End of day Prices (full format), 300 Days for (ADT) ADRIATIC METALS PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-05 Thu
| 5.25
| ###
| 5.24
| 5.28
|
|
| 73.5
| 73.5
| 0.4 |
2025-Jun-04 Wed
| ###
| 5.23
| ###
| 5.23
|
|
| ###
| ###
| ### |
2025-Jun-03 Tue
| ###
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| 5.24
| ###
| ###
| 554,545
| ###
| 36.9
| 36.9
| 0.0 |
2025-May-30 Fri
| ###
| 5.2
| ###
| 5.2
| 1,491,055
| 3,876,743
| 84.4
| 84.4
| ### |
2025-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 606,782
| 0
| 31.8
| 31.8
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| 889,429
| 0
| 88.5
| 88.5
| 0.0 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| 721,249
| 0
| ###
| ###
| 0.0 |
2025-May-23 Fri
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2025-May-21 Wed
| 4.5
| 4.74
| 4.42
| 4.71
| 2,633,346
| 12,060,724
| ###
| ###
| ### |
2025-May-20 Tue
| 3.7
| 3.76
| ###
| 3.76
| 789,270
| 1,483,827
| ###
| ###
| 0.3 |
2025-May-19 Mon
| ###
| 3.75
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2025-May-16 Fri
| 3.81
| 3.82
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2025-May-15 Thu
| 3.76
| 3.87
| 3.625
| 3.74
|
|
| 40.9
| 40.9
| 0.3 |
2025-May-14 Wed
| ###
| ###
| ###
| 3.72
|
|
| 8.6
| 8.6
| 0.3 |
2025-May-13 Tue
| ###
| ###
| 3.88
| ###
| 1,761,175
| 3,416,679
| 41.5
| 41.5
| 0.0 |
2025-May-12 Mon
| ###
| ###
| 3.925
| ###
| 1,313,970
| ###
| ###
| ###
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 3.885
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-08 Thu
| 3.89
| ###
| 3.83
| ###
| 1,299,829
| 2,489,172
| ###
| ###
| 0.0 |
2025-May-07 Wed
| ###
| ###
| 3.84
| ###
| 2,301,085
| 4,418,083
| 16.8
| 16.8
| 0.0 |
2025-May-06 Tue
| ###
| ###
| 3.82
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2025-May-05 Mon
| 4
| ###
| 3.89
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2025-May-02 Fri
| ###
| ###
| 3.86
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2025-May-01 Thu
| ###
| 4.25
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2025-Apr-30 Wed
| 4.23
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2025-Apr-29 Tue
| ###
| 4.22
| ###
| 4.22
| 732,342
| 1,545,241
| 92.6
| 92.6
| ### |
2025-Apr-28 Mon
| ###
| ###
| 3.74
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| 4.4
| 4.44
| ###
| 4.25
| 884,943
| 1,964,573
| 10.3
| 10.3
| ### |
2025-Apr-23 Wed
| 4.45
| 4.5
| ###
| 4.41
|
|
| ###
| ###
| ### |
2025-Apr-22 Tue
| ###
| 4.56
| 4.22
| 4.49
| 814,827
| ###
| 88.5
| 88.5
| ### |
2025-Apr-17 Thu
| 4.22
| ###
| 4.145
| 4.2
|
|
| 27.4
| 27.4
| ### |
2025-Apr-16 Wed
| 4.28
| ###
| ###
| 4.25
| 1,845,171
| 0
| ###
| ###
| ### |
2025-Apr-15 Tue
| ###
| 4.42
| 4.27
| 4.28
| 460,858
| 2,002,428
| 19.6
| 19.6
| 0.3 |
2025-Apr-14 Mon
| ###
| 4.43
| 4.26
| 4.41
| 628,789
| 2,732,088
| 81.3
| 81.3
| ### |
2025-Apr-11 Fri
| ###
| ###
| ###
| 4.24
| 2,177,575
| 0
| ###
| ###
| 0.3 |
2025-Apr-10 Thu
| 3.87
| ###
| 3.87
| ###
| 1,453,653
| ###
| 87.9
| 87.9
| 0.0 |
2025-Apr-09 Wed
| 3.7
| 3.78
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2025-Apr-08 Tue
| 3.85
| ###
| 3.73
| 3.77
| 1,200,977
| 2,239,822
| 13.8
| 13.8
| ### |
2025-Apr-07 Mon
| 3.8
| 3.84
| 3.57
| 3.81
| 3,714,671
| 13,762,856
| ###
| ###
| 0.3 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 1,417,843
| 0
| ###
| ###
| 0.0 |
2025-Apr-03 Thu
| 4.25
| ###
| 4.245
| 4.26
|
|
| 71.5
| 71.5
| 0.3 |
2025-Apr-02 Wed
| 4.23
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2025-Apr-01 Tue
| ###
| 4.27
| ###
| ###
| 1,137,979
| 2,429,585
| 88.3
| 88.3
| 0.0 |
2025-Mar-31 Mon
| 4.49
| 4.5
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2025-Mar-28 Fri
| ###
| 4.75
| 4.57
| ###
| 5,045,577
| 23,512,388
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| 4.57
| ###
| 4.48
| ###
| 1,359,384
| 3,045,020
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| 4.55
| ###
| 4.52
| 4.57
| 4,177,778
| 9,441,778
| ###
| ###
| ### |
2025-Mar-25 Tue
| 4.54
| 4.55
| 4.47
| 4.53
| 2,058,786
| 9,285,124
| 37.6
| 37.6
| ### |
2025-Mar-24 Mon
| 4.46
| 4.53
| 4.41
| 4.52
|
|
| 81.2
| 81.2
| 0.3 |
2025-Mar-21 Fri
| 4.5
| 4.51
| ###
| 4.47
| 1,229,477
| 2,772,470
| 28.5
| 28.5
| ### |
2025-Mar-20 Thu
| 4.46
| 4.56
| 4.445
| 4.52
| 1,133,142
| 5,101,971
| 73.1
| 73.1
| 0.3 |
2025-Mar-19 Wed
| 4.4
| 4.46
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2025-Mar-18 Tue
| 4.49
| 4.53
| ###
| ###
| 617,027
| ###
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2025-Mar-14 Fri
| 4.51
| ###
| 4.45
| ###
| 1,414,447
| 3,147,144
| 81.4
| 81.4
| 0.0 |
2025-Mar-13 Thu
| 4.4
| 4.51
| 4.4
| 4.49
| 892,143
| ###
| 81.2
| 81.2
| ### |
2025-Mar-12 Wed
| 4.24
| ###
| 4.21
| 4.42
| 1,029,279
| ###
| 90.1
| 90.1
| 0.3 |
2025-Mar-11 Tue
| ###
| 4.48
| ###
| 4.26
|
|
| 22.3
| 22.3
| 0.3 |
2025-Mar-10 Mon
| ###
| ###
| 4.46
| 4.5
| 839,988
| 1,873,173
| 19.7
| 19.7
| ### |
2025-Mar-07 Fri
| 4.4
| 4.58
| ###
| 4.58
|
|
| 92.8
| 92.8
| 0.3 |
2025-Mar-06 Thu
| 4.45
| 4.48
| ###
| 4.45
|
|
| 65.5
| 65.5
| 0.3 |
2025-Mar-05 Wed
| 4.4
| 4.46
| ###
| 4.45
|
|
| 77.4
| 77.4
| 0.3 |
2025-Mar-04 Tue
| ###
| 4.49
| ###
| 4.45
| 896,941
| ###
| 84.7
| 84.7
| 0.3 |
2025-Mar-03 Mon
| 4.27
| ###
| ###
| ###
| 2,462,082
| 0
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| 4.28
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2025-Feb-27 Thu
| ###
| ###
| 4.26
| 4.29
|
|
| 31.5
| 31.5
| ### |
2025-Feb-26 Wed
| ###
| ###
| 4.21
| ###
| 951,449
| ###
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 1,026,478
| 0
| 91.9
| 91.9
| 0.0 |
2025-Feb-24 Mon
| 4.29
| ###
| ###
| 4.2
|
|
| 23.9
| 23.9
| ### |
2025-Feb-21 Fri
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| 4.27
| 1,072,253
| 0
| 34.0
| 34.0
| ### |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| 4.26
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2025-Feb-13 Thu
| 4.26
| ###
| 4.2
| 4.22
|
|
| 28.5
| 28.5
| ### |
2025-Feb-12 Wed
| ###
| ###
| 4.255
| 4.26
| 250,487
| ###
| 19.0
| 19.0
| 0.3 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 382,240
| 0
| 71.2
| 71.2
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 220,441
| 0
| 30.8
| 30.8
| 0.0 |
2025-Feb-07 Fri
| 4.23
| ###
| 4.23
| ###
| 259,274
| ###
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| 4.28
| 474,758
| 0
| 28.7
| 28.7
| 0.3 |
2025-Feb-05 Wed
| 4.24
| 4.4
| 4.24
| ###
| 519,650
| 2,244,888
| 80.9
| 80.9
| 0.0 |
2025-Feb-04 Tue
| 4.25
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2025-Feb-03 Mon
| ###
| 4.22
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2025-Jan-31 Fri
| ###
| 4.21
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| 3.73
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| ###
| 4.2
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| 107,523
| 0
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 76,556
| 0
| 86.1
| 86.1
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| 4.045
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| 282,775
| 0
| 25.3
| 25.3
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 276,287
| 0
| 92.2
| 92.2
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| 342,643
| 0
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| 4
| ###
| 276,225
| 552,450
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| 4
|
|
| 85.7
| 85.7
| 0.3 |
2025-Jan-14 Tue
| 3.79
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-13 Mon
| 3.78
| 3.85
| 3.71
| 3.76
| 1,030,759
| ###
| ###
| ###
| 0.3 |
2025-Jan-10 Fri
| 3.8
| 3.87
| 3.78
| 3.83
|
|
| ###
| ###
| ### |
2025-Jan-09 Thu
| 3.82
| 3.87
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2025-Jan-08 Wed
| 3.83
| 3.86
| 3.78
| 3.83
| 875,749
| ###
| ###
| ###
| ### |
2025-Jan-07 Tue
| 3.8
| 3.87
| 3.77
| 3.83
|
|
| 76.5
| 76.5
| ### |
2025-Jan-06 Mon
| ###
| ###
| ###
| 3.84
| 157,446
| 0
| ###
| ###
| 0.3 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| 3.84
| ###
| 3.76
| ###
| 200,341
| 376,641
| 84.6
| 84.6
| 0.0 |
2024-Dec-31 Tue
| 3.83
| ###
| 3.8
| ###
| 188,982
| ###
| 84.6
| 84.6
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| 3.87
| 3.89
|
|
| 17.2
| 17.2
| 0.3 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 239,185
| 0
| 67.9
| 67.9
| 0.0 |
2024-Dec-23 Mon
| 4
| 4
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| 3.985
| ###
| 566,729
| ###
| 74.3
| 74.3
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| 3.82
| 4
| 734,557
| ###
| ###
| ###
| 0.3 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 144,150
| 0
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| 4.23
| ###
| ###
| 342,259
| 723,877
| 70.7
| 70.7
| 0.0 |
2024-Dec-16 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| 4.25
| 4.27
| ###
| ###
| 379,059
| ###
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| 4.23
| ###
| ###
| 4.25
|
|
| 78.8
| 78.8
| ### |
2024-Dec-11 Wed
| 4.2
| 4.23
| ###
| ###
| 590,276
| ###
| ###
| ###
| 0.0 |
2024-Dec-10 Tue
| ###
| 4.25
| ###
| ###
| 532,477
| ###
| 84.3
| 84.3
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| 4.055
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| 324,150
| 0
| 22.5
| 22.5
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
| 318,483
| 0
| 78.6
| 78.6
| 0.0 |
2024-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
| 227,225
| 0
| 76.9
| 76.9
| 0.0 |
2024-Dec-02 Mon
| ###
| 4.2
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2024-Nov-29 Fri
| ###
| 4.2
| ###
| ###
| 215,376
| 452,289
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
| 172,284
| 0
| 27.1
| 27.1
| 0.0 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| 116,647
| 0
| 74.3
| 74.3
| 0.0 |
2024-Nov-26 Tue
| ###
| 4.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-25 Mon
| ###
| 4.2
| ###
| 4.2
| 1,140,852
| 2,395,789
| 88.5
| 88.5
| ### |
2024-Nov-22 Fri
| 4.2
| 4.23
| ###
| ###
| 328,140
| ###
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| 4.2
| 4.25
| ###
| 4.22
| 4,444,587
| 9,444,747
| 78.0
| 78.0
| ### |
2024-Nov-20 Wed
| 4.27
| 4.27
| 4.145
| ###
| 212,720
| ###
| 22.6
| 22.6
| 0.0 |
2024-Nov-19 Tue
| 4.27
| 4.4
| 4.26
| 4.27
|
|
| 62.7
| 62.7
| ### |
2024-Nov-18 Mon
| 4.2
| 4.29
| ###
| 4.26
| 508,448
| 1,090,620
| 75.6
| 75.6
| 0.3 |
2024-Nov-15 Fri
| ###
| 4.29
| ###
| 4.29
| 3,553,052
| ###
| 96.9
| 96.9
| ### |
2024-Nov-14 Thu
| ###
| ###
| ###
| ###
| 1,608,659
| 0
| 71.9
| 71.9
| 0.0 |
2024-Nov-13 Wed
| 3.86
| ###
| 3.86
| 4
|
|
| 89.7
| 89.7
| 0.3 |
2024-Nov-12 Tue
| 3.83
| 4
| 3.76
| ###
| 783,946
| ###
| 89.8
| 89.8
| 0.0 |
2024-Nov-11 Mon
| ###
| ###
| ###
| ###
| 1,601,859
| 0
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| ###
| ###
| ###
| ###
| 271,949
| 0
| ###
| ###
| 0.0 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| 1,583,320
| 0
| 41.9
| 41.9
| 0.0 |
2024-Nov-06 Wed
| ###
| 4.22
| ###
| ###
| 1,248,452
| ###
| 26.7
| 26.7
| 0.0 |
2024-Nov-05 Tue
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2024-Nov-04 Mon
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2024-Nov-01 Fri
| ###
| ###
| ###
| 4.23
| 798,143
| 0
| 84.2
| 84.2
| 0.3 |
2024-Oct-31 Thu
| 4.22
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2024-Oct-30 Wed
| 4.21
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2024-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2024-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| ###
| ###
| ###
| ###
| 982,148
| 0
| 35.7
| 35.7
| 0.0 |
2024-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-Oct-23 Wed
| 4.27
| ###
| 4.2
| 4.2
| 1,031,225
| 2,165,572
| 24.5
| 24.5
| ### |
2024-Oct-22 Tue
| 4.23
| 4.28
| ###
| ###
| 919,752
| ###
| 22.6
| 22.6
| 0.0 |
2024-Oct-21 Mon
| ###
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2024-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2024-Oct-17 Thu
| ###
| ###
| ###
| ###
| 1,389,981
| 0
| 84.0
| 84.0
| 0.0 |
2024-Oct-16 Wed
| 4
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-15 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-14 Mon
| 3.89
| ###
| 3.81
| ###
| 1,146,857
| ###
| ###
| ###
| 0.0 |
2024-Oct-11 Fri
| 3.7
| 3.88
| 3.7
| 3.88
|
|
| ###
| ###
| 0.3 |
2024-Oct-10 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| 3.5
| ###
| 3.485
| 3.54
|
|
| ###
| ###
| 0.3 |
2024-Oct-08 Tue
| 3.48
| 3.625
| 3.48
| 3.55
| 1,092,550
| 3,881,283
| 87.0
| 87.0
| ### |
2024-Oct-07 Mon
| 3.52
| 3.54
| 3.48
| 3.5
| 447,579
| ###
| 26.0
| 26.0
| 0.3 |
2024-Oct-04 Fri
| 3.49
| 3.53
| 3.47
| 3.48
|
|
| 34.6
| 34.6
| 0.2 |
2024-Oct-03 Thu
| 3.55
| 3.56
| 3.45
| 3.49
|
|
| 24.0
| 24.0
| ### |
2024-Oct-02 Wed
| 3.5
| 3.545
| 3.45
| 3.51
| 469,059
| ###
| 70.3
| 70.3
| ### |
2024-Oct-01 Tue
| 3.51
| 3.545
| 3.46
| 3.5
|
|
| 35.8
| 35.8
| 0.3 |
2024-Sep-30 Mon
| 3.58
| 3.58
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2024-Sep-27 Fri
| 3.57
| ###
| 3.5
| 3.58
|
|
| ###
| ###
| 0.3 |
2024-Sep-26 Thu
| 3.49
| 3.5
| ###
| 3.46
| 950,189
| ###
| 19.7
| 19.7
| 0.2 |
2024-Sep-25 Wed
| 3.47
| 3.51
| ###
| 3.45
|
|
| 33.1
| 33.1
| ### |
2024-Sep-24 Tue
| 3.56
| ###
| 3.44
| 3.52
|
|
| 22.4
| 22.4
| ### |
2024-Sep-23 Mon
| ###
| ###
| 3.26
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2024-Sep-20 Fri
| 3.45
| 3.46
| 3.24
| 3.29
| 904,474
| 3,029,987
| 9.3
| 9.3
| ### |
2024-Sep-19 Thu
| 3.45
| 3.48
| 3.22
| 3.28
| 1,154,558
| ###
| ###
| ###
| 0.2 |
2024-Sep-18 Wed
| ###
| 3.56
| ###
| 3.42
| 448,359
| 798,079
| ###
| ###
| 0.2 |
2024-Sep-17 Tue
| ###
| 3.43
| 3.27
| ###
| 577,057
| 1,933,140
| ###
| ###
| 0.0 |
2024-Sep-16 Mon
| 3.43
| 3.46
| 3.29
| ###
| 458,040
| 1,545,885
| ###
| ###
| 0.0 |
2024-Sep-13 Fri
| ###
| ###
| ###
| 3.26
|
|
| 23.8
| 23.8
| 0.2 |
2024-Sep-12 Thu
| ###
| 3.075
| ###
| ###
| 334,228
| 513,875
| ###
| ###
| 0.0 |
2024-Sep-11 Wed
| ###
| ###
| ###
| 2.89
| 336,189
| 0
| ###
| ###
| ### |
2024-Sep-10 Tue
| 2.74
| 2.74
| ###
| ###
| 331,824
| ###
| 15.1
| 15.1
| 0.0 |
2024-Sep-09 Mon
| 2.7
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-06 Fri
| 2.79
| ###
| 2.72
| 2.79
| 540,343
| ###
| ###
| ###
| ### |
2024-Sep-05 Thu
| 2.76
| 2.76
| ###
| 2.7
| 149,747
| 206,650
| ###
| ###
| 0.2 |
2024-Sep-04 Wed
| 2.7
| 2.78
| ###
| 2.74
|
|
| 85.2
| 85.2
| 0.2 |
2024-Sep-03 Tue
| ###
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2024-Sep-02 Mon
| ###
| ###
| 2.88
| ###
| 515,952
| 742,970
| ###
| ###
| 0.0 |
2024-Aug-30 Fri
| ###
| ###
| 2.925
| 3
| 113,989
| ###
| ###
| ###
| 0.2 |
2024-Aug-29 Thu
| 2.88
| ###
| 2.83
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Aug-28 Wed
| 3
| ###
| ###
| ###
| 203,552
| 0
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| ###
| ###
| ###
| ###
| 538,142
| 0
| 35.8
| 35.8
| 0.0 |
2024-Aug-26 Mon
| ###
| 3.2
| ###
| ###
| 576,482
| 922,371
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2024-Aug-22 Thu
| ###
| ###
| 3.23
| 3.25
| 610,346
| ###
| ###
| ###
| 0.2 |
2024-Aug-21 Wed
| 3.26
| 3.55
| 3.25
| ###
| 1,089,926
| 3,705,748
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| 3.21
| ###
| 3.2
| 3.24
|
|
| 80.4
| 80.4
| ### |
2024-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2024-Aug-16 Fri
| 2.79
| ###
| 2.76
| 2.84
| 1,912,280
| 2,638,946
| ###
| ###
| 0.2 |
2024-Aug-15 Thu
| ###
| 2.71
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2024-Aug-14 Wed
| 2.72
| 2.78
| ###
| ###
| 717,621
| ###
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| 2.79
| 2.85
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2024-Aug-12 Mon
| 2.72
| 2.81
| 2.7
| 2.79
| 730,256
| 2,011,855
| 86.1
| 86.1
| ### |
2024-Aug-09 Fri
| ###
| ###
| 2.59
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| 2.47
| 2.59
| 10,094,783
| 12,467,057
| 32.9
| 32.9
| 0.2 |
2024-Aug-07 Wed
| ###
| ###
| 2.84
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2024-Aug-05 Mon
| 3
| ###
| ###
| ###
| 841,149
| 0
| 46.9
| 46.9
| 0.0 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2024-Aug-01 Thu
| 3.22
| 3.28
| ###
| 3.2
| 349,341
| ###
| 31.9
| 31.9
| 0.2 |
2024-Jul-31 Wed
| ###
| 3.23
| ###
| 3.2
|
|
| 81.7
| 81.7
| 0.2 |
2024-Jul-30 Tue
| ###
| ###
| 3.055
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2024-Jul-29 Mon
| 3.21
| 3.21
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2024-Jul-26 Fri
| ###
| 3.24
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2024-Jul-25 Thu
| 3.22
| 3.27
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2024-Jul-24 Wed
| ###
| 3.29
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2024-Jul-23 Tue
| 3.24
| 3.25
| ###
| ###
| 309,328
| 502,658
| ###
| ###
| 0.0 |
2024-Jul-22 Mon
| 3.27
| ###
| ###
| 3.21
|
|
| 24.4
| 24.4
| ### |
2024-Jul-19 Fri
| ###
| ###
| 3.27
| 3.28
|
|
| 27.8
| 27.8
| 0.2 |
2024-Jul-18 Thu
| ###
| ###
| 3.29
| ###
| 733,326
| 1,206,321
| 25.3
| 25.3
| 0.0 |
2024-Jul-17 Wed
| ###
| 3.53
| ###
| 3.41
| 1,836,221
| ###
| 85.2
| 85.2
| ### |
2024-Jul-16 Tue
| 3.5
| 3.52
| ###
| 3.23
| 2,089,581
| ###
| 5.5
| 5.5
| ### |
2024-Jul-15 Mon
| 3.7
| 3.725
| 3.45
| 3.59
|
|
| 15.5
| 15.5
| ### |
2024-Jul-12 Fri
| 3.87
| ###
| 3.77
| 3.78
| 772,147
| ###
| 14.4
| 14.4
| 0.3 |
2024-Jul-11 Thu
| 3.76
| 3.84
| 3.75
| 3.79
|
|
| 73.4
| 73.4
| ### |
2024-Jul-10 Wed
| ###
| 3.73
| ###
| 3.72
| 523,443
| 976,221
| ###
| ###
| 0.3 |
2024-Jul-09 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2024-Jul-08 Mon
| ###
| 3.72
| ###
| ###
| 599,849
| ###
| ###
| ###
| 0.0 |
2024-Jul-05 Fri
| 3.75
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2024-Jul-04 Thu
| 3.79
| 3.84
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2024-Jul-03 Wed
| 3.75
| 3.8
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2024-Jul-02 Tue
| 3.84
| 3.85
| 3.71
| 3.77
|
|
| ###
| ###
| ### |
2024-Jul-01 Mon
| ###
| ###
| 3.8
| 3.85
|
|
| 24.8
| 24.8
| 0.3 |
2024-Jun-28 Fri
| ###
| ###
| 3.8
| ###
| 340,879
| 647,670
| 26.0
| 26.0
| 0.0 |
2024-Jun-27 Thu
| ###
| ###
| 3.85
| ###
| 474,471
| 913,356
| ###
| ###
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-25 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| ###
| 4
| 3.88
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2024-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,175,840
| 0
| 77.1
| 77.1
| 0.0 |
2024-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| 3.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-14 Fri
| ###
| ###
| 3.87
| ###
| 363,521
| ###
| 27.8
| 27.8
| 0.0 |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| 593,474
| 0
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| ###
| ###
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| 1,708,486
| 0
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
| 571,423
| 0
| 69.6
| 69.6
| 0.0 |
2024-Jun-06 Thu
| 3.87
| 3.87
| 3.77
| 3.85
|
|
| 31.9
| 31.9
| 0.3 |
2024-Jun-05 Wed
| ###
| ###
| 3.76
| 3.78
|
|
| 17.0
| 17.0
| 0.3 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
| 618,678
| 0
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| 4.2
| ###
| ###
| 1,096,252
| 2,302,129
| 23.3
| 23.3
| 0.0 |
2024-May-29 Wed
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2024-May-28 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2024-May-27 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2024-May-24 Fri
| 4.49
| 4.53
| 4.4
| 4.4
|
|
| 16.2
| 16.2
| 0.3 |
2024-May-23 Thu
| 4.57
| 4.59
| ###
| 4.53
| 560,870
| ###
| 27.8
| 27.8
| ### |
2024-May-22 Wed
| 4.81
| 4.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-21 Tue
| 4.8
| 4.89
| 4.77
| 4.82
|
|
| 69.2
| 69.2
| 0.3 |
2024-May-20 Mon
| 4.7
| 4.85
| 4.7
| 4.75
| 1,110,022
| 5,300,355
| ###
| ###
| ### |
2024-May-17 Fri
| ###
| ###
| 4.57
| 4.57
| 946,057
| 2,161,740
| 21.1
| 21.1
| ### |
2024-May-16 Thu
| ###
| 4.7
| 4.56
| ###
| 907,375
| 4,201,146
| 26.2
| 26.2
| 0.0 |
2024-May-15 Wed
| ###
| ###
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2024-May-14 Tue
| ###
| ###
| 4.55
| 4.55
| 398,276
| 906,077
| 17.9
| 17.9
| 0.3 |
2024-May-13 Mon
| ###
| 4.77
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2024-May-10 Fri
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 4.43
| 4.525
| 4.42
| 4.43
|
|
| 74.0
| 74.0
| ### |
2024-May-08 Wed
| 4.51
| 4.51
| 4.41
| 4.45
| 519,156
| ###
| ###
| ###
| 0.3 |
2024-May-07 Tue
| 4.55
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2024-May-06 Mon
| 4.54
| ###
| 4.41
| 4.5
| 556,284
| ###
| 29.3
| 29.3
| ### |
2024-May-03 Fri
| ###
| ###
| 4.42
| 4.51
| 968,922
| ###
| 15.0
| 15.0
| 0.3 |
2024-May-02 Thu
| 4.58
| ###
| 4.455
| ###
| 763,642
| ###
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 4.42
| ###
| 4.4
| 4.56
| 1,194,550
| ###
| 88.8
| 88.8
| 0.3 |
2024-Apr-30 Tue
| 4.54
| ###
| 4.45
| 4.56
| 2,411,646
| ###
| ###
| ###
| 0.3 |
2024-Apr-29 Mon
| ###
| ###
| ###
| 4.55
|
|
| 88.5
| 88.5
| 0.3 |
2024-Apr-26 Fri
| 4.26
| 4.4
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 4.4
| 4.42
| ###
| 4.2
|
|
| 9.9
| 9.9
| ### |
2024-Apr-23 Tue
| 4.48
| 4.5
| ###
| 4.47
|
|
| 36.2
| 36.2
| ### |
2024-Apr-22 Mon
| ###
| 4.545
| ###
| 4.53
|
|
| ###
| ###
| ### |
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 |
|