Currently Sat 24-Apr-20 10:05:22 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ADT) ADRIATIC METALS PLC Daily Prices...
TOC Company Info for ADT Limits 
| Listing Code | ADT |
| Listing Name | ADRIATIC METALS PLC |
| GICS Sector | Materials |
| ISIN Name | ADVENT LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ADT7 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ADT .. Friday 19th April 2024
ADT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ADT Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.27 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | 4.27 | 4.41 | 4.22 | ### | 556,876 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | ### | 4.25 | 4.26 | 415,457 | 882,846 | 24.1 | 24.1 | 0.3 |
| 2024-Apr-17 Wed | 4.21 | ### | 4.21 | ### | 85.9 | 85.9 | 0.0 | ||
| 2024-Apr-16 Tue | 4.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 4.22 | 4.27 | ### | 4.22 | 827,683 | ### | ### | ### | ### |
| 2024-Apr-12 Fri | 4.2 | ### | ### | 4.25 | ### | ### | ### | ||
| 2024-Apr-11 Thu | ### | 4.25 | ### | ### | 523,029 | ### | 19.2 | 19.2 | 0.0 |
| 2024-Apr-10 Wed | 4.25 | 4.29 | ### | ### | 578,358 | 1,240,577 | 18.4 | 18.4 | 0.0 |
| 2024-Apr-09 Tue | ### | ### | ### | 4.2 | 82.1 | 82.1 | ### | ||
| 2024-Apr-08 Mon | ### | 4.22 | ### | ### | 701,748 | 1,480,688 | 75.5 | 75.5 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | 4.23 | ### | ### | 1,339,586 | 2,833,224 | 8.9 | 8.9 | 0.0 |
| 2024-Apr-03 Wed | ### | 4.2 | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 367,389 | 0 | 69.1 | 69.1 | 0.0 |
| 2024-Mar-28 Thu | 4 | 4 | ### | ### | 329,673 | 659,346 | 17.7 | 17.7 | 0.0 |
| 2024-Mar-27 Wed | 3.82 | ### | 3.82 | ### | 299,876 | ### | 91.5 | 91.5 | 0.0 |
| 2024-Mar-26 Tue | ### | ### | 3.83 | 3.87 | 221,874 | 424,888 | ### | ### | ### |
| 2024-Mar-25 Mon | 3.87 | ### | 3.86 | ### | 83.0 | 83.0 | 0.0 | ||
| 2024-Mar-22 Fri | 3.76 | ### | 3.76 | ### | 410,972 | 772,627 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 3.84 | ### | 3.81 | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | 3.7 | 3.77 | 3.7 | 3.74 | 36,528 | ### | ### | ### | 0.3 |
| 2024-Mar-19 Tue | 3.75 | 3.75 | 3.58 | 3.74 | 35.0 | 35.0 | 0.3 | ||
| 2024-Mar-18 Mon | ### | 3.76 | ### | 3.76 | 88.4 | 88.4 | 0.3 | ||
| 2024-Mar-15 Fri | 3.72 | 3.75 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2024-Mar-14 Thu | 3.58 | 3.85 | 3.58 | 3.82 | 661,552 | ### | 94.5 | 94.5 | 0.3 |
| 2024-Mar-13 Wed | 3.58 | ### | 3.52 | ### | 94,085 | 165,589 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 3.53 | ### | 3.53 | ### | 259,476 | 457,975 | 82.2 | 82.2 | 0.0 |
| 2024-Mar-11 Mon | 3.56 | ### | 3.49 | 3.53 | 35.3 | 35.3 | 0.3 | ||
| 2024-Mar-08 Fri | 3.47 | 3.58 | 3.45 | 3.58 | 334,048 | 1,174,178 | ### | ### | 0.3 |
| 2024-Mar-07 Thu | ### | 3.47 | ### | 3.47 | ### | ### | 0.2 | ||
| 2024-Mar-06 Wed | 3.4 | 3.4 | 3.27 | ### | 388,985 | ### | 15.8 | 15.8 | 0.0 |
| 2024-Mar-05 Tue | 3.4 | 3.51 | ### | ### | 418,356 | ### | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | 3.345 | 3.21 | 3.24 | ### | ### | ### | ||
| 2024-Mar-01 Fri | ### | 3.44 | 3.23 | 3.28 | 256,850 | ### | ### | ### | 0.2 |
| 2024-Feb-29 Thu | 3.25 | 3.5 | ### | 3.5 | 643,625 | 1,126,343 | ### | ### | 0.3 |
| 2024-Feb-28 Wed | ### | 3.28 | ### | 3.28 | 87.6 | 87.6 | 0.2 | ||
| 2024-Feb-27 Tue | ### | 3.24 | ### | 3.23 | 219,620 | 355,784 | 90.6 | 90.6 | ### |
| 2024-Feb-26 Mon | ### | 3.21 | ### | ### | 242,443 | 389,121 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | 341,326 | 0 | 27.2 | 27.2 | 0.0 |
| 2024-Feb-22 Thu | ### | 3.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | 343,928 | 0 | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 3.25 | 3.26 | ### | ### | 243,657 | ### | ### | ### | 0.0 |
| 2024-Feb-19 Mon | ### | ### | 3.2 | 3.23 | 237,026 | 379,241 | 19.2 | 19.2 | ### |
| 2024-Feb-16 Fri | 3.29 | ### | 3.26 | 3.26 | 27.1 | 27.1 | 0.2 | ||
| 2024-Feb-15 Thu | 3.29 | ### | 3.24 | 3.25 | ### | ### | 0.2 | ||
| 2024-Feb-14 Wed | ### | ### | 3.27 | ### | 821,478 | ### | 64.9 | 64.9 | 0.0 |
| 2024-Feb-13 Tue | ### | 3.43 | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2024-Feb-09 Fri | 3.48 | 3.52 | ### | ### | 9.0 | 9.0 | 0.0 | ||
| 2024-Feb-08 Thu | 3.5 | 3.55 | 3.46 | 3.55 | ### | ### | ### | ||
| 2024-Feb-07 Wed | 3.52 | ### | 3.46 | 3.5 | 611,955 | 1,058,682 | 27.9 | 27.9 | 0.3 |
| 2024-Feb-06 Tue | 3.59 | 3.59 | 3.48 | 3.52 | 20.5 | 20.5 | ### | ||
| 2024-Feb-05 Mon | 3.73 | 3.78 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2024-Feb-02 Fri | 3.58 | 3.81 | 3.54 | 3.81 | 830,979 | 3,053,847 | ### | ### | 0.3 |
| 2024-Feb-01 Thu | 3.5 | ### | 3.49 | 3.58 | ### | ### | 0.3 | ||
| 2024-Jan-31 Wed | 3.47 | ### | 3.45 | 3.55 | 422,444 | ### | 83.8 | 83.8 | ### |
| 2024-Jan-30 Tue | 3.54 | 3.56 | 3.4 | 3.48 | ### | ### | 0.2 | ||
| 2024-Jan-29 Mon | 3.22 | ### | ### | ### | 2,808,526 | 0 | 98.4 | 98.4 | 0.0 |
| 2024-Jan-25 Thu | ### | 3.24 | ### | 3.21 | 866,247 | 1,403,320 | ### | ### | ### |
| 2024-Jan-24 Wed | ### | 3.44 | ### | 3.21 | 1,724,848 | ### | ### | ### | ### |
| 2024-Jan-23 Tue | 3.41 | 3.52 | 3.4 | 3.52 | 292,227 | ### | 90.4 | 90.4 | ### |
| 2024-Jan-22 Mon | ### | 3.45 | ### | 3.44 | 247,874 | 427,582 | ### | ### | 0.2 |
| 2024-Jan-19 Fri | 3.41 | 3.44 | ### | ### | 514,528 | 884,988 | 27.0 | 27.0 | 0.0 |
| 2024-Jan-18 Thu | ### | 3.45 | ### | 3.41 | 535,925 | 924,470 | ### | ### | ### |
| 2024-Jan-17 Wed | 3.42 | 3.46 | ### | 3.42 | 332,554 | ### | ### | ### | 0.2 |
| 2024-Jan-16 Tue | 3.55 | 3.57 | ### | 3.5 | 619,455 | 1,105,727 | ### | ### | 0.3 |
| 2024-Jan-15 Mon | ### | ### | 3.52 | 3.57 | 24.4 | 24.4 | 0.3 | ||
| 2024-Jan-12 Fri | 3.58 | ### | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2024-Jan-11 Thu | 3.52 | 3.55 | 3.51 | 3.53 | 182,446 | ### | ### | ### | 0.3 |
| 2024-Jan-10 Wed | 3.55 | ### | 3.54 | 3.54 | 35.9 | 35.9 | 0.3 | ||
| 2024-Jan-09 Tue | 3.55 | ### | 3.51 | 3.55 | 68.9 | 68.9 | ### | ||
| 2024-Jan-08 Mon | ### | ### | 3.55 | ### | 315,550 | ### | 37.9 | 37.9 | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | 359,574 | 0 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | 3.75 | 3.75 | ### | ### | 166,472 | ### | ### | ### | 0.0 |
| 2024-Jan-03 Wed | 3.86 | 3.87 | 3.79 | 3.81 | 280,480 | ### | 29.3 | 29.3 | 0.3 |
| 2024-Jan-02 Tue | ### | 4 | 3.75 | ### | 673,128 | 2,608,371 | 78.1 | 78.1 | 0.0 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-Dec-28 Thu | 3.82 | ### | 3.8 | ### | 1,045,788 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | 3.86 | ### | 3.82 | 504,871 | ### | ### | ### | 0.3 |
| 2023-Dec-22 Fri | 3.4 | 3.55 | 3.4 | 3.5 | 1,029,448 | ### | 88.1 | 88.1 | 0.3 |
| 2023-Dec-21 Thu | ### | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-Dec-20 Wed | ### | 3.45 | 3.26 | 3.4 | ### | ### | 0.2 | ||
| 2023-Dec-19 Tue | 3.23 | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | 3.21 | 3.21 | 436,557 | 700,673 | 16.7 | 16.7 | ### |
| 2023-Dec-15 Fri | 3.23 | ### | ### | ### | 769,021 | 0 | 86.4 | 86.4 | 0.0 |
| 2023-Dec-14 Thu | ### | 3.29 | ### | 3.25 | 949,955 | 1,562,675 | 95.8 | 95.8 | 0.2 |
| 2023-Dec-13 Wed | ### | ### | 2.8 | 2.8 | 4.9 | 4.9 | 0.2 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2023-Dec-11 Mon | 3.22 | 3.24 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Dec-08 Fri | 3.27 | ### | 3.22 | 3.24 | 23.5 | 23.5 | ### | ||
| 2023-Dec-07 Thu | 3.26 | ### | 3.24 | 3.25 | 166,245 | ### | 35.2 | 35.2 | 0.2 |
| 2023-Dec-06 Wed | ### | ### | ### | ### | 273,271 | 0 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | 3.2 | 3.22 | ### | 3.22 | 590,175 | 950,181 | 82.5 | 82.5 | 0.2 |
| 2023-Dec-04 Mon | 3.22 | 3.26 | ### | 3.26 | 78.4 | 78.4 | 0.2 | ||
| 2023-Dec-01 Fri | 3.25 | ### | ### | ### | 696,486 | 0 | 12.5 | 12.5 | 0.0 |
| 2023-Nov-30 Thu | ### | ### | 3.23 | 3.25 | 20.6 | 20.6 | 0.2 | ||
| 2023-Nov-29 Wed | ### | 3.4 | 3.23 | ### | 31.6 | 31.6 | 0.0 | ||
| 2023-Nov-28 Tue | ### | 3.26 | ### | 3.26 | 120,245 | ### | ### | ### | 0.2 |
| 2023-Nov-27 Mon | 3.25 | 3.26 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Nov-24 Fri | 3.21 | 3.24 | ### | ### | 246,174 | ### | 24.6 | 24.6 | 0.0 |
| 2023-Nov-23 Thu | ### | ### | ### | 3.2 | 552,553 | 0 | 11.4 | 11.4 | 0.2 |
| 2023-Nov-22 Wed | 3.28 | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | 3.25 | ### | 3.24 | 3.26 | ### | ### | 0.2 | ||
| 2023-Nov-20 Mon | ### | ### | ### | 3.26 | ### | ### | 0.2 | ||
| 2023-Nov-17 Fri | ### | 3.26 | ### | ### | 104,445 | 170,245 | 84.1 | 84.1 | 0.0 |
| 2023-Nov-16 Thu | 3.2 | 3.22 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2023-Nov-15 Wed | 3.22 | ### | ### | ### | 208,249 | 0 | ### | ### | 0.0 |
| 2023-Nov-14 Tue | 3.2 | 3.25 | ### | ### | 389,286 | 632,589 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | 3.26 | ### | 3.2 | 509,326 | ### | ### | ### | 0.2 |
| 2023-Nov-10 Fri | 3.2 | 3.25 | 3.155 | ### | 34.0 | 34.0 | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | 3.21 | 3.21 | ### | ### | ### | ||
| 2023-Nov-08 Wed | 3.46 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 3.5 | 3.52 | 3.45 | 3.49 | 338,487 | 1,179,627 | ### | ### | ### |
| 2023-Nov-06 Mon | 3.45 | ### | 3.45 | 3.52 | 368,040 | ### | ### | ### | ### |
| 2023-Nov-03 Fri | ### | 3.48 | ### | 3.45 | ### | ### | ### | ||
| 2023-Nov-02 Thu | 3.45 | 3.48 | 3.41 | 3.47 | 67.5 | 67.5 | 0.2 | ||
| 2023-Nov-01 Wed | ### | 3.45 | ### | 3.44 | 360,926 | ### | ### | ### | 0.2 |
| 2023-Oct-31 Tue | 3.41 | 3.43 | ### | 3.4 | 1,044,589 | 1,791,470 | ### | ### | 0.2 |
| 2023-Oct-30 Mon | ### | 3.47 | ### | 3.4 | 231,770 | 402,120 | 79.7 | 79.7 | 0.2 |
| 2023-Oct-27 Fri | ### | 3.49 | 3.29 | 3.44 | 558,870 | ### | 82.9 | 82.9 | 0.2 |
| 2023-Oct-26 Thu | 3.4 | 3.44 | ### | 3.4 | 72.2 | 72.2 | 0.2 | ||
| 2023-Oct-25 Wed | ### | 3.47 | 3.29 | 3.41 | 399,847 | 1,351,482 | ### | ### | ### |
| 2023-Oct-24 Tue | ### | 3.41 | ### | 3.41 | 74.8 | 74.8 | ### | ||
| 2023-Oct-23 Mon | 3.4 | 3.47 | 3.28 | ### | 461,449 | ### | ### | ### | 0.0 |
| 2023-Oct-20 Fri | 3.5 | 3.51 | 3.42 | 3.42 | 17.8 | 17.8 | 0.2 | ||
| 2023-Oct-19 Thu | 3.45 | 3.53 | 3.45 | 3.51 | ### | ### | ### | ||
| 2023-Oct-18 Wed | 3.49 | 3.51 | 3.48 | 3.51 | ### | ### | ### | ||
| 2023-Oct-17 Tue | 3.45 | 3.55 | 3.45 | 3.51 | ### | ### | ### | ||
| 2023-Oct-16 Mon | 3.53 | 3.53 | 3.43 | 3.52 | ### | ### | ### | ||
| 2023-Oct-13 Fri | ### | ### | 3.47 | 3.5 | ### | ### | 0.3 | ||
| 2023-Oct-12 Thu | 3.42 | ### | 3.4 | ### | 380,144 | 646,244 | 96.4 | 96.4 | 0.0 |
| 2023-Oct-11 Wed | 3.44 | 3.47 | 3.4 | 3.44 | 62.7 | 62.7 | 0.2 | ||
| 2023-Oct-10 Tue | 3.46 | 3.5 | 3.43 | 3.44 | 309,754 | ### | ### | ### | 0.2 |
| 2023-Oct-09 Mon | 3.46 | 3.55 | 3.4 | 3.45 | 39.4 | 39.4 | ### | ||
| 2023-Oct-06 Fri | 3.5 | 3.52 | 3.44 | 3.47 | 30.4 | 30.4 | 0.2 | ||
| 2023-Oct-05 Thu | 3.54 | 3.55 | 3.45 | 3.52 | ### | ### | ### | ||
| 2023-Oct-04 Wed | 3.55 | 3.55 | 3.45 | 3.49 | 336,722 | 1,178,527 | 29.4 | 29.4 | ### |
| 2023-Oct-03 Tue | 3.58 | ### | 3.52 | 3.58 | ### | ### | 0.3 | ||
| 2023-Oct-02 Mon | ### | ### | 3.55 | ### | 81.0 | 81.0 | 0.0 | ||
| 2023-Sep-29 Fri | 3.58 | 3.71 | 3.58 | ### | 135,540 | 494,043 | 77.0 | 77.0 | 0.0 |
| 2023-Sep-28 Thu | 3.46 | ### | 3.45 | 3.59 | 171,058 | 295,075 | 90.3 | 90.3 | ### |
| 2023-Sep-27 Wed | 3.45 | 3.53 | 3.44 | 3.48 | ### | ### | 0.2 | ||
| 2023-Sep-26 Tue | ### | 3.57 | ### | 3.53 | 486,647 | ### | 94.5 | 94.5 | 0.3 |
| 2023-Sep-25 Mon | 3.43 | 3.46 | 3.25 | ### | 19.0 | 19.0 | 0.0 | ||
| 2023-Sep-22 Fri | 3.56 | 3.56 | 3.44 | 3.54 | 294,271 | 1,029,948 | 26.1 | 26.1 | 0.3 |
| 2023-Sep-21 Thu | 3.57 | ### | 3.5 | 3.56 | 139,241 | 243,671 | 42.0 | 42.0 | 0.3 |
| 2023-Sep-20 Wed | 3.73 | 3.82 | 3.58 | 3.58 | ### | ### | 0.3 | ||
| 2023-Sep-19 Tue | 3.72 | 3.72 | ### | 3.71 | 270,557 | ### | 37.1 | 37.1 | ### |
| 2023-Sep-18 Mon | 3.71 | 3.77 | 3.71 | 3.76 | 115,550 | 432,157 | 84.3 | 84.3 | 0.3 |
| 2023-Sep-15 Fri | ### | 3.8 | ### | 3.8 | 760,378 | ### | 91.5 | 91.5 | ### |
| 2023-Sep-14 Thu | 3.59 | ### | 3.57 | ### | 93,871 | 167,559 | ### | ### | 0.0 |
| 2023-Sep-13 Wed | 3.54 | ### | 3.51 | 3.58 | 139,524 | ### | ### | ### | 0.3 |
| 2023-Sep-12 Tue | ### | ### | 3.57 | ### | 121,275 | 216,475 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | ### | 3.59 | ### | 151,685 | 272,274 | ### | ### | 0.0 |
| 2023-Sep-08 Fri | 3.72 | 3.74 | ### | ### | 310,029 | 579,754 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | 3.76 | 3.77 | 3.72 | 3.74 | 39.9 | 39.9 | 0.3 | ||
| 2023-Sep-06 Wed | ### | 3.82 | ### | 3.78 | 289,188 | 552,349 | ### | ### | 0.3 |
| 2023-Sep-05 Tue | 3.77 | 3.77 | ### | 3.74 | 262,043 | 493,951 | 30.1 | 30.1 | 0.3 |
| 2023-Sep-04 Mon | 3.82 | 3.945 | 3.8 | 3.83 | 439,775 | 1,703,028 | ### | ### | ### |
| 2023-Sep-01 Fri | 3.75 | 3.85 | 3.71 | 3.8 | ### | ### | ### | ||
| 2023-Aug-31 Thu | 3.7 | 3.77 | 3.7 | 3.77 | 80.2 | 80.2 | ### | ||
| 2023-Aug-30 Wed | 3.79 | 3.82 | ### | ### | 306,684 | ### | ### | ### | 0.0 |
| 2023-Aug-29 Tue | ### | 3.82 | ### | 3.79 | ### | ### | ### | ||
| 2023-Aug-28 Mon | ### | 3.72 | 3.55 | ### | 81.5 | 81.5 | 0.0 | ||
| 2023-Aug-25 Fri | 3.71 | 3.81 | ### | ### | 379,458 | ### | ### | ### | 0.0 |
| 2023-Aug-24 Thu | 3.83 | ### | 3.76 | 3.81 | ### | ### | 0.3 | ||
| 2023-Aug-23 Wed | 3.88 | ### | 3.77 | 3.78 | 408,143 | 769,349 | ### | ### | 0.3 |
| 2023-Aug-22 Tue | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | 3.87 | ### | 297,127 | 574,940 | 21.9 | 21.9 | 0.0 |
| 2023-Aug-18 Fri | 3.88 | ### | 3.86 | ### | 357,573 | ### | 87.2 | 87.2 | 0.0 |
| 2023-Aug-17 Thu | 3.85 | ### | 3.83 | ### | 339,976 | 651,054 | 81.1 | 81.1 | 0.0 |
| 2023-Aug-16 Wed | 3.74 | ### | 3.74 | 3.86 | 313,280 | ### | ### | ### | 0.3 |
| 2023-Aug-15 Tue | 3.73 | 3.83 | 3.73 | 3.81 | 84.7 | 84.7 | 0.3 | ||
| 2023-Aug-14 Mon | 3.75 | 3.85 | 3.75 | 3.78 | ### | ### | 0.3 | ||
| 2023-Aug-11 Fri | 3.8 | 3.84 | 3.77 | 3.81 | ### | ### | 0.3 | ||
| 2023-Aug-10 Thu | ### | ### | ### | 3.78 | 86.9 | 86.9 | 0.3 | ||
| 2023-Aug-09 Wed | 3.43 | 3.725 | 3.43 | ### | 806,589 | 2,885,572 | 95.9 | 95.9 | 0.0 |
| 2023-Aug-08 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-07 Mon | 3.41 | 3.43 | ### | ### | 276,187 | ### | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | 3.41 | ### | ### | 60,179 | ### | ### | ### | 0.0 |
| 2023-Aug-03 Thu | 3.45 | 3.48 | ### | ### | 57,648 | ### | 12.1 | 12.1 | 0.0 |
| 2023-Aug-02 Wed | 3.43 | 3.47 | ### | 3.46 | 201,926 | 350,341 | 80.4 | 80.4 | 0.2 |
| 2023-Aug-01 Tue | 3.54 | 3.54 | 3.46 | 3.46 | 92,256 | ### | ### | ### | 0.2 |
| 2023-Jul-31 Mon | 3.55 | 3.57 | 3.47 | 3.5 | 84,726 | ### | 27.1 | 27.1 | 0.3 |
| 2023-Jul-28 Fri | 3.48 | 3.59 | 3.44 | 3.59 | 194,978 | 685,347 | ### | ### | ### |
| 2023-Jul-27 Thu | 3.57 | ### | 3.51 | 3.56 | 192,349 | 337,572 | ### | ### | 0.3 |
| 2023-Jul-26 Wed | 3.48 | ### | 3.43 | 3.57 | 86.4 | 86.4 | 0.3 | ||
| 2023-Jul-25 Tue | 3.41 | 3.52 | ### | 3.52 | 82,826 | 145,773 | 90.3 | 90.3 | ### |
| 2023-Jul-24 Mon | 3.55 | 3.58 | 3.43 | 3.48 | 355,546 | 1,246,188 | ### | ### | 0.2 |
| 2023-Jul-21 Fri | 3.44 | 3.59 | 3.4 | 3.54 | 87.8 | 87.8 | 0.3 | ||
| 2023-Jul-20 Thu | 3.26 | 3.46 | 3.22 | 3.45 | 390,549 | ### | 94.0 | 94.0 | ### |
| 2023-Jul-19 Wed | 3.25 | 3.4 | 3.25 | 3.29 | ### | ### | ### | ||
| 2023-Jul-18 Tue | 3.2 | 3.28 | 3.2 | 3.22 | 100,157 | ### | 78.8 | 78.8 | 0.2 |
| 2023-Jul-17 Mon | 3.41 | 3.41 | 3.28 | 3.28 | 97,149 | ### | ### | ### | 0.2 |
| 2023-Jul-14 Fri | 3.47 | 3.5 | 3.41 | 3.44 | 23.7 | 23.7 | 0.2 | ||
| 2023-Jul-13 Thu | 3.47 | 3.53 | 3.46 | 3.46 | 226,926 | ### | 29.3 | 29.3 | 0.2 |
| 2023-Jul-12 Wed | 3.46 | 3.46 | 3.42 | 3.44 | 35.0 | 35.0 | 0.2 | ||
| 2023-Jul-11 Tue | 3.46 | 3.48 | 3.4 | 3.47 | 165,189 | 568,250 | ### | ### | 0.2 |
| 2023-Jul-10 Mon | 3.45 | 3.53 | 3.4 | 3.46 | 500,486 | 1,734,183 | ### | ### | 0.2 |
| 2023-Jul-07 Fri | 3.45 | 3.46 | ### | 3.4 | 206,172 | 356,677 | 25.7 | 25.7 | 0.2 |
| 2023-Jul-06 Thu | ### | 3.45 | ### | 3.45 | 93.0 | 93.0 | ### | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 139,625 | 0 | 78.4 | 78.4 | 0.0 |
| 2023-Jul-04 Tue | ### | 3.44 | ### | ### | 51,720 | 88,958 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | ### | 3.185 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | 3 | ### | 87.3 | 87.3 | 0.0 | ||
| 2023-Jun-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | ### | ### | 559,140 | 0 | 19.2 | 19.2 | 0.0 |
| 2023-Jun-26 Mon | ### | ### | ### | ### | 534,075 | 0 | 91.3 | 91.3 | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 1,039,647 | 0 | ### | ### | 0.0 |
| 2023-Jun-22 Thu | 2.89 | ### | 2.88 | ### | 175,279 | ### | 84.9 | 84.9 | 0.0 |
| 2023-Jun-21 Wed | 2.89 | ### | 2.82 | 2.87 | 91,324 | ### | 31.6 | 31.6 | ### |
| 2023-Jun-20 Tue | 2.88 | ### | 2.85 | 2.85 | 277,128 | ### | ### | ### | ### |
| 2023-Jun-19 Mon | ### | ### | 2.78 | 2.84 | ### | ### | 0.2 | ||
| 2023-Jun-16 Fri | 2.85 | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | 2.82 | 2.82 | 2.71 | 2.79 | 517,141 | ### | 32.0 | 32.0 | ### |
| 2023-Jun-14 Wed | 2.87 | ### | 2.78 | 2.82 | 431,647 | 599,989 | ### | ### | ### |
| 2023-Jun-13 Tue | ### | ### | 2.84 | 2.87 | 352,586 | 500,672 | 16.4 | 16.4 | ### |
| 2023-Jun-09 Fri | 3 | ### | ### | ### | 110,222 | 0 | 76.5 | 76.5 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 282,770 | 0 | ### | ### | 0.0 |
| 2023-Jun-07 Wed | ### | ### | 3 | ### | 212,024 | ### | ### | ### | 0.0 |
| 2023-Jun-06 Tue | ### | ### | ### | ### | 221,320 | 0 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | 176,256 | 0 | 23.1 | 23.1 | 0.0 |
| 2023-Jun-01 Thu | ### | 3.2 | ### | ### | 245,253 | ### | 22.2 | 22.2 | 0.0 |
| 2023-May-31 Wed | ### | 3.22 | ### | ### | 117,672 | 189,451 | 37.8 | 37.8 | 0.0 |
| 2023-May-30 Tue | ### | ### | ### | ### | 59,623 | 0 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | ### | 3.22 | ### | ### | 99,478 | 160,159 | ### | ### | 0.0 |
| 2023-May-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | 3.21 | ### | ### | 107,642 | ### | 41.7 | 41.7 | 0.0 |
| 2023-May-23 Tue | 3.23 | 3.25 | ### | ### | 99,178 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | 3.21 | 3.28 | ### | 3.22 | ### | ### | 0.2 | ||
| 2023-May-19 Fri | 3.2 | 3.27 | ### | 3.25 | 179,328 | ### | 79.9 | 79.9 | 0.2 |
| 2023-May-18 Thu | ### | 3.23 | ### | 3.2 | 177,478 | 286,626 | ### | ### | 0.2 |
| 2023-May-17 Wed | 3.21 | 3.27 | ### | 3.21 | 374,977 | 613,087 | 70.3 | 70.3 | ### |
| 2023-May-16 Tue | ### | ### | 3.25 | 3.27 | 235,187 | 382,178 | ### | ### | ### |
| 2023-May-15 Mon | 3.4 | 3.42 | ### | ### | 487,279 | 833,247 | ### | ### | 0.0 |
| 2023-May-12 Fri | ### | ### | 3.41 | 3.5 | ### | ### | 0.3 | ||
| 2023-May-11 Thu | 3.56 | 3.78 | 3.56 | 3.7 | 353,180 | 1,296,170 | 90.4 | 90.4 | 0.3 |
| 2023-May-10 Wed | 3.49 | 3.7 | 3.46 | 3.59 | 250,651 | ### | ### | ### | ### |
| 2023-May-09 Tue | 3.48 | 3.52 | 3.41 | 3.43 | 192,089 | 665,588 | ### | ### | 0.2 |
| 2023-May-08 Mon | ### | 3.55 | ### | 3.4 | 342,958 | 608,750 | 70.9 | 70.9 | 0.2 |
| 2023-May-05 Fri | 3.51 | 3.51 | 3.345 | 3.42 | 310,959 | ### | ### | ### | 0.2 |
| 2023-May-04 Thu | 3.47 | ### | 3.47 | 3.5 | 69.8 | 69.8 | 0.3 | ||
| 2023-May-03 Wed | 3.58 | ### | 3.48 | 3.51 | ### | ### | ### | ||
| 2023-May-02 Tue | 3.52 | 3.57 | 3.44 | 3.48 | 119,779 | 419,825 | ### | ### | 0.2 |
| 2023-May-01 Mon | 3.56 | ### | 3.5 | 3.53 | 140,156 | 245,273 | ### | ### | 0.3 |
| 2023-Apr-28 Fri | 3.54 | ### | 3.48 | ### | 932,525 | ### | ### | ### | 0.0 |
| 2023-Apr-27 Thu | ### | 3.72 | 3.54 | 3.56 | 26.2 | 26.2 | 0.3 | ||
| 2023-Apr-26 Wed | 3.59 | 3.75 | 3.59 | ### | 257,323 | 944,375 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | 3.8 | 3.8 | ### | ### | 10.5 | 10.5 | 0.0 | ||
| 2023-Apr-21 Fri | ### | 3.81 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-20 Thu | 3.76 | 3.76 | ### | ### | 161,543 | ### | ### | ### | 0.0 |
| 2023-Apr-19 Wed | ### | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2023-Apr-18 Tue | ### | 3.76 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | 3.7 | 3.7 | 3.51 | ### | ### | ### | 0.0 | ||
| 2023-Apr-14 Fri | 3.71 | 3.71 | 3.59 | 3.71 | ### | ### | ### | ||
| 2023-Apr-13 Thu | 3.52 | 3.74 | 3.52 | 3.71 | 93.7 | 93.7 | ### | ||
| 2023-Apr-12 Wed | 3.55 | ### | 3.5 | 3.51 | 325,188 | 569,079 | 28.5 | 28.5 | ### |
| 2023-Apr-11 Tue | ### | 3.7 | 3.55 | ### | ### | ### | 0.0 | ||
| 2023-Apr-06 Thu | 3.75 | 3.75 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2023-Apr-05 Wed | 3.82 | ### | ### | 3.72 | 16.0 | 16.0 | 0.3 | ||
| 2023-Apr-04 Tue | 3.78 | 3.83 | 3.73 | 3.77 | ### | ### | ### | ||
| 2023-Apr-03 Mon | 3.87 | ### | 3.75 | 3.81 | ### | ### | 0.3 | ||
| 2023-Mar-31 Fri | 3.86 | ### | 3.79 | 3.8 | ### | ### | ### | ||
| 2023-Mar-30 Thu | 3.79 | 3.85 | 3.73 | 3.83 | 267,246 | ### | ### | ### | ### |
| 2023-Mar-29 Wed | 3.72 | 3.84 | 3.72 | 3.75 | 75.6 | 75.6 | 0.3 | ||
| 2023-Mar-28 Tue | 3.74 | 3.78 | ### | 3.73 | ### | ### | ### | ||
| 2023-Mar-27 Mon | 3.74 | 3.82 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2023-Mar-24 Fri | 3.8 | 3.86 | 3.7 | 3.83 | 489,073 | ### | ### | ### | ### |
| 2023-Mar-23 Thu | ### | 3.87 | ### | 3.85 | ### | ### | 0.3 | ||
| 2023-Mar-22 Wed | ### | 3.755 | ### | 3.71 | 492,772 | 925,179 | 73.7 | 73.7 | ### |
| 2023-Mar-21 Tue | ### | 3.745 | ### | ### | 81.5 | 81.5 | 0.0 | ||
| 2023-Mar-20 Mon | ### | 3.79 | 3.58 | 3.74 | 86.9 | 86.9 | 0.3 | ||
| 2023-Mar-17 Fri | 3.4 | ### | ### | ### | 7,702,925 | 0 | 95.2 | 95.2 | 0.0 |
| 2023-Mar-16 Thu | 3.5 | 3.5 | ### | 3.42 | ### | ### | 0.2 | ||
| 2023-Mar-15 Wed | ### | ### | 3.53 | 3.56 | 280,159 | 494,480 | 24.8 | 24.8 | 0.3 |
| 2023-Mar-14 Tue | 3.71 | 3.78 | 3.5 | 3.55 | ### | ### | ### | ||
| 2023-Mar-13 Mon | 3.74 | 3.79 | 3.51 | ### | ### | ### | 0.0 | ||
| 2023-Mar-10 Fri | 3.7 | 3.79 | ### | 3.76 | 1,328,157 | 2,516,857 | ### | ### | 0.3 |
| 2023-Mar-09 Thu | 3.57 | 3.875 | 3.57 | 3.84 | 693,440 | ### | ### | ### | 0.3 |
| 2023-Mar-08 Wed | 3.4 | ### | ### | ### | 547,258 | 0 | 95.5 | 95.5 | 0.0 |
| 2023-Mar-07 Tue | 3.54 | ### | 3.46 | ### | 86.8 | 86.8 | 0.0 | ||
| 2023-Mar-06 Mon | ### | 3.58 | ### | 3.54 | 652,551 | ### | 93.4 | 93.4 | 0.3 |
| 2023-Mar-03 Fri | 3.25 | 3.41 | 3.25 | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | 3.21 | ### | ### | 3.27 | 83.9 | 83.9 | ### | ||
| 2023-Mar-01 Wed | ### | 3.27 | ### | 3.24 | 277,647 | 453,952 | 94.9 | 94.9 | ### |
| 2023-Feb-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | 3.2 | 3.2 | 3.145 | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-Feb-23 Thu | ### | 3.24 | ### | 3.21 | 80,920 | ### | 88.2 | 88.2 | ### |
| 2023-Feb-22 Wed | ### | 3.26 | ### | 3.23 | 136,059 | 221,776 | 87.4 | 87.4 | ### |
| 2023-Feb-21 Tue | 3.23 | ### | 3.21 | 3.25 | 73.0 | 73.0 | 0.2 | ||
| 2023-Feb-20 Mon | ### | 3.24 | ### | 3.24 | 152,186 | 246,541 | ### | ### | ### |
| 2023-Feb-17 Fri | ### | ### | ### | ### | 812,386 | 0 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | 3.2 | 3.345 | ### | 3.25 | 75.8 | 75.8 | 0.2 | ||
| 2023-Feb-15 Wed | 3.22 | ### | 3.21 | 3.22 | 75.4 | 75.4 | 0.2 | ||
| 2023-Feb-14 Tue | ### | ### | 3.2 | 3.29 | 673,140 | 1,077,024 | 41.8 | 41.8 | ### |
| 2023-Feb-13 Mon | ### | 3.41 | 3.27 | ### | 287,880 | ### | 88.7 | 88.7 | 0.0 |
Basic Bottom of Page