End of day Prices (full format), 338 Days for (AGH) ALTHEA GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| 0.42
| ###
| 0.42
| 454,046
| 95,349
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| 0.43
| ###
| ###
| 1,016,255
| ###
| 9.8
| 9.8
| 0.0 |
2020-May-11 Mon
| ###
| 0.42
| ###
| 0.41
|
|
| 83.3
| 83.3
| ### |
2020-May-08 Fri
| ###
| 0.4
| 0.385
| ###
| 294,471
| 115,579
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| 0.385
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 0.385
| 0.385
| 248,581
| 47,851
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 409,682
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 0.41
| 0.43
| ###
| ###
| 1,981,328
| 425,985
| 16.8
| 16.8
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 1,437,885
| 0
| 54.4
| 54.4
| 0.0 |
2020-Apr-29 Wed
| ###
| 0.385
| ###
| ###
| 582,629
| 112,156
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| 0.375
| ###
| 0.372
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| ###
| ###
| ###
| 0.355
| 845,225
| 0
| 22.8
| 22.8
| 0.0 |
2020-Apr-24 Fri
| 0.345
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 304,854
| 0
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 0.355
| 0.355
| ###
| ###
| 1,042,027
| 184,959
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| 0.375
| 0.355
| 0.355
| 456,141
| ###
| 40.0
| 40.0
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 0.41
| 0.45
| ###
| ###
| 2,086,653
| ###
| 16.0
| 16.0
| 0.0 |
2020-Apr-14 Tue
| 0.355
| ###
| 0.355
| 0.375
| 1,774,383
| 314,952
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 0.355
| 0.355
| ###
| ###
| 1,175,174
| ###
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 0.345
| 0.375
| ###
| ###
| 2,451,321
| 459,622
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| 0.285
| 0.29
| 623,242
| ###
| 18.2
| 18.2
| ### |
2020-Apr-03 Fri
| 0.29
| ###
| 0.27
| 0.28
| 875,587
| ###
| 28.3
| 28.3
| ### |
2020-Apr-02 Thu
| 0.26
| 0.28
| 0.25
| 0.275
|
|
| ###
| ###
| ### |
2020-Apr-01 Wed
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 0.25
| 0.29
| 0.25
| 0.27
|
|
| 88.3
| 88.3
| ### |
2020-Mar-30 Mon
| 0.23
| 0.245
| 0.22
| 0.24
| 1,574,459
| ###
| 74.3
| 74.3
| 0.0 |
2020-Mar-27 Fri
| ###
| 0.23
| ###
| 0.21
|
|
| 49.6
| 49.6
| ### |
2020-Mar-26 Thu
| ###
| 0.21
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 940,274
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 0.155
| 0.175
| 0.155
| 0.175
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| 0.155
|
|
| 30.9
| 30.9
| ### |
2020-Mar-20 Fri
| ###
| 0.175
| ###
| 0.175
| 1,131,777
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 0.2
| 0.155
| 0.155
| 2,357,882
| 418,524
| 14.3
| 14.3
| ### |
2020-Mar-18 Wed
| ###
| 0.21
| ###
| ###
| 990,327
| 103,984
| 89.6
| 89.6
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| 0.185
|
|
| 90.0
| 90.0
| ### |
2020-Mar-16 Mon
| ###
| 0.2
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2020-Mar-13 Fri
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 0.23
| 0.23
| ###
| 0.2
| 3,816,649
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 0.26
| 0.26
| 0.23
| 0.23
| 1,282,189
| ###
| ###
| ###
| ### |
2020-Mar-10 Tue
| 0.245
| 0.26
| 0.24
| 0.245
| 2,353,041
| ###
| 41.1
| 41.1
| 0.0 |
2020-Mar-09 Mon
| 0.275
| 0.275
| 0.245
| 0.275
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 0.29
| 0.29
| 0.27
| 0.29
| 1,594,756
| ###
| ###
| ###
| ### |
2020-Mar-05 Thu
| ###
| ###
| 0.29
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| 0.275
| 0.28
|
|
| 4.8
| 4.8
| ### |
2020-Mar-03 Tue
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 0.28
| 0.285
| 0.24
| 0.28
|
|
| 59.4
| 59.4
| ### |
2020-Feb-28 Fri
| ###
| ###
| 0.275
| 0.285
|
|
| 23.1
| 23.1
| ### |
2020-Feb-27 Thu
| ###
| 0.325
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 796,585
| 0
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 0.325
| ###
| 0.325
| 1,667,387
| 270,950
| ###
| ###
| ### |
2020-Feb-24 Mon
| 0.355
| 0.355
| 0.325
| ###
| 1,210,153
| 411,452
| 11.6
| 11.6
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| 0.355
| 476,974
| 0
| 23.3
| 23.3
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Feb-18 Tue
| 0.375
| 0.375
| ###
| ###
| 351,420
| ###
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 874,844
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| 0.385
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2020-Feb-12 Wed
| ###
| 0.4
| ###
| ###
| 520,126
| 104,025
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 0.385
| ###
| 0.375
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2020-Feb-10 Mon
| 0.41
| 0.41
| 0.375
| 0.375
| 933,889
| 366,551
| 3.6
| 3.6
| ### |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 0.43
| 0.43
| ###
| 0.42
|
|
| 12.9
| 12.9
| ### |
2020-Feb-04 Tue
| 0.44
| 0.44
| 0.425
| 0.425
|
|
| 10.9
| 10.9
| ### |
2020-Feb-03 Mon
| 0.455
| 0.455
| ###
| ###
| 610,922
| 138,984
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 0.45
| 0.455
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 0.45
| 0.46
| 0.445
| 0.445
|
|
| 31.0
| 31.0
| ### |
2020-Jan-29 Wed
| 0.47
| 0.47
| 0.445
| 0.45
| 637,447
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 0.455
| 0.475
| 0.455
| 0.47
| 363,844
| 169,187
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| 0.45
| 0.455
| 395,057
| 88,887
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| 0.475
| 0.445
| 0.475
| 885,581
| ###
| 84.8
| 84.8
| ### |
2020-Jan-21 Tue
| 0.49
| 0.52
| ###
| ###
| 2,337,053
| ###
| 6.0
| 6.0
| 0.0 |
2020-Jan-20 Mon
| 0.48
| 0.5
| ###
| 0.48
| 2,054,580
| 513,645
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| 0.48
| 0.49
| 0.47
| 0.47
| 498,046
| ###
| 14.8
| 14.8
| ### |
2020-Jan-16 Thu
| 0.485
| 0.5
| ###
| 0.475
| 1,039,572
| ###
| 16.0
| 16.0
| ### |
2020-Jan-15 Wed
| 0.475
| 0.48
| 0.455
| 0.475
| 722,548
| ###
| 64.4
| 64.4
| ### |
2020-Jan-14 Tue
| ###
| 0.482
| 0.46
| 0.475
|
|
| 84.2
| 84.2
| ### |
2020-Jan-13 Mon
| 0.445
| ###
| 0.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 0.445
| 0.445
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| 0.42
| 0.45
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| 0.46
| 0.47
| 0.41
| ###
| 722,158
| 317,749
| 2.4
| 2.4
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| 0.445
| 0.45
| 2,493,577
| 554,820
| 1.3
| 1.3
| 0.0 |
2020-Jan-06 Mon
| 0.425
| 0.46
| 0.425
| 0.46
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 0.42
| ###
| 0.42
| 598,186
| ###
| 95.4
| 95.4
| ### |
2019-Dec-31 Tue
| ###
| ###
| ###
| 0.375
| 2,675,953
| 0
| ###
| ###
| ### |
2019-Dec-30 Mon
| 0.345
| ###
| 0.345
| ###
| 650,449
| ###
| 98.3
| 98.3
| 0.0 |
2019-Dec-24 Tue
| 0.355
| 0.355
| ###
| ###
| 154,077
| 27,348
| 4.6
| 4.6
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| 0.345
| ###
| 140,328
| ###
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| 0.355
|
|
| 18.7
| 18.7
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| 9.4
| 9.4
| 0.0 |
2019-Dec-13 Fri
| 0.345
| ###
| ###
| ###
| 422,520
| 0
| 91.6
| 91.6
| 0.0 |
2019-Dec-12 Thu
| 0.345
| 0.345
| ###
| ###
| 243,750
| 42,046
| 23.9
| 23.9
| 0.0 |
2019-Dec-11 Wed
| 0.345
| ###
| ###
| ###
| 380,557
| 0
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 0.345
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2019-Dec-09 Mon
| 0.355
| 0.375
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Dec-06 Fri
| 0.345
| ###
| 0.345
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 382,924
| 0
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 0.345
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2019-Dec-03 Tue
| 0.385
| 0.385
| 0.352
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 357,627
| 0
| 11.1
| 11.1
| 0.0 |
2019-Nov-29 Fri
| 0.385
| 0.4
| 0.385
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Nov-28 Thu
| 0.4
| ###
| ###
| 0.385
|
|
| 8.8
| 8.8
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 0.387
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2019-Nov-25 Mon
| 0.43
| ###
| 0.41
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2019-Nov-22 Fri
| 0.44
| 0.45
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| ###
| 0.45
| 0.425
| 0.43
|
|
| 27.2
| 27.2
| ### |
2019-Nov-20 Wed
| 0.44
| 0.445
| 0.43
| 0.43
| 170,247
| 74,483
| 16.4
| 16.4
| ### |
2019-Nov-19 Tue
| 0.445
| 0.445
| 0.425
| 0.43
|
|
| 12.7
| 12.7
| ### |
2019-Nov-18 Mon
| 0.475
| 0.485
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2019-Nov-15 Fri
| 0.485
| 0.49
| 0.46
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2019-Nov-14 Thu
| 0.5
| 0.52
| ###
| 0.47
| 3,042,342
| ###
| 5.0
| 5.0
| ### |
2019-Nov-13 Wed
| 0.48
| 0.485
| 0.46
| 0.475
| 949,543
| 448,659
| ###
| ###
| ### |
2019-Nov-12 Tue
| 0.47
| 0.475
| 0.44
| 0.475
|
|
| 83.0
| 83.0
| ### |
2019-Nov-11 Mon
| 0.425
| 0.442
| 0.425
| ###
| 1,007,873
| ###
| 88.4
| 88.4
| 0.0 |
2019-Nov-08 Fri
| 0.42
| 0.43
| 0.41
| 0.42
|
|
| 71.3
| 71.3
| ### |
2019-Nov-07 Thu
| 0.42
| 0.43
| 0.41
| 0.42
|
|
| 66.2
| 66.2
| ### |
2019-Nov-06 Wed
| ###
| 0.43
| 0.4
| 0.42
|
|
| 92.1
| 92.1
| ### |
2019-Nov-05 Tue
| 0.4
| 0.41
| ###
| 0.4
|
|
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| 0.4
| ###
| ###
| ###
| 630,376
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| 0.4
| ###
| 0.4
| 659,723
| 131,944
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 0.385
| ###
| ###
| ###
| 1,364,383
| 0
| 22.9
| 22.9
| 0.0 |
2019-Oct-30 Wed
| ###
| 0.4
| 0.375
| ###
| 914,582
| ###
| 11.8
| 11.8
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 0.385
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Oct-28 Mon
| 0.41
| 0.42
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 0.42
| 0.47
| 0.4
| 0.4
|
|
| 6.2
| 6.2
| 0.0 |
2019-Oct-24 Thu
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2019-Oct-23 Wed
| ###
| 0.54
| ###
| 0.525
| 292,083
| ###
| 22.1
| 22.1
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 0.5
| 0.54
|
|
| 1.2
| 1.2
| 0.0 |
2019-Oct-21 Mon
| 0.645
| ###
| ###
| ###
| 1,403,656
| 0
| 3.3
| 3.3
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| 0.685
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 146,542
| 0
| 10.5
| 10.5
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| 0.645
| 598,889
| 0
| ###
| ###
| ### |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 232,479
| 0
| 20.2
| 20.2
| 0.0 |
2019-Oct-10 Thu
| ###
| 0.675
| ###
| 0.655
| 185,045
| 62,452
| 18.6
| 18.6
| ### |
2019-Oct-09 Wed
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| 0.685
| 433,753
| 0
| 89.6
| 89.6
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 1,150,371
| 0
| 17.7
| 17.7
| 0.0 |
2019-Oct-03 Thu
| 0.655
| 0.655
| ###
| ###
| 1,417,442
| ###
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 0.73
| 0.73
| ###
| 0.675
| 1,824,051
| 665,778
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 0.74
| 0.74
| 0.725
| 0.73
| 930,226
| ###
| ###
| ###
| 0.1 |
2019-Sep-30 Mon
| 0.75
| 0.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 0.75
| 0.755
| ###
| 0.745
| 259,984
| 98,143
| 24.9
| 24.9
| ### |
2019-Sep-26 Thu
| 0.75
| 0.755
| 0.73
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2019-Sep-25 Wed
| 0.75
| 0.757
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 0.78
| 0.79
| 0.755
| 0.77
|
|
| 24.0
| 24.0
| 0.1 |
2019-Sep-23 Mon
| ###
| ###
| ###
| 0.78
|
|
| 82.3
| 82.3
| 0.1 |
2019-Sep-20 Fri
| 0.78
| 0.78
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| ###
| 0.775
| 0.76
| 0.775
| 253,325
| 194,426
| 81.6
| 81.6
| 0.1 |
2019-Sep-18 Wed
| 0.785
| 0.785
| 0.755
| 0.76
| 714,329
| ###
| 12.5
| 12.5
| 0.1 |
2019-Sep-17 Tue
| 0.775
| ###
| 0.77
| 0.79
| 307,522
| ###
| ###
| ###
| ### |
2019-Sep-16 Mon
| 0.855
| 0.855
| 0.77
| 0.77
|
|
| 2.4
| 2.4
| 0.1 |
2019-Sep-13 Fri
| ###
| 0.86
| ###
| 0.85
|
|
| 91.5
| 91.5
| ### |
2019-Sep-12 Thu
| ###
| 0.84
| 0.79
| 0.81
| 1,186,776
| 967,222
| 84.8
| 84.8
| 0.1 |
2019-Sep-11 Wed
| 0.8
| ###
| 0.78
| 0.785
| 515,628
| ###
| 16.5
| 16.5
| ### |
2019-Sep-10 Tue
| 0.81
| ###
| 0.77
| 0.79
| 1,208,720
| 465,357
| 17.2
| 17.2
| ### |
2019-Sep-09 Mon
| 0.785
| 0.81
| 0.78
| 0.8
| 1,118,652
| 889,328
| ###
| ###
| 0.1 |
2019-Sep-06 Fri
| 0.78
| 0.79
| ###
| 0.77
| 465,025
| 183,684
| ###
| ###
| 0.1 |
2019-Sep-05 Thu
| ###
| ###
| 0.775
| 0.78
| 433,327
| ###
| ###
| ###
| 0.1 |
2019-Sep-04 Wed
| 0.775
| ###
| 0.775
| ###
| 407,587
| ###
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 0.82
| 0.82
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2019-Sep-02 Mon
| 0.83
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 0.84
| 0.845
| ###
| 0.825
| 397,240
| ###
| 19.4
| 19.4
| 0.1 |
2019-Aug-29 Thu
| 0.85
| ###
| 0.83
| 0.83
| 532,627
| 221,040
| 17.9
| 17.9
| ### |
2019-Aug-28 Wed
| 0.83
| 0.85
| ###
| 0.845
|
|
| 79.6
| 79.6
| ### |
2019-Aug-27 Tue
| 0.81
| 0.84
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2019-Aug-26 Mon
| 0.76
| 0.8
| 0.755
| 0.79
| 653,751
| ###
| 92.1
| 92.1
| ### |
2019-Aug-23 Fri
| 0.78
| 0.8
| 0.78
| 0.785
|
|
| 75.7
| 75.7
| ### |
2019-Aug-22 Thu
| 0.78
| 0.8
| ###
| 0.78
| 1,468,344
| ###
| ###
| ###
| 0.1 |
2019-Aug-21 Wed
| 0.8
| 0.8
| 0.755
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 0.83
| 0.885
| ###
| ###
| 1,573,326
| ###
| 19.6
| 19.6
| 0.0 |
2019-Aug-19 Mon
| 0.76
| ###
| 0.76
| 0.825
| 1,579,827
| ###
| ###
| ###
| 0.1 |
2019-Aug-16 Fri
| 0.82
| 0.845
| 0.74
| 0.745
| 2,848,671
| 2,257,571
| 1.7
| 1.7
| ### |
2019-Aug-15 Thu
| ###
| ###
| ###
| 0.825
| 1,955,578
| 0
| ###
| ###
| 0.1 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 0.85
| 0.85
| 1,769,025
| ###
| 7.2
| 7.2
| ### |
2019-Aug-12 Mon
| 0.945
| 0.945
| 0.88
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2019-Aug-09 Fri
| 0.975
| ###
| 0.925
| 0.945
| 1,861,358
| 860,878
| 10.0
| 10.0
| 0.1 |
2019-Aug-08 Thu
| ###
| ###
| ###
| 0.975
|
|
| 11.1
| 11.1
| ### |
2019-Aug-07 Wed
| ###
| ###
| 1
| 1
| 1,773,146
| 886,573
| 8.9
| 8.9
| ### |
2019-Aug-06 Tue
| ###
| 1
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 1,522,976
| 0
| 72.3
| 72.3
| 0.0 |
2019-Jul-31 Wed
| 1.025
| 1.075
| ###
| ###
| 861,742
| 463,186
| 88.1
| 88.1
| 0.0 |
2019-Jul-30 Tue
| ###
| 1.075
| ###
| 1.025
|
|
| ###
| ###
| ### |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2019-Jul-25 Thu
| 1.25
| 1.445
| ###
| ###
| 3,784,374
| ###
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-19 Fri
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 1.175
| ###
| ###
| ###
| 1,065,346
| 0
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| 1.25
| 1.25
| 1.175
| ###
| 839,259
| ###
| 4.3
| 4.3
| 0.0 |
2019-Jul-16 Tue
| 1.23
| 1.26
| ###
| 1.2
|
|
| 14.4
| 14.4
| 0.1 |
2019-Jul-15 Mon
| 1.185
| 1.285
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2019-Jul-12 Fri
| ###
| 1.172
| ###
| ###
| 1,528,375
| 895,627
| 95.4
| 95.4
| 0.0 |
2019-Jul-11 Thu
| 1.045
| ###
| ###
| ###
| 601,452
| 0
| 79.2
| 79.2
| 0.0 |
2019-Jul-10 Wed
| 1.045
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 1.045
| 1.055
| ###
| ###
| 364,755
| ###
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 1.055
| ###
| ###
| 1.045
| 519,672
| 0
| 30.8
| 30.8
| 0.1 |
2019-Jul-05 Fri
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2019-Jul-04 Thu
| ###
| 1.085
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2019-Jul-03 Wed
| 1.055
| ###
| ###
| ###
| 1,626,172
| 0
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2019-Jul-01 Mon
| 1
| ###
| ###
| 1
|
|
| 67.8
| 67.8
| ### |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 1.075
| ###
| ###
| ###
| 1,404,347
| 0
| 14.0
| 14.0
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2019-Jun-21 Fri
| 0.885
| 0.955
| 0.87
| ###
| 1,923,424
| 1,755,124
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 0.855
| 0.87
| ###
| 0.85
|
|
| ###
| ###
| ### |
2019-Jun-19 Wed
| 0.82
| 0.845
| ###
| 0.83
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| ###
| 0.89
| 0.8
| 0.81
| 1,447,947
| ###
| 6.9
| 6.9
| 0.1 |
2019-Jun-17 Mon
| ###
| 0.88
| ###
| 0.84
|
|
| 98.6
| 98.6
| ### |
2019-Jun-14 Fri
| 0.78
| ###
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 0.7
| 0.75
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2019-Jun-12 Wed
| ###
| 0.73
| ###
| 0.7
|
|
| 93.7
| 93.7
| ### |
2019-Jun-11 Tue
| ###
| 0.675
| 0.655
| ###
| 174,527
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 0.7
| 0.7
| ###
| 0.625
| 438,447
| 153,456
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| 0.72
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2019-Jun-04 Tue
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 0.725
| 0.725
| ###
| ###
| 462,241
| ###
| 5.6
| 5.6
| 0.0 |
2019-May-31 Fri
| 0.755
| 0.77
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2019-May-30 Thu
| 0.7
| 0.75
| ###
| 0.74
| 629,051
| ###
| 95.1
| 95.1
| 0.1 |
2019-May-29 Wed
| 0.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 553,970
| 0
| 87.0
| 87.0
| 0.0 |
2019-May-27 Mon
| 0.655
| ###
| ###
| ###
| 708,473
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 0.625
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 165,741
| 0
| 11.1
| 11.1
| 0.0 |
2019-May-21 Tue
| 0.625
| 0.625
| ###
| 0.625
|
|
| 65.2
| 65.2
| 0.0 |
2019-May-20 Mon
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 263,159
| 0
| 19.7
| 19.7
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| 0.625
| 468,925
| 0
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 0.545
| 0.58
| 0.54
| 0.58
|
|
| 94.5
| 94.5
| ### |
2019-May-14 Tue
| 0.55
| 0.55
| 0.53
| 0.54
| 379,973
| 205,185
| 20.4
| 20.4
| 0.0 |
2019-May-13 Mon
| 0.55
| 0.56
| 0.54
| 0.56
| 220,420
| ###
| 86.2
| 86.2
| ### |
2019-May-10 Fri
| 0.55
| 0.55
| 0.54
| 0.54
| 46,658
| 25,428
| 17.0
| 17.0
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| ###
| ###
| 0.54
| 0.56
| 183,825
| ###
| ###
| ###
| ### |
2019-May-07 Tue
| 0.56
| 0.57
| 0.547
| 0.56
|
|
| 71.8
| 71.8
| ### |
2019-May-06 Mon
| 0.555
| 0.58
| 0.54
| 0.555
| 409,854
| ###
| 80.0
| 80.0
| ### |
2019-May-03 Fri
| 0.55
| 0.55
| 0.53
| 0.55
|
|
| 67.9
| 67.9
| ### |
2019-May-02 Thu
| 0.56
| ###
| 0.53
| 0.55
|
|
| 19.8
| 19.8
| ### |
2019-May-01 Wed
| ###
| 0.555
| ###
| 0.555
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 0.51
| 0.51
| ###
| 0.51
|
|
| 71.4
| 71.4
| ### |
2019-Apr-29 Mon
| ###
| ###
| 0.49
| 0.49
|
|
| 25.4
| 25.4
| ### |
2019-Apr-26 Fri
| 0.51
| 0.51
| 0.46
| 0.47
| 642,046
| ###
| 2.9
| 2.9
| ### |
2019-Apr-24 Wed
| 0.52
| 0.53
| 0.5
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2019-Apr-23 Tue
| 0.52
| 0.52
| ###
| ###
| 244,349
| ###
| 22.7
| 22.7
| 0.0 |
2019-Apr-18 Thu
| 0.525
| 0.525
| 0.5
| ###
| 184,342
| 94,475
| 8.7
| 8.7
| 0.0 |
2019-Apr-17 Wed
| 0.485
| 0.52
| 0.485
| 0.52
| 321,271
| ###
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| 0.5
| 0.5
| 0.475
| 0.485
| 448,357
| 218,574
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 0.485
| ###
| 0.485
| ###
| 587,245
| ###
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 0.49
| ###
| 0.475
| 0.48
| 528,254
| ###
| 15.6
| 15.6
| 0.0 |
2019-Apr-11 Thu
| 0.43
| 0.49
| 0.43
| 0.485
|
|
| 98.6
| 98.6
| 0.0 |
2019-Apr-10 Wed
| ###
| 0.43
| ###
| 0.427
|
|
| 90.5
| 90.5
| ### |
2019-Apr-09 Tue
| 0.43
| 0.43
| ###
| ###
| 482,920
| 103,827
| 9.4
| 9.4
| 0.0 |
2019-Apr-08 Mon
| 0.425
| 0.43
| 0.41
| 0.43
| 486,452
| ###
| ###
| ###
| ### |
2019-Apr-05 Fri
| 0.42
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2019-Apr-04 Thu
| ###
| 0.43
| ###
| 0.42
| 1,738,559
| ###
| ###
| ###
| ### |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 752,656
| 0
| 94.3
| 94.3
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| 0.375
|
|
| 18.4
| 18.4
| ### |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 57,744
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 0.375
| ###
| ###
| ###
| 81,058
| 0
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 0.385
| ###
| 0.375
|
|
| 20.2
| 20.2
| ### |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
| 443,027
| 0
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| 0.355
| 274,876
| 0
| 93.5
| 93.5
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 215,129
| 0
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 57,787
| 0
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 0.355
| 0.355
| ###
| ###
| 241,049
| 42,786
| 4.3
| 4.3
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 0.345
| ###
| 229,389
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| 0.375
| ###
| ###
| 985,755
| 184,829
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| 0.355
| ###
| 419,884
| 74,529
| 13.4
| 13.4
| 0.0 |
2019-Mar-06 Wed
| 0.4
| 0.4
| 0.345
| 0.355
|
|
| 1.0
| 1.0
| 0.0 |
2019-Mar-05 Tue
| 0.4
| ###
| ###
| ###
| 85,144
| 0
| 26.5
| 26.5
| 0.0 |
2019-Mar-04 Mon
| 0.4
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 0.41
| ###
| ###
| ###
| 154,752
| 0
| 7.2
| 7.2
| 0.0 |
2019-Feb-28 Thu
| 0.43
| 0.43
| ###
| 0.425
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| 0.44
| 0.45
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| 0.43
| ###
| 0.41
| 0.43
| 331,045
| ###
| 73.1
| 73.1
| ### |
2019-Feb-25 Mon
| 0.455
| 0.46
| 0.42
| 0.42
| 509,073
| ###
| ###
| ###
| ### |
2019-Feb-22 Fri
| 0.42
| 0.455
| ###
| 0.445
| 752,285
| 171,144
| ###
| ###
| ### |
2019-Feb-21 Thu
| 0.4
| 0.43
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2019-Feb-20 Wed
| 0.4
| 0.4
| ###
| ###
| 27,155
| ###
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 0.4
| ###
| 0.4
| 0.4
|
|
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| 0.41
| ###
| 0.4
| 210,684
| ###
| 90.2
| 90.2
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| 0.385
| 49,078
| 0
| 82.3
| 82.3
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 0.375
| 0.375
| 480,121
| 90,022
| 2.5
| 2.5
| ### |
2019-Feb-11 Mon
| 0.355
| ###
| 0.355
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 0.355
| 0.355
| ###
| ###
| 253,086
| 44,922
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 1,036,980
| 0
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 472,454
| 0
| 92.8
| 92.8
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 354,358
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| 0.28
| 0.28
| 342,525
| 47,953
| ###
| ###
| ### |
2019-Jan-11 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 0.29
| ###
| 0.29
| ###
| 487,380
| 70,670
| 82.1
| 82.1
| 0.0 |
2019-Jan-04 Fri
| 0.26
| 0.27
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 0.26
| ###
| 0.24
| 0.26
|
|
| 68.0
| 68.0
| 0.0 |
2019-Jan-02 Wed
| 0.245
| 0.28
| 0.245
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2018-Dec-28 Fri
| 0.22
| 0.245
| 0.22
| 0.24
|
|
| 97.2
| 97.2
| 0.0 |
2018-Dec-27 Thu
| ###
| 0.2
| ###
| ###
| 207,057
| ###
| 83.3
| 83.3
| 0.0 |
2018-Dec-21 Fri
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 0.22
| 0.175
| 0.185
|
|
| 93.0
| 93.0
| ### |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 749,528
| 0
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| 298,040
| ###
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 0.185
| ###
|
|
| 16.8
| 16.8
| 0.0 |
|