End of day Prices (full format), 225 Days for (APZ) ASPEN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2023-Jun-26 Mon
| 1.8
| 1.81
| 1.77
| 1.775
| 84,427
| 151,124
| 30.9
| 30.9
| ### |
2023-Jun-23 Fri
| 1.8
| 1.8
| 1.77
| 1.78
| 105,876
| 188,988
| ###
| ###
| 0.1 |
2023-Jun-22 Thu
| 1.785
| 1.79
| 1.78
| 1.78
| 31,670
| ###
| ###
| ###
| 0.1 |
2023-Jun-21 Wed
| 1.81
| 1.81
| 1.785
| 1.8
|
|
| 32.9
| 32.9
| 0.1 |
2023-Jun-20 Tue
| 1.8
| 1.81
| 1.8
| 1.8
| 81,354
| 146,843
| 67.6
| 67.6
| 0.1 |
2023-Jun-19 Mon
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Jun-16 Fri
| 1.82
| 1.85
| 1.82
| 1.82
| 100,779
| 184,929
| 60.7
| 60.7
| ### |
2023-Jun-15 Thu
| 1.845
| 1.85
| 1.845
| 1.845
| 8
| ###
| ###
| ###
| ### |
2023-Jun-14 Wed
| 1.81
| 1.88
| ###
| 1.82
|
|
| 77.9
| 77.9
| ### |
2023-Jun-13 Tue
| 1.81
| 1.81
| 1.785
| 1.79
|
|
| ###
| ###
| 0.1 |
2023-Jun-09 Fri
| ###
| ###
| 1.785
| 1.8
| 18,529
| ###
| 19.7
| 19.7
| 0.1 |
2023-Jun-08 Thu
| 1.81
| ###
| 1.81
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-Jun-07 Wed
| 1.8575
| 1.8575
| 1.81
| 1.8225
|
|
| 25.0
| 25.0
| ### |
2023-Jun-06 Tue
| 1.855
| 1.855
| 1.84
| 1.84
|
|
| 32.8
| 32.8
| ### |
2023-Jun-05 Mon
| 1.875
| 1.875
| 1.855
| 1.86
|
|
| 35.5
| 35.5
| 0.1 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 1.89
| 1.89
| 1.88
| 1.89
| 62,644
| 118,083
| 66.7
| 66.7
| ### |
2023-May-31 Wed
| 1.88
| ###
| 1.88
| 1.89
| 16,322
| 15,342
| 79.5
| 79.5
| ### |
2023-May-30 Tue
| 1.89
| ###
| 1.875
| 1.885
|
|
| 36.8
| 36.8
| 0.1 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 9,551
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 1.86
| 1.86
| 1.86
| 1.86
| 5,549
| 10,321
| ###
| ###
| 0.1 |
2023-May-25 Thu
| 1.87
| ###
| 1.87
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2023-May-24 Wed
| ###
| 1.925
| 1.87
| 1.87
| 334,620
| 634,941
| ###
| ###
| ### |
2023-May-23 Tue
| ###
| ###
| 1.86
| 1.87
| 11,448
| 10,646
| ###
| ###
| ### |
2023-May-22 Mon
| ###
| ###
| 1.89
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2023-May-19 Fri
| ###
| 1.8975
| 1.88
| 1.88
|
|
| 25.4
| 25.4
| 0.1 |
2023-May-18 Thu
| ###
| ###
| 1.89
| ###
| 43,443
| 41,053
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| ###
| 1.89
| 1.89
| 5,977
| 5,648
| 42.7
| 42.7
| ### |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 1.86
| ###
| 19,159
| ###
| 70.7
| 70.7
| 0.0 |
2023-May-11 Thu
| 1.845
| 1.85
| 1.82
| 1.85
| 29,040
| 53,288
| 69.8
| 69.8
| 0.1 |
2023-May-10 Wed
| 1.84
| 1.85
| 1.825
| 1.845
|
|
| 70.1
| 70.1
| ### |
2023-May-09 Tue
| 1.85
| 1.85
| ###
| ###
| 32,020
| ###
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2023-May-05 Fri
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| 68.2
| 68.2
| 0.1 |
2023-May-04 Thu
| 1.84
| 1.85
| 1.83
| 1.84
| 53,578
| 98,583
| 61.9
| 61.9
| ### |
2023-May-03 Wed
| 1.87
| 1.8775
| 1.83
| 1.83
|
|
| 20.6
| 20.6
| ### |
2023-May-02 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 1.88
| 1.885
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
2023-Apr-28 Fri
| ###
| ###
| 1.845
| 1.875
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| 1.885
| 1.885
| 1.86
| 1.87
| 147
| 275
| 28.9
| 28.9
| ### |
2023-Apr-26 Wed
| ###
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2023-Apr-24 Mon
| ###
| ###
| 1.85
| 1.885
|
|
| 32.8
| 32.8
| 0.1 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| 1.825
| ###
| 1.825
| 1.85
|
|
| 82.6
| 82.6
| 0.1 |
2023-Apr-19 Wed
| 1.885
| 1.885
| 1.845
| 1.845
| 4,955
| 9,241
| ###
| ###
| ### |
2023-Apr-18 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 72.8
| 72.8
| 0.1 |
2023-Apr-17 Mon
| 1.88
| 1.88
| 1.83
| 1.83
|
|
| 19.3
| 19.3
| ### |
2023-Apr-14 Fri
| ###
| 1.85
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 1.84
| 1.85
| 1.825
| 1.83
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| 1.84
| 1.855
| 1.83
| 1.83
| 16,976
| 31,278
| 34.1
| 34.1
| ### |
2023-Apr-11 Tue
| 1.825
| 1.85
| 1.825
| 1.825
| 11,672
| 21,447
| 63.9
| 63.9
| ### |
2023-Apr-06 Thu
| 1.86
| 1.86
| 1.83
| 1.83
|
|
| 24.6
| 24.6
| ### |
2023-Apr-05 Wed
| 1.86
| 1.87
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2023-Apr-04 Tue
| ###
| ###
| ###
| 1.875
| 11,225
| 0
| 24.3
| 24.3
| ### |
2023-Apr-03 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 9,840
| ###
| ###
| ###
| 0.1 |
2023-Mar-31 Fri
| ###
| ###
| 1.875
| 1.8775
| 15,686
| ###
| ###
| ###
| 0.1 |
2023-Mar-30 Thu
| 1.85
| ###
| 1.845
| 1.845
|
|
| ###
| ###
| ### |
2023-Mar-29 Wed
| 1.775
| 1.78
| 1.775
| 1.78
|
|
| 69.5
| 69.5
| 0.1 |
2023-Mar-28 Tue
| 1.77
| 1.81
| 1.77
| 1.775
| 43,789
| 78,382
| 63.8
| 63.8
| ### |
2023-Mar-27 Mon
| 1.77
| 1.775
| 1.77
| 1.775
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 1.79
| ###
| 1.79
| 1.79
| 1,389
| 1,243
| ###
| ###
| 0.1 |
2023-Mar-23 Thu
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2023-Mar-22 Wed
| 1.71
| 1.84
| ###
| 1.82
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| 1.86
| 1.86
| 1.855
| 1.855
| 181
| ###
| ###
| ###
| 0.1 |
2023-Mar-20 Mon
| ###
| 1.86
| ###
| 1.85
|
|
| 87.0
| 87.0
| 0.1 |
2023-Mar-17 Fri
| 1.87
| 1.87
| ###
| ###
| 4,026
| ###
| 13.2
| 13.2
| 0.0 |
2023-Mar-16 Thu
| 1.885
| 1.885
| 1.85
| 1.85
| 36,650
| 68,443
| ###
| ###
| 0.1 |
2023-Mar-15 Wed
| 1.88
| 1.885
| 1.88
| 1.885
| 353
| ###
| 68.7
| 68.7
| 0.1 |
2023-Mar-14 Tue
| ###
| ###
| 1.88
| ###
| 14,772
| 13,885
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 1.875
| 1.89
| 1.875
| 1.89
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 1.87
| 1.87
| 17,355
| 16,226
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| 1.885
| ###
| 11,528
| ###
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| 1.89
| ###
| 1.89
| ###
| 1,346
| 1,271
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 1.88
| ###
| 1.88
| 1.89
| 20,873
| 19,620
| ###
| ###
| ### |
2023-Mar-01 Wed
| ###
| ###
| 1.88
| 1.88
| 11,370
| 10,687
| ###
| ###
| 0.1 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 3,752
| 0
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 1.9075
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 94,579
| 0
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 1.855
| ###
| 1.85
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2023-Feb-17 Fri
| 1.85
| ###
| 1.845
| ###
| 62,181
| ###
| 89.4
| 89.4
| 0.0 |
2023-Feb-16 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 1,441
| ###
| 62.6
| 62.6
| 0.1 |
2023-Feb-15 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 75.4
| 75.4
| 0.1 |
2023-Feb-14 Tue
| 1.875
| 1.875
| 1.85
| 1.85
| 4,785
| ###
| ###
| ###
| 0.1 |
2023-Feb-13 Mon
| 1.845
| 1.86
| ###
| 1.86
| 21,026
| 19,554
| ###
| ###
| 0.1 |
2023-Feb-10 Fri
| 1.88
| 1.88
| ###
| 1.84
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| 1.88
| 1.88
| 1.87
| 1.88
|
|
| 76.3
| 76.3
| 0.1 |
2023-Feb-08 Wed
| 1.88
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2023-Feb-07 Tue
| 1.87
| 1.87
| 1.85
| 1.855
| 10,771
| ###
| ###
| ###
| 0.1 |
2023-Feb-06 Mon
| ###
| ###
| 1.87
| 1.87
|
|
| 33.7
| 33.7
| ### |
2023-Feb-03 Fri
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 1.89
| ###
| 1.89
| 1.89
| 3,225
| 3,047
| 69.0
| 69.0
| ### |
2023-Feb-01 Wed
| 1.88
| 1.88
| 1.88
| 1.88
| 6,871
| ###
| 69.4
| 69.4
| 0.1 |
2023-Jan-31 Tue
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2023-Jan-30 Mon
| 1.885
| 1.89
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 1.87
| 1.875
| 1.85
| 1.87
| 131,185
| ###
| 71.2
| 71.2
| ### |
2023-Jan-25 Wed
| 1.87
| 1.875
| 1.8675
| 1.87
| 34,388
| 64,348
| 73.3
| 73.3
| ### |
2023-Jan-24 Tue
| 1.83
| 1.89
| ###
| ###
| 12,151
| 11,482
| 82.5
| 82.5
| 0.0 |
2023-Jan-23 Mon
| 1.875
| 1.88
| 1.83
| 1.88
|
|
| ###
| ###
| 0.1 |
2023-Jan-20 Fri
| 1.83
| 1.83
| 1.8
| 1.825
|
|
| 36.1
| 36.1
| ### |
2023-Jan-19 Thu
| 1.85
| 1.85
| ###
| 1.82
| 7,583
| ###
| 23.5
| 23.5
| ### |
2023-Jan-18 Wed
| 1.83
| 1.85
| ###
| 1.85
| 8,250
| ###
| 79.8
| 79.8
| 0.1 |
2023-Jan-17 Tue
| 1.855
| 1.855
| 1.855
| 1.855
| 0
|
|
|
| 0.1 |
2023-Jan-16 Mon
| ###
| ###
| ###
| 1.855
|
|
| 18.2
| 18.2
| 0.1 |
2023-Jan-13 Fri
| 1.82
| 1.83
| 1.8
| 1.82
|
|
| 65.4
| 65.4
| ### |
2023-Jan-12 Thu
| 1.745
| 1.85
| 1.745
| 1.825
|
|
| ###
| ###
| ### |
2023-Jan-11 Wed
| 1.825
| 1.875
| 1.8
| 1.8
| 11,580
| 21,278
| ###
| ###
| 0.1 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 12,671
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2023-Jan-06 Fri
| 1.925
| ###
| ###
| ###
| 58,657
| 0
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 30,348
| 0
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| 96,325
| 0
| 77.8
| 77.8
| 0.0 |
2022-Dec-29 Thu
| 1.925
| 1.925
| 1.785
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 58,246
| 0
| 76.5
| 76.5
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 1.88
| ###
| 7,777
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 1.89
| ###
| 1.87
| 1.87
| 54,121
| ###
| 26.0
| 26.0
| ### |
2022-Dec-21 Wed
| 1.875
| 1.89
| ###
| 1.89
| 99,072
| 93,623
| ###
| ###
| ### |
2022-Dec-20 Tue
| 1.85
| 1.885
| 1.85
| 1.875
| 34,581
| 64,580
| ###
| ###
| ### |
2022-Dec-19 Mon
| 1.86
| ###
| 1.86
| ###
| 4,822
| 4,484
| 73.3
| 73.3
| 0.0 |
2022-Dec-16 Fri
| 1.85
| 1.875
| 1.83
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Dec-15 Thu
| ###
| 1.86
| ###
| 1.85
|
|
| 87.3
| 87.3
| 0.1 |
2022-Dec-14 Wed
| 1.76
| 1.82
| 1.76
| 1.81
|
|
| 88.1
| 88.1
| ### |
2022-Dec-13 Tue
| 1.76
| 1.76
| ###
| ###
| 1,845
| 1,623
| 27.5
| 27.5
| 0.0 |
2022-Dec-12 Mon
| 1.75
| 1.78
| ###
| ###
| 9,577
| 8,523
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 1.71
| 1.71
| 3,847
| 3,289
| 23.6
| 23.6
| 0.1 |
2022-Dec-08 Thu
| 1.785
| 1.79
| 1.75
| 1.75
| 10,279
| ###
| 26.2
| 26.2
| 0.1 |
2022-Dec-07 Wed
| 1.775
| 1.785
| 1.77
| 1.785
|
|
| 77.0
| 77.0
| 0.1 |
2022-Dec-06 Tue
| 1.745
| 1.775
| 1.71
| 1.775
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| 1.755
| 1.78
| 1.7325
| 1.76
|
|
| ###
| ###
| 0.1 |
2022-Dec-02 Fri
| 1.755
| ###
| 1.755
| 1.77
|
|
| ###
| ###
| ### |
2022-Dec-01 Thu
| ###
| 1.755
| ###
| 1.755
|
|
| 89.1
| 89.1
| 0.1 |
2022-Nov-30 Wed
| 1.7
| 1.7
| 1.6925
| ###
| 72,974
| 123,782
| 29.3
| 29.3
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2022-Nov-28 Mon
| ###
| ###
| ###
| 1.675
| 47,084
| 0
| 77.5
| 77.5
| ### |
2022-Nov-25 Fri
| ###
| ###
| 1.675
| 1.675
|
|
| ###
| ###
| ### |
2022-Nov-24 Thu
| 1.71
| 1.71
| 1.71
| 1.71
| 184
| ###
| 71.3
| 71.3
| 0.1 |
2022-Nov-23 Wed
| 1.675
| ###
| ###
| 1.675
|
|
| 71.3
| 71.3
| ### |
2022-Nov-22 Tue
| ###
| ###
| ###
| 1.675
| 35,385
| 0
| 91.0
| 91.0
| ### |
2022-Nov-21 Mon
| ###
| 1.645
| ###
| ###
| 10,125
| 8,327
| 81.4
| 81.4
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 1.625
| ###
| 60,875
| ###
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 1.59
| ###
| 43,320
| ###
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 1.585
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| 1.555
| 1.58
|
|
| 14.4
| 14.4
| 0.1 |
2022-Nov-14 Mon
| 1.59
| 1.59
| 1.58
| 1.59
| 242,289
| 384,028
| 70.5
| 70.5
| ### |
2022-Nov-11 Fri
| 1.575
| ###
| 1.575
| 1.59
| 152,157
| 119,823
| 72.7
| 72.7
| ### |
2022-Nov-10 Thu
| 1.55
| 1.555
| 1.55
| 1.555
|
|
| 72.7
| 72.7
| ### |
2022-Nov-09 Wed
| 1.58
| 1.585
| ###
| 1.54
| 426,455
| ###
| 18.6
| 18.6
| ### |
2022-Nov-08 Tue
| 1.58
| 1.58
| 1.57
| 1.57
| 3,043
| ###
| 33.4
| 33.4
| 0.1 |
2022-Nov-07 Mon
| 1.57
| 1.575
| 1.57
| 1.575
|
|
| 72.1
| 72.1
| 0.1 |
2022-Nov-04 Fri
| ###
| 1.57
| 1.54
| 1.57
| 142,050
| 220,887
| 63.7
| 63.7
| 0.1 |
2022-Nov-03 Thu
| 1.56
| 1.57
| 1.54
| 1.54
| 13,642
| ###
| ###
| ###
| ### |
2022-Nov-02 Wed
| ###
| 1.58
| ###
| 1.54
| 17,558
| 13,870
| ###
| ###
| ### |
2022-Nov-01 Tue
| 1.575
| 1.58
| 1.575
| 1.58
|
|
| 59.3
| 59.3
| 0.1 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 2,788
| 0
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 1.56
| 1.57
| ###
| 1.53
|
|
| 30.1
| 30.1
| ### |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-26 Wed
| 1.55
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| 70.6
| 70.6
| ### |
2022-Oct-24 Mon
| ###
| 1.545
| ###
| 1.54
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 1.56
| 1.56
| 1.52
| 1.52
| 10,151
| ###
| 16.5
| 16.5
| 0.1 |
2022-Oct-20 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2022-Oct-19 Wed
| 1.52
| ###
| 1.52
| 1.52
|
|
| 67.9
| 67.9
| 0.1 |
2022-Oct-18 Tue
| 1.52
| 1.53
| 1.5
| 1.5275
| 2,043
| ###
| ###
| ###
| ### |
2022-Oct-17 Mon
| 1.53
| ###
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2022-Oct-14 Fri
| 1.58
| ###
| ###
| ###
| 438,621
| 0
| 18.6
| 18.6
| 0.0 |
2022-Oct-13 Thu
| 1.55
| 1.55
| 1.52
| 1.54
| 115,349
| ###
| ###
| ###
| ### |
2022-Oct-12 Wed
| 1.58
| 1.58
| 1.54
| 1.54
|
|
| 21.6
| 21.6
| ### |
2022-Oct-11 Tue
| 1.54
| 1.58
| 1.54
| 1.58
| 5,458
| ###
| ###
| ###
| 0.1 |
2022-Oct-10 Mon
| 1.58
| ###
| 1.54
| 1.555
| 74,448
| 57,324
| ###
| ###
| ### |
2022-Oct-07 Fri
| 1.56
| ###
| 1.56
| 1.57
|
|
| 77.0
| 77.0
| 0.1 |
2022-Oct-06 Thu
| 1.55
| ###
| 1.53
| ###
| 26,827
| 20,522
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| 1.57
| 1.57
| 1.57
| 1.57
| 0
|
|
|
| 0.1 |
2022-Oct-04 Tue
| 1.59
| 1.59
| 1.55
| 1.57
| 22,855
| 35,882
| 19.6
| 19.6
| 0.1 |
2022-Oct-03 Mon
| 1.57
| 1.57
| 1.545
| 1.545
|
|
| 35.1
| 35.1
| ### |
2022-Sep-30 Fri
| ###
| 1.5775
| 1.55
| 1.57
|
|
| 70.2
| 70.2
| 0.1 |
2022-Sep-29 Thu
| 1.58
| 1.58
| 1.52
| 1.56
| 238,678
| 369,950
| 30.4
| 30.4
| ### |
2022-Sep-28 Wed
| 1.58
| 1.58
| 1.57
| 1.58
| 146,241
| 230,329
| 75.7
| 75.7
| 0.1 |
2022-Sep-27 Tue
| 1.585
| ###
| 1.58
| 1.585
|
|
| ###
| ###
| ### |
2022-Sep-26 Mon
| 1.58
| 1.58
| 1.575
| 1.58
|
|
| 79.6
| 79.6
| 0.1 |
2022-Sep-23 Fri
| 1.58
| ###
| 1.57
| 1.58
|
|
| 83.2
| 83.2
| 0.1 |
2022-Sep-21 Wed
| 1.58
| 1.585
| 1.58
| 1.58
|
|
| 77.5
| 77.5
| 0.1 |
2022-Sep-20 Tue
| 1.585
| 1.585
| 1.575
| 1.58
|
|
| ###
| ###
| 0.1 |
2022-Sep-19 Mon
| ###
| ###
| 1.575
| 1.58
|
|
| ###
| ###
| 0.1 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Sep-15 Thu
| 1.655
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-Sep-14 Wed
| 1.7
| 1.7
| ###
| ###
| 2,379
| 2,022
| 28.4
| 28.4
| 0.0 |
2022-Sep-13 Tue
| 1.655
| 1.655
| 1.655
| 1.655
| 0
|
|
|
| 0.1 |
2022-Sep-12 Mon
| 1.7
| 1.7
| 1.655
| 1.655
| 27,742
| ###
| ###
| ###
| 0.1 |
2022-Sep-09 Fri
| ###
| ###
| 1.655
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 52,276
| 0
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 1.59
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 9,077
| 0
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 11,126
| 0
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| 1.54
| 1.59
| 1,856
| 1,429
| 28.7
| 28.7
| ### |
2022-Aug-30 Tue
| ###
| 1.655
| 1.59
| 1.655
| 10,746
| ###
| ###
| ###
| 0.1 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 24,940
| 0
| 88.9
| 88.9
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| 1.645
| ###
| ###
| 2,787
| ###
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 7
| 0
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 16,279
| 0
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| 1.74
| ###
| ###
| 97,674
| 84,976
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 1.585
| 1.585
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2022-Aug-16 Tue
| ###
| ###
| 1.57
| 1.57
|
|
| 16.1
| 16.1
| 0.1 |
2022-Aug-15 Mon
| ###
| ###
| 1.625
| 1.625
|
|
| ###
| ###
| ### |
2022-Aug-12 Fri
| ###
| ###
| 1.625
| 1.625
| 10,423
| ###
| 32.1
| 32.1
| ### |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2022-Aug-10 Wed
| 1.59
| ###
| 1.57
| 1.625
|
|
| 85.8
| 85.8
| ### |
2022-Aug-09 Tue
| 1.5925
| 1.5925
| 1.5925
| 1.5925
|
|
| ###
| ###
| ### |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 3,821
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 1.54
| 1.54
| 1.54
| 1.54
| 0
|
|
|
| ### |
2022-Aug-04 Thu
| 1.55
| 1.55
| 1.53
| 1.54
|
|
| 34.1
| 34.1
| ### |
2022-Aug-03 Wed
| 1.575
| ###
| ###
| ###
| 138,442
| 0
| ###
| ###
| 0.0 |
|