End of day Prices (full format), 338 Days for (APZ) ASPEN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
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 |
2022-Aug-02 Tue
| 1.56
| 1.575
| 1.56
| 1.575
| 3,052
| 4,784
| 77.3
| 77.3
| 0.1 |
2022-Aug-01 Mon
| 1.53
| 1.55
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 1.51
| 1.53
| 1.51
| 1.53
|
|
| 74.9
| 74.9
| ### |
2022-Jul-28 Thu
| 1.585
| 1.585
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2022-Jul-27 Wed
| ###
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 521
| 0
| 68.9
| 68.9
| 0.0 |
2022-Jul-25 Mon
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2022-Jul-22 Fri
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2022-Jul-21 Thu
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2022-Jul-20 Wed
| 1.56
| ###
| 1.56
| 1.56
| 3,654
| 2,850
| ###
| ###
| ### |
2022-Jul-19 Tue
| 1.575
| 1.575
| 1.56
| 1.56
| 58
| ###
| 30.1
| 30.1
| ### |
2022-Jul-18 Mon
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2022-Jul-15 Fri
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2022-Jul-14 Thu
| ###
| ###
| 1.56
| 1.56
|
|
| 28.7
| 28.7
| ### |
2022-Jul-13 Wed
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2022-Jul-12 Tue
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2022-Jul-11 Mon
| 1.53
| ###
| 1.53
| 1.56
|
|
| 90.0
| 90.0
| ### |
2022-Jul-08 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2022-Jul-07 Thu
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 68.5
| 68.5
| ### |
2022-Jul-06 Wed
| 1.49
| 1.5
| 1.48
| 1.5
| 30,173
| 44,957
| 69.4
| 69.4
| 0.1 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 7,642
| 0
| 62.2
| 62.2
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| 1.475
| ###
| 1.47
| 1.49
|
|
| 68.0
| 68.0
| ### |
2022-Jun-30 Thu
| 1.58
| ###
| 1.47
| 1.47
| 150,229
| ###
| 8.7
| 8.7
| ### |
2022-Jun-29 Wed
| 1.53
| ###
| 1.53
| 1.59
| 34,883
| 26,685
| 90.0
| 90.0
| ### |
2022-Jun-28 Tue
| ###
| 1.57
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2022-Jun-27 Mon
| 1.49
| 1.575
| 1.49
| 1.5425
| 6,325
| ###
| 84.8
| 84.8
| ### |
2022-Jun-24 Fri
| 1.48
| 1.49
| 1.47
| 1.49
| 256
| 378
| ###
| ###
| ### |
2022-Jun-23 Thu
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2022-Jun-22 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2022-Jun-21 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2022-Jun-20 Mon
| 1.45
| 1.455
| 1.45
| 1.455
|
|
| ###
| ###
| ### |
2022-Jun-17 Fri
| 1.47
| ###
| 1.46
| 1.46
| 4,285
| 3,128
| ###
| ###
| 0.1 |
2022-Jun-16 Thu
| 1.47
| 1.5
| 1.47
| 1.475
| 28,877
| 42,882
| ###
| ###
| 0.1 |
2022-Jun-15 Wed
| 1.52
| 1.52
| 1.48
| 1.48
| 22,181
| 33,271
| ###
| ###
| 0.1 |
2022-Jun-14 Tue
| 1.54
| 1.54
| 1.51
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2022-Jun-10 Fri
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2022-Jun-09 Thu
| ###
| ###
| 1.56
| 1.56
| 21,176
| ###
| ###
| ###
| ### |
2022-Jun-08 Wed
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| 1.575
| 1.575
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2022-Jun-06 Mon
| 1.57
| 1.585
| ###
| 1.585
|
|
| 82.7
| 82.7
| ### |
2022-Jun-03 Fri
| 1.585
| 1.585
| ###
| ###
| 25
| ###
| 29.8
| 29.8
| 0.0 |
2022-Jun-02 Thu
| 1.59
| 1.59
| 1.56
| 1.57
| 54,344
| ###
| ###
| ###
| 0.1 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 45,324
| 0
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2022-May-27 Fri
| 1.55
| ###
| 1.55
| 1.59
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| 1.55
| 1.55
| 1.54
| 1.54
| 1,753
| ###
| 40.3
| 40.3
| ### |
2022-May-25 Wed
| 1.58
| ###
| 1.53
| 1.53
| 2,572
| ###
| ###
| ###
| ### |
2022-May-24 Tue
| 1.58
| 1.58
| 1.58
| 1.58
| 141
| 222
| ###
| ###
| 0.1 |
2022-May-23 Mon
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2022-May-20 Fri
| 1.53
| 1.55
| 1.53
| 1.55
| 97,020
| ###
| 68.8
| 68.8
| ### |
2022-May-19 Thu
| 1.52
| 1.55
| 1.52
| 1.55
| 14,077
| ###
| 78.5
| 78.5
| ### |
2022-May-18 Wed
| 1.575
| 1.58
| 1.48
| 1.52
| 65,885
| ###
| ###
| ###
| 0.1 |
2022-May-17 Tue
| ###
| ###
| 1.54
| 1.58
| 40,250
| ###
| ###
| ###
| 0.1 |
2022-May-16 Mon
| 1.54
| ###
| 1.54
| ###
| 16,675
| ###
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 1.55
| 1.55
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2022-May-12 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 2,187
| 3,389
| ###
| ###
| ### |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 3,552
| 0
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 1.55
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 1.55
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2022-May-06 Fri
| 1.685
| 1.685
| 1.56
| ###
| 39,020
| ###
| 10.8
| 10.8
| 0.0 |
2022-May-05 Thu
| 1.71
| 1.71
| ###
| ###
| 47,121
| 40,288
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| 1.7
| ###
| 1.7
| 220,582
| ###
| 92.4
| 92.4
| ### |
2022-May-03 Tue
| 1.7
| 1.71
| ###
| ###
| 12,720
| 10,875
| 22.7
| 22.7
| 0.0 |
2022-May-02 Mon
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 48.7
| 48.7
| ### |
2022-Apr-29 Fri
| 1.71
| 1.71
| 1.7
| 1.71
| 21,370
| ###
| 60.3
| 60.3
| 0.1 |
2022-Apr-28 Thu
| 1.7
| 1.71
| 1.7
| 1.71
|
|
| 70.0
| 70.0
| 0.1 |
2022-Apr-27 Wed
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| 79.0
| 79.0
| 0.1 |
2022-Apr-22 Fri
| 1.71
| 1.71
| 1.71
| 1.71
| 650
| ###
| 69.2
| 69.2
| 0.1 |
2022-Apr-21 Thu
| 1.7
| 1.71
| 1.7
| 1.71
| 4,724
| 8,054
| 76.0
| 76.0
| 0.1 |
2022-Apr-20 Wed
| 1.7
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2022-Apr-19 Tue
| 1.7
| 1.71
| ###
| 1.7
| 111,721
| 95,521
| ###
| ###
| ### |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2022-Apr-13 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2022-Apr-12 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2022-Apr-11 Mon
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 39.1
| 39.1
| ### |
2022-Apr-08 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2022-Apr-07 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 188
| 0
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| 1.625
| 1.625
|
|
| 24.0
| 24.0
| ### |
2022-Apr-04 Mon
| 1.71
| 1.72
| ###
| 1.685
|
|
| ###
| ###
| ### |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-31 Thu
| ###
| 1.7
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 1.71
| 1.72
| 1.71
| 1.72
|
|
| 72.1
| 72.1
| 0.1 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-28 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 43,658
| 0
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 1.645
| 1.7
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 1.655
| 1.6725
| ###
| ###
| 169,681
| ###
| 44.3
| 44.3
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 88,429
| 0
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-16 Wed
| ###
| 1.655
| 1.55
| ###
| 9,620
| ###
| 35.3
| 35.3
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| 1.58
| 1.58
| 1,070
| 845
| ###
| ###
| 0.1 |
2022-Mar-14 Mon
| ###
| ###
| 1.645
| 1.645
| 72
| 59
| ###
| ###
| 0.1 |
2022-Mar-11 Fri
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 1.72
| 1.72
| 1.72
| 1.72
| 70
| 120
| ###
| ###
| 0.1 |
2022-Mar-09 Wed
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2022-Mar-08 Tue
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2022-Mar-07 Mon
| 1.72
| 1.72
| 1.72
| 1.72
| 1,740
| ###
| 79.5
| 79.5
| 0.1 |
2022-Mar-04 Fri
| 1.725
| 1.725
| 1.725
| 1.725
| 1,443
| 2,489
| ###
| ###
| ### |
2022-Mar-03 Thu
| 1.725
| 1.725
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| 1.755
| ###
| 1.725
|
|
| ###
| ###
| ### |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 27,455
| 0
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| 1.645
| ###
| 1.645
|
|
| 87.5
| 87.5
| 0.1 |
2022-Feb-23 Wed
| 1.55
| ###
| 1.55
| ###
| 100,720
| 78,058
| 78.8
| 78.8
| 0.0 |
2022-Feb-22 Tue
| 1.555
| 1.555
| 1.555
| 1.555
|
|
| 83.7
| 83.7
| ### |
2022-Feb-21 Mon
| 1.525
| 1.59
| 1.525
| 1.59
|
|
| 93.7
| 93.7
| ### |
2022-Feb-18 Fri
| 1.57
| 1.5775
| 1.52
| 1.52
|
|
| 12.1
| 12.1
| 0.1 |
2022-Feb-17 Thu
| 1.59
| 1.645
| 1.52
| 1.55
| 12,884
| 20,388
| ###
| ###
| ### |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-15 Tue
| 1.545
| ###
| 1.545
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2022-Feb-14 Mon
| ###
| 1.57
| 1.52
| 1.525
|
|
| 28.2
| 28.2
| 0.1 |
2022-Feb-11 Fri
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2022-Feb-10 Thu
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2022-Feb-09 Wed
| 1.59
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 11,672
| 0
| 25.7
| 25.7
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 1.6175
| 1.645
| 1.6175
| 1.645
| 6,184
| 10,087
| ###
| ###
| 0.1 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 1.575
| 1.575
| 1.485
| 1.55
|
|
| 24.5
| 24.5
| ### |
2022-Jan-28 Fri
| ###
| ###
| 1.575
| 1.575
| 19,446
| ###
| ###
| ###
| 0.1 |
2022-Jan-27 Thu
| ###
| 1.675
| ###
| ###
| 27,087
| 22,685
| 81.8
| 81.8
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| 1.5025
| ###
| 17,153
| 12,886
| 56.7
| 56.7
| 0.0 |
2022-Jan-24 Mon
| ###
| 1.7
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2022-Jan-21 Fri
| 1.685
| ###
| ###
| ###
| 1,346
| 0
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 1,343
| 0
| 69.2
| 69.2
| 0.0 |
2022-Jan-18 Tue
| 1.655
| ###
| 1.655
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 4,249
| 0
| 67.1
| 67.1
| 0.0 |
2022-Jan-14 Fri
| 1.71
| 1.71
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2022-Jan-13 Thu
| 1.71
| 1.71
| ###
| 1.71
| 14,081
| ###
| 65.4
| 65.4
| 0.1 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 10,125
| 0
| 64.8
| 64.8
| 0.0 |
2022-Jan-11 Tue
| 1.7
| 1.71
| 1.7
| ###
| 9,480
| ###
| 71.1
| 71.1
| 0.0 |
2022-Jan-10 Mon
| 1.73
| 1.73
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2022-Jan-07 Fri
| 1.7
| 1.725
| ###
| 1.7
| 71,759
| ###
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 56.5
| 56.5
| 0.0 |
2022-Jan-05 Wed
| 1.7
| 1.7
| 1.6625
| ###
| 28,276
| ###
| 25.2
| 25.2
| 0.0 |
2022-Jan-04 Tue
| 1.745
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| 1.73
| 1,127
| 0
| 5.4
| 5.4
| ### |
2021-Dec-30 Thu
| 1.8
| 1.8
| 1.74
| 1.8
|
|
| ###
| ###
| 0.1 |
2021-Dec-29 Wed
| 1.725
| 1.79
| 1.725
| 1.775
| 14,675
| ###
| 81.0
| 81.0
| ### |
2021-Dec-24 Fri
| 1.725
| 1.74
| 1.725
| 1.74
|
|
| 71.6
| 71.6
| 0.1 |
2021-Dec-23 Thu
| 1.72
| 1.74
| 1.72
| 1.72
| 23,389
| ###
| 63.1
| 63.1
| 0.1 |
2021-Dec-22 Wed
| 1.79
| ###
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2021-Dec-21 Tue
| 1.76
| 1.8
| 1.76
| 1.79
| 4,774
| ###
| 77.9
| 77.9
| 0.1 |
2021-Dec-20 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 5,082
| ###
| 79.8
| 79.8
| 0.1 |
2021-Dec-17 Fri
| ###
| 1.75
| 1.73
| 1.745
| 47,822
| ###
| ###
| ###
| 0.1 |
2021-Dec-16 Thu
| 1.71
| 1.745
| 1.71
| 1.745
| 51,656
| ###
| ###
| ###
| 0.1 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
| 22,927
| 0
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 1.675
| 1.675
| 1.675
| 1.675
|
|
| 68.5
| 68.5
| ### |
2021-Dec-13 Mon
| 1.71
| 1.71
| 1.675
| 1.675
|
|
| 21.5
| 21.5
| ### |
2021-Dec-10 Fri
| 1.675
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| 1.675
| 1.675
|
|
| ###
| ###
| ### |
2021-Dec-08 Wed
| 1.675
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| 1.655
| 1.7
| ###
| 1.7
| 25,048
| ###
| ###
| ###
| ### |
2021-Dec-06 Mon
| 1.7
| 1.7
| ###
| ###
| 3,286
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| 1.7
| ###
| ###
| 10,727
| ###
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 1.7
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2021-Nov-30 Tue
| 1.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 1.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| 1.7
| 1.7
| 857
| 728
| 58.7
| 58.7
| ### |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-18 Thu
| 1.72
| 1.72
| ###
| ###
| 2,947
| ###
| 37.5
| 37.5
| 0.0 |
2021-Nov-17 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2021-Nov-16 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2021-Nov-15 Mon
| ###
| 1.7
| ###
| 1.7
| 1,455
| ###
| ###
| ###
| ### |
2021-Nov-12 Fri
| 1.72
| 1.72
| ###
| ###
| 11,777
| 10,128
| 32.5
| 32.5
| 0.0 |
2021-Nov-11 Thu
| ###
| 1.72
| ###
| 1.72
| 943
| ###
| 92.8
| 92.8
| 0.1 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 18,553
| 0
| 43.4
| 43.4
| 0.0 |
2021-Nov-09 Tue
| 1.7
| 1.7
| ###
| 1.6675
|
|
| ###
| ###
| ### |
2021-Nov-08 Mon
| 1.625
| 1.7
| 1.625
| 1.7
|
|
| 94.2
| 94.2
| ### |
2021-Nov-05 Fri
| 1.625
| 1.625
| ###
| ###
| 12,587
| 10,226
| 32.6
| 32.6
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| 1.625
| 1.625
|
|
| 33.5
| 33.5
| ### |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 443
| 0
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
| 25,220
| 0
| 48.2
| 48.2
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 13,184
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 81,445
| 0
| 35.2
| 35.2
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 1.575
| ###
| 20,025
| ###
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| 1.56
| ###
| 21,447
| 16,728
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 1.56
| 1.56
| 1.55
| 1.56
| 51,671
| 80,348
| 64.5
| 64.5
| ### |
2021-Oct-18 Mon
| 1.56
| 1.56
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| 1.55
| 1.56
| 1.5
| 1.56
| 75,087
| 114,883
| ###
| ###
| ### |
2021-Oct-14 Thu
| 1.555
| 1.555
| 1.55
| 1.55
|
|
| 35.0
| 35.0
| ### |
2021-Oct-13 Wed
| 1.56
| ###
| 1.55
| 1.55
| 12,359
| 9,578
| ###
| ###
| ### |
2021-Oct-12 Tue
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 1.575
| 1.575
| 1.55
| 1.55
| 321
| ###
| 26.5
| 26.5
| ### |
2021-Oct-08 Fri
| 1.55
| 1.575
| 1.55
| 1.55
| 13,576
| ###
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| 1.57
| 1.55
| 1.55
| 5,286
| 8,246
| ###
| ###
| ### |
2021-Oct-06 Wed
| 1.58
| 1.59
| 1.55
| 1.55
|
|
| 26.4
| 26.4
| ### |
2021-Oct-05 Tue
| 1.58
| 1.58
| 1.55
| 1.56
| 15,823
| ###
| ###
| ###
| ### |
2021-Oct-04 Mon
| 1.57
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2021-Oct-01 Fri
| 1.555
| 1.56
| 1.555
| 1.56
| 13,543
| ###
| 73.3
| 73.3
| ### |
2021-Sep-30 Thu
| 1.545
| 1.555
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2021-Sep-29 Wed
| 1.545
| 1.545
| 1.545
| 1.545
| 198,949
| 307,376
| 66.7
| 66.7
| ### |
2021-Sep-28 Tue
| 1.55
| 1.555
| 1.55
| 1.555
| 250
| 388
| ###
| ###
| ### |
2021-Sep-27 Mon
| 1.58
| 1.58
| 1.55
| 1.55
| 41,120
| 64,352
| 24.6
| 24.6
| ### |
2021-Sep-24 Fri
| 1.58
| 1.58
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2021-Sep-23 Thu
| 1.58
| 1.585
| 1.58
| 1.585
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| 1.52
| 1.545
| 1.52
| 1.545
|
|
| 76.1
| 76.1
| ### |
2021-Sep-21 Tue
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2021-Sep-20 Mon
| ###
| 1.54
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| ###
| ###
| 1.5
| ###
| 47,141
| 35,355
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| 1.48
| ###
| 1.48
| ###
| 153,445
| 113,549
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 1.48
| 1.48
| 1.475
| 1.48
|
|
| 66.3
| 66.3
| 0.1 |
2021-Sep-14 Tue
| 1.51
| 1.51
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2021-Sep-13 Mon
| 1.5
| 1.51
| 1.48
| 1.485
| 41,282
| ###
| 30.3
| 30.3
| ### |
2021-Sep-10 Fri
| 1.5
| 1.5
| 1.485
| 1.485
|
|
| 23.8
| 23.8
| ### |
2021-Sep-09 Thu
| 1.485
| 1.485
| 1.48
| 1.48
| 32,442
| ###
| ###
| ###
| 0.1 |
2021-Sep-08 Wed
| 1.49
| 1.49
| 1.485
| 1.485
| 14,682
| ###
| 39.7
| 39.7
| ### |
|