Sep-02 Fri
| ###
| ###
| 0.77
| 0.77
| 12,547
| ###
| ###
| ###
| 0.1 |
2022-Sep-01 Thu
| ###
| 0.83
| ###
| 0.83
| 15,720
| 6,523
| 94.6
| 94.6
| ### |
2022-Aug-31 Wed
| 0.79
| ###
| 0.79
| ###
| 14,526
| ###
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2022-Aug-29 Mon
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| 17.1
| 17.1
| 0.1 |
2022-Aug-26 Fri
| 0.84
| 0.84
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2022-Aug-25 Thu
| 0.825
| 0.86
| 0.8
| 0.85
| 358,776
| 297,784
| ###
| ###
| ### |
2022-Aug-24 Wed
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2022-Aug-23 Tue
| ###
| ###
| 0.86
| 0.86
|
|
| 9.3
| 9.3
| ### |
2022-Aug-22 Mon
| ###
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 0.89
| ###
| 20,926
| ###
| 91.0
| 91.0
| 0.0 |
2022-Aug-18 Thu
| ###
| 0.875
| ###
| 0.875
| 4,940
| ###
| 82.5
| 82.5
| 0.1 |
2022-Aug-17 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2022-Aug-16 Tue
| 0.86
| 0.87
| 0.86
| 0.86
| 5,528
| 4,781
| 73.0
| 73.0
| ### |
2022-Aug-15 Mon
| 0.87
| 0.87
| 0.86
| 0.86
|
|
| 31.3
| 31.3
| ### |
2022-Aug-12 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2022-Aug-11 Thu
| 0.88
| ###
| 0.88
| ###
| 32,556
| 14,324
| 79.0
| 79.0
| 0.0 |
2022-Aug-10 Wed
| 0.88
| 0.89
| 0.88
| 0.88
| 5,886
| ###
| ###
| ###
| 0.1 |
2022-Aug-09 Tue
| ###
| ###
| 0.87
| 0.88
| 64,556
| 28,081
| ###
| ###
| 0.1 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 2,489
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| 0.925
| ###
| 0.925
| 1,248
| 577
| ###
| ###
| ### |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 5,823
| 0
| 78.4
| 78.4
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 63.7
| 63.7
| 0.1 |
2022-Jul-28 Thu
| 0.88
| 0.88
| 0.87
| 0.87
| 2,584
| ###
| ###
| ###
| 0.1 |
2022-Jul-27 Wed
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 65.7
| 65.7
| 0.1 |
2022-Jul-26 Tue
| ###
| ###
| 0.87
| 0.87
| 1,089
| 473
| 15.6
| 15.6
| 0.1 |
2022-Jul-25 Mon
| 0.87
| ###
| 0.87
| ###
| 17,388
| ###
| 91.6
| 91.6
| 0.0 |
2022-Jul-22 Fri
| 0.845
| 0.87
| 0.845
| 0.87
| 21,320
| 18,281
| 86.0
| 86.0
| 0.1 |
2022-Jul-21 Thu
| 0.845
| 0.845
| 0.84
| 0.84
|
|
| 25.8
| 25.8
| ### |
2022-Jul-20 Wed
| 0.85
| 0.85
| 0.845
| 0.845
| 7,353
| ###
| 26.0
| 26.0
| ### |
2022-Jul-19 Tue
| 0.845
| 0.845
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2022-Jul-18 Mon
| 0.87
| 0.87
| 0.87
| 0.87
| 4,172
| 3,629
| 63.0
| 63.0
| 0.1 |
2022-Jul-15 Fri
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2022-Jul-13 Wed
| 0.925
| 0.925
| 0.925
| 0.925
| 9
| 8
| ###
| ###
| ### |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 650
| 0
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2022-Jul-08 Fri
| ###
| 0.925
| ###
| 0.925
| 13,421
| ###
| ###
| ###
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-06 Wed
| 0.88
| ###
| 0.875
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2022-Jul-05 Tue
| 0.875
| 0.875
| 0.86
| 0.86
| 183
| 158
| ###
| ###
| ### |
2022-Jul-04 Mon
| 0.84
| 0.875
| 0.84
| 0.875
|
|
| ###
| ###
| 0.1 |
2022-Jul-01 Fri
| 0.875
| 0.875
| 0.875
| 0.875
|
|
| 62.9
| 62.9
| 0.1 |
2022-Jun-30 Thu
| 0.845
| 0.89
| 0.82
| 0.84
| 113,048
| 96,656
| 48.1
| 48.1
| ### |
2022-Jun-29 Wed
| 0.89
| 0.89
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2022-Jun-28 Tue
| ###
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 0.82
| 0.885
| 0.82
| 0.88
|
|
| 93.7
| 93.7
| 0.1 |
2022-Jun-24 Fri
| 0.82
| 0.82
| 0.82
| 0.82
| 8,173
| ###
| ###
| ###
| 0.1 |
2022-Jun-23 Thu
| 0.78
| ###
| 0.78
| 0.8
| 48,859
| 19,055
| ###
| ###
| 0.1 |
2022-Jun-22 Wed
| 0.79
| 0.81
| 0.79
| 0.81
|
|
| ###
| ###
| 0.1 |
2022-Jun-21 Tue
| 0.8
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2022-Jun-20 Mon
| 0.82
| 0.82
| 0.77
| 0.8
|
|
| 37.5
| 37.5
| 0.1 |
2022-Jun-17 Fri
| 0.825
| 0.85
| 0.825
| 0.83
|
|
| 66.5
| 66.5
| ### |
2022-Jun-16 Thu
| 0.825
| 0.855
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| ###
| 0.84
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2022-Jun-14 Tue
| 0.855
| 0.855
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2022-Jun-10 Fri
| 0.885
| 0.885
| 0.84
| 0.855
|
|
| 21.8
| 21.8
| ### |
2022-Jun-09 Thu
| ###
| ###
| 0.885
| 0.885
|
|
| 17.6
| 17.6
| ### |
2022-Jun-08 Wed
| 0.925
| 0.925
| 0.925
| 0.925
| 22,377
| ###
| 71.8
| 71.8
| ### |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 12,144
| 0
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| 78,623
| 0
| 74.7
| 74.7
| 0.0 |
2022-Jun-02 Thu
| 0.925
| ###
| 0.925
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 0.925
| 0.925
| ###
| ###
| 25,088
| ###
| 37.7
| 37.7
| 0.0 |
2022-May-30 Mon
| 0.955
| 0.955
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 526
| 0
| 70.8
| 70.8
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| 1,378
| 0
| 74.4
| 74.4
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 6,272
| 0
| 46.1
| 46.1
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 2,422
| 0
| 80.4
| 80.4
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 0.985
| ###
| 0.87
| ###
| 257,929
| ###
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 0.975
| ###
| 0.975
| ###
| 2,147
| 1,046
| 64.1
| 64.1
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| 1
| 1
| 7,247
| 3,623
| 27.2
| 27.2
| ### |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-May-02 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| 1.045
| 1.025
| 1.045
| 22,849
| 23,648
| ###
| ###
| 0.1 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| 54,974
| 0
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 1.075
| 1.075
|
|
| 10.3
| 10.3
| ### |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 21,552
| 0
| 43.8
| 43.8
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 15,682
| 0
| 24.6
| 24.6
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 55,343
| 0
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| 1.125
| 1.125
| 6,825
| ###
| 29.9
| 29.9
| ### |
2022-Apr-08 Fri
| ###
| 1.155
| ###
| 1.155
| 19,529
| 11,277
| ###
| ###
| 0.1 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| 1.125
| 26,050
| 0
| ###
| ###
| ### |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 33,076
| 0
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
| 22,024
| 0
| 13.6
| 13.6
| 0.0 |
2022-Mar-30 Wed
| 1.155
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| 1.075
| ###
| 47,679
| 25,627
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| 1.055
| ###
| 19,647
| ###
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2022-Mar-23 Wed
| 1.025
| 1.025
| 1
| 1
|
|
| 14.2
| 14.2
| ### |
2022-Mar-22 Tue
| ###
| ###
| 1
| 1
| 42,847
| 21,423
| 34.5
| 34.5
| ### |
2022-Mar-21 Mon
| ###
| ###
| 1
| 1
| 63,943
| 31,971
| 9.5
| 9.5
| ### |
2022-Mar-18 Fri
| ###
| ###
| 1
| 1.0375
| 40,389
| ###
| ###
| ###
| 0.1 |
2022-Mar-17 Thu
| ###
| ###
| 0.975
| ###
| 36,227
| ###
| 15.3
| 15.3
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 8,973
| 0
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| 1.025
| 1
| ###
| 16,741
| 16,950
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2022-Mar-10 Thu
| 0.955
| ###
| ###
| 1
|
|
| 92.1
| 92.1
| ### |
2022-Mar-09 Wed
| 1
| 1
| ###
| ###
| 15,749
| 7,874
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| 1
| ###
| 1
|
|
| 96.6
| 96.6
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 26,450
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| 1
| 0.945
| 0.945
| 31,672
| ###
| 48.1
| 48.1
| 0.1 |
2022-Mar-03 Thu
| ###
| 1
| ###
| ###
| 15,029
| ###
| 15.8
| 15.8
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| 0.945
| 12,872
| 0
| ###
| ###
| 0.1 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 172,373
| 0
| 8.3
| 8.3
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 0.87
| ###
| 325,221
| 141,471
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 1.175
| ###
| 1.175
| 92,449
| ###
| ###
| ###
| ### |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 7,574
| 0
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
| 28,771
| 0
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 6,854
| 0
| 28.4
| 28.4
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 7,376
| 0
| 82.0
| 82.0
| 0.0 |
2022-Feb-02 Wed
| 1.125
| 1.125
| ###
| 1.085
| 69,052
| 38,841
| ###
| ###
| 0.1 |
2022-Feb-01 Tue
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| 1.0675
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2022-Jan-28 Fri
| 1.055
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| 1.0475
| ###
| 139,525
| 73,076
| 31.7
| 31.7
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| 1.24
| 1.085
| 1.085
| 129,221
| ###
| 14.4
| 14.4
| 0.1 |
2022-Jan-21 Fri
| 1.185
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2022-Jan-20 Thu
| 1.21
| ###
| ###
| 1.185
|
|
| 17.1
| 17.1
| 0.1 |
2022-Jan-19 Wed
| 1.2
| 1.2
| ###
| ###
| 10,521
| ###
| 34.5
| 34.5
| 0.0 |
2022-Jan-18 Tue
| 1.22
| 1.2225
| 1.22
| 1.2225
| 31,677
| 38,685
| 66.5
| 66.5
| 0.1 |
2022-Jan-17 Mon
| 1.25
| 1.25
| ###
| 1.2125
| 53,977
| ###
| 16.3
| 16.3
| ### |
2022-Jan-14 Fri
| 1.275
| 1.275
| 1.25
| 1.25
|
|
| 20.5
| 20.5
| ### |
2022-Jan-13 Thu
| 1.255
| 1.255
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| 1.24
| 1.275
| 1.24
| 1.275
|
|
| 85.4
| 85.4
| ### |
2022-Jan-11 Tue
| ###
| ###
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2022-Jan-10 Mon
| 1.23
| ###
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 1.24
| 1.245
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
|