eg: Prices for BHP
Currently Wed 25-Jun-18 09:51:58 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 Page 1...
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 .. Tuesday 17th June 2025
Latest price with VOLUME for ADT .. Tuesday 17th June 2025
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-17 Tue | 5.4 | 5.5 | ### | 5.43 | 4,198,870 | ### | 72.9 | 72.9 | 0.4 |
| 2025-Jun-16 Mon | 5.43 | 5.47 | ### | 5.45 | ### | ### | ### | ||
| 2025-Jun-13 Fri | 5 | 5 | 5 | 5 | 0 | 0.4 | |||
| 2025-Jun-12 Thu | ### | ### | 4.8 | 5 | 78.2 | 78.2 | 0.4 | ||
| 2025-Jun-11 Wed | ### | 5 | 4.59 | 4.8 | 14.0 | 14.0 | 0.3 | ||
| 2025-Jun-10 Tue | ### | 5.41 | ### | ### | 9.9 | 9.9 | 0.0 | ||
| 2025-Jun-06 Fri | ### | 5.4 | 5.25 | 5.4 | 628,685 | 3,347,747 | ### | ### | 0.4 |
| 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 |
| 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 |
Basic Bottom of Page