End of day Prices (full format), 300 Days for (ARQ) ARQ GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jun-25 Thu
| ###
| ###
| 0.079
| ###
| 183,385
| 7,243
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 0.081
| 0.081
| ###
| 0.081
|
|
| 67.3
| 67.3
| 0.0 |
2020-Jun-23 Tue
| 0.082
| 0.082
| 0.081
| 0.082
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 0.086
| 0.086
| 0.082
| 0.082
| 707,282
| ###
| 11.3
| 11.3
| 0.0 |
2020-Jun-19 Fri
| 0.085
| 0.088
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2020-Jun-18 Thu
| 0.088
| 0.088
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 69.5
| 69.5
| ### |
2020-Jun-16 Tue
| ###
| ###
| 0.088
| 0.088
| 150,153
| ###
| 4.8
| 4.8
| ### |
2020-Jun-15 Mon
| ###
| ###
| 0.088
| 0.088
|
|
| 35.3
| 35.3
| ### |
2020-Jun-12 Fri
| 0.089
| 0.089
| 0.085
| 0.088
|
|
| 27.0
| 27.0
| ### |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 360,287
| 0
| 42.8
| 42.8
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
| 796,121
| 0
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 0.089
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 256,181
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 292,052
| 0
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 0.089
| ###
| 65,180
| ###
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 0.086
| ###
| 0.085
| ###
| 518,021
| ###
| 94.0
| 94.0
| 0.0 |
2020-May-25 Mon
| 0.082
| 0.088
| 0.082
| 0.085
| 606,353
| 51,540
| ###
| ###
| ### |
2020-May-22 Fri
| 0.082
| 0.083
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 0.081
| 0.082
| 0.081
| 0.082
| 301,342
| 24,559
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 0.086
| 0.086
| 0.082
| 0.083
| 129,027
| ###
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 0.087
| 0.089
| 0.086
| 0.086
| 104,423
| ###
| ###
| ###
| ### |
2020-May-18 Mon
| 0.086
| 0.087
| 0.083
| 0.087
| 158,220
| 13,448
| 71.8
| 71.8
| ### |
2020-May-15 Fri
| 0.084
| 0.086
| 0.083
| 0.086
|
|
| ###
| ###
| ### |
2020-May-14 Thu
| 0.085
| ###
| 0.083
| 0.084
|
|
| 36.6
| 36.6
| ### |
2020-May-13 Wed
| 0.089
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| ###
| 0.088
| 0.089
|
|
| 5.7
| 5.7
| ### |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 525,174
| 0
| 88.9
| 88.9
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
| 409,020
| 0
| 79.5
| 79.5
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 661,640
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 211,980
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 228,147
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 514,047
| 0
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 356,275
| 0
| 65.2
| 65.2
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 391,678
| 0
| 5.0
| 5.0
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 618,576
| 0
| 10.5
| 10.5
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 0.076
| ###
| 0.076
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2020-Apr-14 Tue
| 0.071
| 0.076
| ###
| 0.076
|
|
| 86.1
| 86.1
| 0.0 |
2020-Apr-09 Thu
| 0.073
| 0.075
| 0.071
| 0.071
| 101,955
| 7,442
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 0.073
| 0.075
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 0.076
| 0.077
| 0.075
| 0.075
|
|
| 39.4
| 39.4
| 0.0 |
2020-Apr-06 Mon
| 0.079
| 0.079
| 0.075
| 0.075
| 34,240
| ###
| 7.5
| 7.5
| 0.0 |
2020-Apr-03 Fri
| 0.081
| 0.085
| 0.075
| 0.075
| 365,374
| 29,229
| 10.7
| 10.7
| 0.0 |
2020-Apr-02 Thu
| 0.079
| 0.084
| 0.079
| 0.081
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 0.081
| 0.079
| 0.081
|
|
| 66.1
| 66.1
| 0.0 |
2020-Mar-31 Tue
| ###
| 0.079
| ###
| 0.079
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 166,180
| 0
| 17.2
| 17.2
| 0.0 |
2020-Mar-27 Fri
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 0.079
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 156,871
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2020-Mar-23 Mon
| 0.071
| 0.072
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2020-Mar-20 Fri
| 0.073
| 0.075
| ###
| 0.072
| 120,643
| 4,524
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.079
| 0.079
| 0.073
| 0.075
|
|
| 42.2
| 42.2
| 0.0 |
2020-Mar-18 Wed
| 0.081
| ###
| 0.076
| ###
|
|
| 53.8
| 53.8
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 0.081
| 0.081
| 322,156
| 13,047
| 5.0
| 5.0
| 0.0 |
2020-Mar-16 Mon
| 0.079
| ###
| 0.075
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2020-Mar-13 Fri
| 0.082
| 0.082
| 0.075
| 0.082
|
|
| 54.2
| 54.2
| 0.0 |
2020-Mar-12 Thu
| ###
| 0.089
| ###
| 0.086
| 1,014,142
| 45,129
| ###
| ###
| ### |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2020-Mar-09 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| 0.155
|
|
| 99.1
| 99.1
| ### |
2020-Mar-03 Tue
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 0.125
| ###
| 0.125
| 330,224
| ###
| 97.1
| 97.1
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
| 406,252
| 0
| 1.0
| 1.0
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 265,440
| 0
| 14.4
| 14.4
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 0.21
| 0.22
| ###
| 0.22
| 230,346
| ###
| 96.4
| 96.4
| 0.0 |
2020-Feb-21 Fri
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| 8.2
| 8.2
| ### |
2020-Feb-20 Thu
| 0.23
| ###
| 0.22
| 0.23
| 182,628
| 20,089
| 69.0
| 69.0
| ### |
2020-Feb-19 Wed
| 0.24
| 0.245
| 0.24
| 0.24
| 263,959
| ###
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 0.245
| 0.245
| 0.24
| 0.24
| 183,344
| ###
| 21.3
| 21.3
| 0.0 |
2020-Feb-17 Mon
| 0.25
| 0.255
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 0.26
| ###
| 0.25
| 0.25
| 821,757
| ###
| 9.2
| 9.2
| 0.0 |
2020-Feb-13 Thu
| 0.28
| 0.285
| 0.25
| 0.25
| 987,773
| 264,229
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 0.27
| 0.28
| 841,654
| 113,623
| ###
| ###
| ### |
2020-Feb-11 Tue
| 0.375
| 0.41
| ###
| ###
| 560,783
| ###
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-07 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 56,529
| 0
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| 91.3
| 91.3
| ### |
2020-Feb-04 Tue
| ###
| 0.375
| ###
| 0.375
| 176,925
| 33,173
| 97.8
| 97.8
| ### |
2020-Feb-03 Mon
| 0.345
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-Jan-31 Fri
| 0.345
| ###
| 0.345
| ###
| 42,455
| 7,323
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 0.355
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 0.345
| ###
| 0.345
| ###
| 19,076
| ###
| 93.6
| 93.6
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 0.345
| ###
| 132,988
| 22,940
| 90.2
| 90.2
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 36,977
| 0
| 89.8
| 89.8
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2020-Jan-22 Wed
| ###
| 0.375
| 0.355
| 0.375
|
|
| 87.8
| 87.8
| ### |
2020-Jan-21 Tue
| ###
| ###
| 0.355
| ###
| 90,725
| ###
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| 0.375
| ###
| ###
| 61,058
| 11,448
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 161,550
| 0
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| 0.377
| ###
| ###
| 63,075
| 11,889
| 64.6
| 64.6
| 0.0 |
2020-Jan-13 Mon
| ###
| 0.375
| ###
| ###
| 50,649
| ###
| 81.3
| 81.3
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| 0.355
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Jan-09 Thu
| ###
| 0.385
| ###
| ###
| 77,281
| 14,876
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 49,252
| 0
| 96.8
| 96.8
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 29,151
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 0.375
| 0.375
| ###
| ###
| 155,827
| ###
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 0.385
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 0.385
| ###
| 0.385
| 11,970
| ###
| ###
| ###
| 0.0 |
2019-Dec-31 Tue
| ###
| ###
| ###
| ###
| 51,724
| 0
| 93.4
| 93.4
| 0.0 |
2019-Dec-24 Tue
| ###
| 0.425
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2019-Dec-20 Fri
| 0.375
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 0.375
| ###
| ###
| ###
| 156,254
| 0
| 82.6
| 82.6
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 64,350
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 0.385
| 0.385
| 64,977
| ###
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 43,941
| 0
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| 0.385
| ###
| 103,622
| 19,947
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 67,321
| 0
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| 0.385
| 121,373
| 0
| 83.3
| 83.3
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2019-Dec-04 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| 0.4
| 0.375
| 0.4
| 117,942
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| 0.385
| 28,757
| 0
| 91.2
| 91.2
| 0.0 |
2019-Nov-28 Thu
| 0.375
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| 0.375
|
|
| 79.5
| 79.5
| ### |
2019-Nov-26 Tue
| ###
| 0.385
| ###
| ###
| 101,249
| ###
| 15.1
| 15.1
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 0.375
| 0.375
| 73,873
| 13,851
| 12.2
| 12.2
| ### |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| 0.41
| ###
| ###
| 452,470
| 92,756
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| 0.385
| 0.385
| 221,154
| 42,572
| 15.9
| 15.9
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 87.8
| 87.8
| ### |
2019-Nov-13 Wed
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2019-Nov-11 Mon
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2019-Nov-08 Fri
| 0.44
| 0.455
| 0.44
| 0.455
|
|
| 91.4
| 91.4
| 0.0 |
2019-Nov-07 Thu
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 0.43
| 0.445
| 0.43
| 0.445
| 15,924
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 0.445
| 0.425
| 0.44
|
|
| 82.0
| 82.0
| ### |
2019-Nov-04 Mon
| ###
| 0.455
| ###
| ###
| 185,478
| ###
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| 0.425
| 0.44
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| 0.45
| 0.425
| 0.425
| 143,549
| ###
| 16.3
| 16.3
| ### |
2019-Oct-30 Wed
| 0.45
| 0.45
| ###
| 0.44
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 0.46
| 0.46
| 0.44
| 0.44
| 93,241
| 41,958
| ###
| ###
| ### |
2019-Oct-28 Mon
| ###
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 0.46
| 0.47
| 0.45
| 0.47
| 219,054
| ###
| 86.1
| 86.1
| ### |
2019-Oct-24 Thu
| 0.48
| 0.485
| 0.455
| 0.46
|
|
| 8.4
| 8.4
| 0.0 |
2019-Oct-23 Wed
| 0.475
| 0.5
| 0.445
| 0.46
|
|
| 15.6
| 15.6
| 0.0 |
2019-Oct-22 Tue
| 0.445
| 0.475
| 0.445
| 0.46
| 388,520
| ###
| 91.4
| 91.4
| 0.0 |
2019-Oct-21 Mon
| 0.43
| ###
| 0.42
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Oct-18 Fri
| 0.45
| 0.45
| 0.42
| 0.42
| 55,954
| ###
| 3.7
| 3.7
| ### |
2019-Oct-17 Thu
| 0.46
| 0.46
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 0.44
| 0.47
| ###
| 0.445
| 503,072
| 118,221
| ###
| ###
| ### |
2019-Oct-15 Tue
| 0.43
| 0.44
| ###
| 0.44
| 237,747
| ###
| 87.9
| 87.9
| ### |
2019-Oct-14 Mon
| 0.43
| 0.43
| ###
| 0.41
|
|
| 9.0
| 9.0
| ### |
2019-Oct-11 Fri
| 0.43
| 0.43
| 0.41
| 0.43
| 114,883
| 48,250
| ###
| ###
| ### |
2019-Oct-10 Thu
| 0.445
| 0.45
| 0.41
| 0.42
|
|
| 6.0
| 6.0
| ### |
2019-Oct-09 Wed
| 0.45
| 0.455
| ###
| 0.44
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 0.47
| 0.47
| 0.425
| 0.45
| 371,056
| 166,047
| 8.4
| 8.4
| 0.0 |
2019-Oct-07 Mon
| 0.42
| 0.485
| 0.42
| 0.46
| 569,527
| ###
| 98.1
| 98.1
| 0.0 |
2019-Oct-04 Fri
| 0.41
| 0.45
| ###
| ###
| 693,484
| ###
| 19.7
| 19.7
| 0.0 |
2019-Oct-03 Thu
| 0.375
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| ###
| 0.357
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2019-Oct-01 Tue
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 0.385
| ###
| 0.375
|
|
| 92.4
| 92.4
| ### |
2019-Sep-27 Fri
| ###
| ###
| ###
| 0.355
|
|
| 93.2
| 93.2
| 0.0 |
2019-Sep-26 Thu
| ###
| 0.345
| ###
| ###
| 917,786
| ###
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| 0.355
| ###
| ###
| ###
| 1,055,773
| 0
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 0.4
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2019-Sep-20 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2019-Sep-19 Thu
| 0.525
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| 0.55
| 0.52
| 0.53
| 298,472
| 159,682
| 27.8
| 27.8
| 0.0 |
2019-Sep-17 Tue
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 0.54
| 0.56
| 0.54
| 0.545
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 0.555
| 0.557
| 0.54
| 0.54
| 118,026
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 0.555
| ###
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 0.56
| 0.56
| 0.55
| 0.555
| 214,127
| 118,840
| 22.5
| 22.5
| ### |
2019-Sep-10 Tue
| ###
| ###
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 0.545
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| 0.54
| 0.55
| ###
| 0.545
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 0.54
| 0.545
| 0.53
| ###
| 153,323
| ###
| 22.5
| 22.5
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| 0.54
| 516,428
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 0.56
| 0.575
| 0.555
| 0.555
| 85,889
| 48,527
| 25.7
| 25.7
| ### |
2019-Sep-02 Mon
| 0.575
| 0.58
| 0.555
| 0.555
| 255,322
| ###
| ###
| ###
| ### |
2019-Aug-30 Fri
| ###
| ###
| ###
| 0.575
| 199,489
| 0
| 12.3
| 12.3
| ### |
2019-Aug-29 Thu
| ###
| ###
| 0.58
| 0.59
|
|
| 30.3
| 30.3
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| 0.585
| 0.59
| 102,471
| 29,972
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 109,281
| 0
| 11.5
| 11.5
| 0.0 |
2019-Aug-26 Mon
| ###
| 0.625
| 0.585
| 0.625
| 107,329
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 0.575
| ###
| 0.57
| ###
| 204,071
| ###
| 93.3
| 93.3
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| 0.57
| 410,076
| 0
| 2.5
| 2.5
| ### |
2019-Aug-21 Wed
| ###
| ###
| 0.59
| 0.59
| 68,228
| 20,127
| 27.5
| 27.5
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 72,780
| 0
| 20.5
| 20.5
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 277,875
| 0
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 54,844
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 51,644
| 0
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| 0.625
| ###
| ###
| 262,154
| 81,923
| 17.9
| 17.9
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| 0.625
| 364,574
| 0
| 23.0
| 23.0
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 0.7
| 0.7
| ###
| ###
| 143,122
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 0.725
| 0.725
| ###
| 0.7
| 174,284
| 63,177
| 13.0
| 13.0
| ### |
2019-Jul-29 Mon
| ###
| 0.725
| ###
| 0.72
|
|
| ###
| ###
| ### |
2019-Jul-26 Fri
| 0.7
| 0.71
| ###
| 0.7
| 197,888
| 70,250
| ###
| ###
| ### |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 0.72
| 0.725
| 0.7
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-Jul-23 Tue
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 0.675
| 0.7
| 0.655
| 0.7
| 484,759
| 328,424
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 0.625
| ###
| ###
| ###
| 472,572
| 0
| 95.2
| 95.2
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 268,347
| 0
| 87.7
| 87.7
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 362,854
| 0
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| 0.625
| 519,625
| 0
| 17.5
| 17.5
| 0.0 |
2019-Jul-12 Fri
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 0.7
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2019-Jul-09 Tue
| 0.73
| 0.73
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2019-Jul-08 Mon
| ###
| 0.74
| 0.7
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jul-05 Fri
| ###
| 0.72
| ###
| 0.7
| 840,754
| 302,671
| ###
| ###
| ### |
2019-Jul-04 Thu
| ###
| 0.685
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 0.645
| ###
| 0.625
| ###
| 2,286,177
| ###
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 0.7
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2019-Jun-28 Fri
| 0.72
| 0.725
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| 0.785
| 0.79
| 0.71
| 0.72
|
|
| 3.2
| 3.2
| ### |
2019-Jun-26 Wed
| ###
| ###
| 0.78
| 0.8
| 6,309,959
| 2,460,884
| 2.0
| 2.0
| 0.1 |
2019-Jun-25 Tue
| 1.325
| 1.325
| 1.25
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 1.42
| 1.43
| ###
| 1.4
|
|
| 22.9
| 22.9
| ### |
2019-Jun-20 Thu
| 1.43
| ###
| 1.41
| 1.41
| 288,446
| 203,354
| ###
| ###
| ### |
2019-Jun-19 Wed
| 1.43
| 1.445
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2019-Jun-18 Tue
| 1.355
| 1.43
| 1.355
| 1.43
|
|
| 94.9
| 94.9
| 0.1 |
2019-Jun-17 Mon
| ###
| 1.375
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 1.375
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2019-Jun-12 Wed
| ###
| ###
| 1.345
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2019-Jun-11 Tue
| 1.45
| 1.45
| ###
| ###
| 364,574
| ###
| 9.7
| 9.7
| 0.0 |
2019-Jun-07 Fri
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2019-Jun-06 Thu
| 1.52
| 1.585
| 1.5
| 1.51
|
|
| 28.5
| 28.5
| 0.1 |
2019-Jun-05 Wed
| 1.575
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 1.56
| ###
| 948,186
| 739,585
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 1.645
| ###
| 43,355
| 35,659
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| 1.645
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2019-May-30 Thu
| 1.685
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 81,046
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 1,003,159
| 0
| 16.4
| 16.4
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| 1.655
| 105,549
| 0
| ###
| ###
| 0.1 |
2019-May-23 Thu
| 1.7
| 1.71
| ###
| ###
| 249,677
| 213,473
| 12.2
| 12.2
| 0.0 |
2019-May-22 Wed
| 1.72
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2019-May-21 Tue
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 1.75
| ###
| 1.71
| 1.74
|
|
| 32.1
| 32.1
| 0.1 |
2019-May-17 Fri
| 1.78
| 1.785
| 1.72
| 1.72
| 59,378
| 104,059
| ###
| ###
| 0.1 |
2019-May-16 Thu
| 1.8
| 1.8
| 1.73
| ###
| 185,046
| ###
| 15.8
| 15.8
| 0.0 |
2019-May-15 Wed
| 1.775
| 1.8
| 1.775
| 1.785
| 25,343
| ###
| 69.3
| 69.3
| 0.1 |
2019-May-14 Tue
| 1.775
| ###
| 1.76
| 1.775
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| 1.82
| 1.82
| 1.76
| 1.775
| 86,583
| 154,983
| ###
| ###
| ### |
2019-May-10 Fri
| 1.81
| 1.82
| 1.76
| 1.82
| 77,355
| ###
| ###
| ###
| ### |
2019-May-09 Thu
| 1.75
| 1.81
| 1.75
| 1.81
| 70,222
| ###
| 88.8
| 88.8
| ### |
2019-May-08 Wed
| ###
| ###
| 1.675
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 71,987
| 0
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 1.72
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2019-May-02 Thu
| 1.7
| 1.72
| ###
| 1.72
| 110,871
| 95,349
| ###
| ###
| 0.1 |
2019-May-01 Wed
| 1.75
| 1.76
| 1.7
| 1.725
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 1.73
| 1.75
| 1.73
| 1.75
| 49,525
| 86,173
| 80.2
| 80.2
| 0.1 |
2019-Apr-29 Mon
| 1.75
| 1.75
| 1.725
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Apr-26 Fri
| 1.75
| 1.76
| 1.725
| 1.75
| 39,721
| ###
| ###
| ###
| 0.1 |
2019-Apr-24 Wed
| 1.75
| 1.75
| ###
| 1.75
| 23,254
| 20,347
| 67.1
| 67.1
| 0.1 |
2019-Apr-23 Tue
| 1.74
| 1.75
| 1.725
| 1.75
|
|
| 72.1
| 72.1
| 0.1 |
2019-Apr-18 Thu
| 1.74
| 1.76
| 1.74
| 1.74
| 84,522
| ###
| ###
| ###
| 0.1 |
2019-Apr-17 Wed
| 1.74
| 1.75
| 1.74
| 1.745
| 50,222
| ###
| 74.8
| 74.8
| 0.1 |
2019-Apr-16 Tue
| 1.74
| 1.76
| 1.74
| 1.75
| 90,425
| 158,243
| ###
| ###
| 0.1 |
2019-Apr-15 Mon
| 1.8
| 1.8
| 1.74
| 1.74
| 102,757
| 181,879
| ###
| ###
| 0.1 |
2019-Apr-12 Fri
| 1.75
| ###
| 1.75
| 1.785
| 73,673
| ###
| 83.7
| 83.7
| 0.1 |
|