Currently Mon 26-Mar-16 03:20:59 AM AEDT
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 | ||
|
(BGL) BELLEVUE GOLD LIMITED Daily Prices Page 2...
TOC Company Info for BGL Limits 
| Listing Code | BGL |
| Listing Name | BELLEVUE GOLD LIMITED |
| GICS Sector | Materials |
| ISIN Name | BIGAIR GROUP LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BGL5 |
Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for BGL .. Wednesday 11th March 2026
BGL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BGL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-06 Mon | ### | 1.075 | ### | 0.985 | 45,754,775 | ### | ### | ### | ### |
| 2025-Jan-03 Fri | 1.155 | ### | 1.125 | 1.145 | 22.3 | 22.3 | ### | ||
| 2025-Jan-02 Thu | ### | ### | 1.1075 | ### | 66.4 | 66.4 | 0.0 | ||
| 2024-Dec-31 Tue | ### | 1.125 | 1.085 | 1.125 | 81.7 | 81.7 | ### | ||
| 2024-Dec-30 Mon | ### | 1.1275 | ### | ### | 3,872,840 | ### | ### | ### | 0.0 |
| 2024-Dec-27 Fri | 1.125 | 1.1525 | ### | 1.125 | 2,930,241 | 1,688,551 | 59.6 | 59.6 | ### |
| 2024-Dec-24 Tue | 1.125 | ### | ### | 1.125 | 2,167,157 | 0 | 65.1 | 65.1 | ### |
| 2024-Dec-23 Mon | 1.125 | ### | ### | ### | 11,092,745 | 0 | 21.0 | 21.0 | 0.0 |
| 2024-Dec-20 Fri | ### | 1.155 | ### | ### | 23,013,976 | 13,290,571 | ### | ### | 0.0 |
| 2024-Dec-19 Thu | 1.155 | 1.1825 | ### | ### | 11,107,645 | ### | ### | ### | 0.0 |
| 2024-Dec-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 1.225 | 1.245 | 1.21 | 1.245 | 7,835,555 | 9,618,143 | ### | ### | 0.1 |
| 2024-Dec-16 Mon | 1.28 | ### | 1.24 | 1.245 | ### | ### | 0.1 | ||
| 2024-Dec-13 Fri | 1.345 | ### | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2024-Dec-12 Thu | ### | 1.4 | 1.3525 | ### | 5,447,874 | ### | 24.4 | 24.4 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | 1.375 | 4,272,940 | 0 | 22.7 | 22.7 | 0.1 |
| 2024-Dec-10 Tue | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Dec-09 Mon | ### | ### | 1.325 | ### | 5,746,953 | 3,807,356 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | ### | 1.375 | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Dec-05 Thu | 1.285 | 1.325 | 1.275 | 1.325 | ### | ### | 0.1 | ||
| 2024-Dec-04 Wed | 1.26 | 1.28 | ### | 1.26 | 66.1 | 66.1 | ### | ||
| 2024-Dec-03 Tue | 1.27 | ### | 1.245 | 1.26 | 7,290,573 | 4,538,381 | ### | ### | ### |
| 2024-Dec-02 Mon | 1.29 | ### | 1.27 | 1.27 | 27.5 | 27.5 | ### | ||
| 2024-Nov-29 Fri | ### | 1.29 | 1.26 | 1.28 | 75.9 | 75.9 | ### | ||
| 2024-Nov-28 Thu | 1.255 | 1.29 | 1.245 | 1.27 | ### | ### | ### | ||
| 2024-Nov-27 Wed | 1.27 | 1.29 | 1.2525 | 1.26 | 8,368,551 | 10,638,520 | 28.5 | 28.5 | ### |
| 2024-Nov-26 Tue | 1.26 | 1.275 | 1.24 | 1.26 | 8,580,681 | ### | 73.0 | 73.0 | ### |
| 2024-Nov-25 Mon | ### | 1.385 | 1.2825 | ### | 11,658,151 | 15,549,058 | 8.4 | 8.4 | 0.0 |
| 2024-Nov-22 Fri | ### | 1.3575 | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-Nov-21 Thu | ### | 1.3375 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | ### | ### | 4,279,526 | 0 | ### | ### | 0.0 |
| 2024-Nov-19 Tue | ### | ### | 1.285 | ### | 5,510,685 | ### | 31.8 | 31.8 | 0.0 |
| 2024-Nov-18 Mon | 1.24 | ### | 1.225 | ### | 6,309,026 | 3,864,278 | ### | ### | 0.0 |
| 2024-Nov-15 Fri | 1.26 | 1.27 | 1.225 | ### | 7,369,170 | ### | ### | ### | 0.0 |
| 2024-Nov-14 Thu | 1.285 | ### | 1.245 | 1.245 | 5,877,848 | ### | 17.6 | 17.6 | 0.1 |
| 2024-Nov-13 Wed | ### | ### | 1.275 | ### | 35.3 | 35.3 | 0.0 | ||
| 2024-Nov-12 Tue | ### | ### | ### | ### | 17.7 | 17.7 | 0.0 | ||
| 2024-Nov-11 Mon | ### | 1.4325 | ### | ### | 4,296,440 | 3,077,325 | 75.4 | 75.4 | 0.0 |
| 2024-Nov-08 Fri | 1.43 | 1.455 | ### | 1.43 | 4,846,728 | ### | ### | ### | 0.1 |
| 2024-Nov-07 Thu | 1.445 | 1.445 | 1.375 | 1.385 | 16.7 | 16.7 | 0.1 | ||
| 2024-Nov-06 Wed | 1.545 | 1.55 | ### | 1.5 | 5,234,970 | ### | 15.5 | 15.5 | 0.1 |
| 2024-Nov-05 Tue | 1.545 | 1.55 | 1.52 | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | 1.58 | 1.585 | 1.53 | 1.545 | 5,711,281 | 8,895,320 | 22.6 | 22.6 | ### |
| 2024-Nov-01 Fri | 1.575 | ### | 1.57 | 1.59 | 75.6 | 75.6 | ### | ||
| 2024-Oct-31 Thu | ### | ### | 1.59 | 1.625 | 80.1 | 80.1 | ### | ||
| 2024-Oct-30 Wed | 1.645 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | ### | 1.645 | 1.6025 | ### | 5,424,688 | ### | 80.3 | 80.3 | 0.0 |
| 2024-Oct-28 Mon | ### | ### | 1.575 | 1.625 | ### | ### | ### | ||
| 2024-Oct-25 Fri | 1.645 | 1.655 | 1.625 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | 1.6475 | ### | ### | 9,716,622 | ### | 85.0 | 85.0 | 0.0 |
| 2024-Oct-23 Wed | ### | ### | 1.5625 | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | 1.56 | 1.5825 | 1.545 | 1.57 | 77.3 | 77.3 | 0.1 | ||
| 2024-Oct-21 Mon | 1.52 | 1.575 | 1.51 | 1.56 | ### | ### | ### | ||
| 2024-Oct-18 Fri | 1.475 | 1.5 | ### | 1.475 | 73.6 | 73.6 | 0.1 | ||
| 2024-Oct-17 Thu | 1.485 | 1.485 | 1.4325 | ### | 11,652,544 | 16,998,148 | ### | ### | 0.0 |
| 2024-Oct-16 Wed | 1.455 | ### | 1.45 | 1.46 | 75.8 | 75.8 | 0.1 | ||
| 2024-Oct-15 Tue | 1.43 | 1.46 | 1.42 | 1.44 | ### | ### | 0.1 | ||
| 2024-Oct-14 Mon | ### | ### | 1.385 | 1.42 | ### | ### | ### | ||
| 2024-Oct-11 Fri | ### | 1.385 | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Oct-10 Thu | 1.275 | 1.3475 | 1.27 | 1.345 | ### | ### | ### | ||
| 2024-Oct-09 Wed | ### | ### | 1.255 | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | 1.275 | 1.3375 | 1.27 | ### | 7,385,744 | ### | 92.1 | 92.1 | 0.0 |
| 2024-Oct-07 Mon | ### | ### | 1.26 | 1.285 | 2,725,449 | ### | 21.9 | 21.9 | ### |
| 2024-Oct-04 Fri | 1.27 | ### | 1.245 | ### | 7,602,054 | 4,732,278 | 84.7 | 84.7 | 0.0 |
| 2024-Oct-03 Thu | 1.325 | ### | 1.275 | 1.29 | 17.5 | 17.5 | 0.1 | ||
| 2024-Oct-02 Wed | ### | 1.345 | ### | ### | 9,369,757 | ### | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 1.275 | 1.325 | 1.275 | 1.325 | 8,443,277 | ### | ### | ### | 0.1 |
| 2024-Sep-30 Mon | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 1.29 | ### | 1.275 | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | 1.29 | ### | 1.29 | ### | ### | 0.1 | ||
| 2024-Sep-25 Wed | 1.26 | ### | 1.225 | 1.225 | 16.3 | 16.3 | 0.1 | ||
| 2024-Sep-24 Tue | 1.22 | 1.225 | ### | 1.21 | 12,918,172 | 7,912,380 | ### | ### | ### |
| 2024-Sep-23 Mon | 1.285 | 1.285 | ### | 1.24 | ### | ### | 0.1 | ||
| 2024-Sep-20 Fri | 1.28 | ### | 1.25 | 1.28 | 70.0 | 70.0 | ### | ||
| 2024-Sep-19 Thu | 1.245 | 1.26 | 1.22 | 1.255 | 7,616,350 | 9,444,274 | 69.4 | 69.4 | ### |
| 2024-Sep-18 Wed | 1.23 | 1.23 | ### | 1.225 | 31.5 | 31.5 | 0.1 | ||
| 2024-Sep-17 Tue | 1.25 | 1.255 | ### | 1.21 | 11.9 | 11.9 | ### | ||
| 2024-Sep-16 Mon | 1.26 | 1.275 | 1.2325 | ### | 22.2 | 22.2 | 0.0 | ||
| 2024-Sep-13 Fri | 1.23 | 1.25 | ### | 1.24 | 72.1 | 72.1 | 0.1 | ||
| 2024-Sep-12 Thu | 1.155 | ### | 1.1475 | 1.175 | ### | ### | ### | ||
| 2024-Sep-11 Wed | ### | 1.1775 | ### | 1.145 | 7,092,774 | 4,175,870 | ### | ### | ### |
| 2024-Sep-10 Tue | 1.155 | ### | ### | ### | 16.6 | 16.6 | 0.0 | ||
| 2024-Sep-09 Mon | ### | 1.145 | ### | ### | 9,021,724 | ### | ### | ### | 0.0 |
| 2024-Sep-06 Fri | ### | ### | 1.1275 | ### | 12,794,855 | ### | 18.8 | 18.8 | 0.0 |
| 2024-Sep-05 Thu | ### | 1.1825 | 1.1475 | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | ### | 1.175 | ### | 1.145 | 14,947,127 | ### | 33.1 | 33.1 | ### |
| 2024-Sep-03 Tue | 1.175 | 1.1975 | ### | ### | 14,384,252 | 8,612,570 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 1.245 | 1.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | 1.285 | ### | 1.255 | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | 1.325 | 1.325 | 1.275 | 1.275 | 13.4 | 13.4 | ### | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2024-Aug-27 Tue | 1.345 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | 1.375 | 1.385 | 1.3325 | ### | 4,871,322 | ### | ### | ### | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | 7,836,427 | 0 | 65.9 | 65.9 | 0.0 |
| 2024-Aug-22 Thu | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Aug-21 Wed | ### | 1.385 | ### | 1.375 | 12,551,555 | 8,691,951 | 84.4 | 84.4 | 0.1 |
| 2024-Aug-20 Tue | 1.385 | 1.385 | 1.325 | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 1.4 | ### | ### | ### | 7,913,071 | 0 | ### | ### | 0.0 |
| 2024-Aug-16 Fri | ### | ### | 1.3325 | 1.355 | 28.8 | 28.8 | ### | ||
| 2024-Aug-15 Thu | ### | ### | ### | 1.345 | ### | ### | ### | ||
| 2024-Aug-14 Wed | ### | 1.425 | ### | ### | 6,791,675 | ### | 11.9 | 11.9 | 0.0 |
| 2024-Aug-13 Tue | 1.4 | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-12 Mon | ### | ### | ### | ### | 90.0 | 90.0 | 0.0 | ||
| 2024-Aug-09 Fri | 1.285 | ### | 1.285 | 1.29 | 7,592,684 | ### | 66.5 | 66.5 | 0.1 |
| 2024-Aug-08 Thu | 1.255 | 1.27 | 1.23 | 1.245 | ### | ### | 0.1 | ||
| 2024-Aug-07 Wed | 1.25 | 1.28 | 1.2175 | 1.275 | ### | ### | ### | ||
| 2024-Aug-06 Tue | 1.26 | 1.29 | 1.245 | 1.245 | 11,654,376 | 14,771,921 | 20.7 | 20.7 | 0.1 |
| 2024-Aug-05 Mon | ### | 1.3725 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | 1.375 | 1.41 | ### | 1.4 | 14,992,148 | ### | ### | ### | ### |
| 2024-Aug-01 Thu | 1.42 | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | 1.3975 | ### | ### | 20,367,773 | 14,231,981 | ### | ### | 0.0 |
| 2024-Jul-30 Tue | ### | 1.385 | ### | ### | 22,752,043 | 15,755,789 | ### | ### | 0.0 |
| 2024-Jul-29 Mon | 1.45 | ### | 1.3725 | 1.4 | 14.5 | 14.5 | ### | ||
| 2024-Jul-26 Fri | 1.4 | 1.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | 1.83 | 1.83 | 1.83 | 1.83 | 0 | ### | |||
| 2024-Jul-24 Wed | ### | 1.85 | 1.785 | 1.83 | ### | ### | ### | ||
| 2024-Jul-23 Tue | 1.81 | ### | 1.75 | 1.775 | 5,743,188 | 5,025,289 | ### | ### | ### |
| 2024-Jul-22 Mon | 1.79 | 1.81 | 1.78 | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Jul-19 Fri | 1.83 | 1.84 | ### | ### | 2,845,953 | 2,618,276 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | 1.88 | 1.8875 | 1.84 | 1.845 | 4,370,954 | ### | ### | ### | ### |
| 2024-Jul-17 Wed | ### | ### | 1.89 | ### | 5,987,451 | 5,658,141 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 1.87 | ### | 1.84 | ### | 17,252,659 | 15,872,446 | 39.8 | 39.8 | 0.0 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | 8.1 | 8.1 | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | 3,889,888 | 0 | 60.2 | 60.2 | 0.0 |
| 2024-Jul-11 Thu | 2 | ### | 1.975 | 2 | 6,013,156 | ### | ### | ### | 0.1 |
| 2024-Jul-10 Wed | ### | ### | ### | ### | 2,201,142 | 0 | 77.6 | 77.6 | 0.0 |
| 2024-Jul-09 Tue | 1.945 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | ### | ### | ### | ### | 4,449,722 | 0 | 18.2 | 18.2 | 0.0 |
| 2024-Jul-05 Fri | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2024-Jul-03 Wed | 1.84 | 1.86 | 1.83 | 1.845 | 3,063,428 | 5,652,024 | 69.1 | 69.1 | ### |
| 2024-Jul-02 Tue | ### | ### | 1.785 | 1.825 | 78.5 | 78.5 | ### | ||
| 2024-Jul-01 Mon | 1.79 | 1.82 | 1.78 | 1.8 | 3,230,071 | 5,814,127 | ### | ### | 0.1 |
| 2024-Jun-28 Fri | ### | ### | 1.755 | 1.785 | ### | ### | 0.1 | ||
| 2024-Jun-27 Thu | ### | 1.7625 | ### | 1.75 | 85.7 | 85.7 | 0.1 | ||
| 2024-Jun-26 Wed | 1.76 | 1.76 | 1.7 | 1.72 | 7,187,053 | ### | ### | ### | 0.1 |
| 2024-Jun-25 Tue | 1.755 | 1.78 | 1.745 | 1.77 | 12,081,355 | 21,293,388 | 71.8 | 71.8 | ### |
| 2024-Jun-24 Mon | 1.78 | 1.8125 | ### | 1.73 | 24.8 | 24.8 | ### | ||
| 2024-Jun-21 Fri | 1.925 | ### | ### | ### | 6.3 | 6.3 | 0.0 | ||
| 2024-Jun-20 Thu | 1.825 | 1.8675 | ### | 1.855 | ### | ### | 0.1 | ||
| 2024-Jun-19 Wed | 1.82 | ### | 1.785 | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | 1.885 | 1.885 | 1.79 | 1.79 | 9,596,454 | 17,633,484 | ### | ### | 0.1 |
| 2024-Jun-17 Mon | ### | 1.975 | 1.875 | 1.88 | 22,187,389 | 42,710,723 | ### | ### | 0.1 |
| 2024-Jun-14 Fri | ### | 1.885 | 1.83 | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | 1.87 | ### | 3,846,659 | 3,596,626 | 28.0 | 28.0 | 0.0 |
| 2024-Jun-12 Wed | 1.875 | ### | 1.855 | ### | 3,197,455 | ### | 83.2 | 83.2 | 0.0 |
| 2024-Jun-11 Tue | 1.885 | ### | 1.83 | 1.88 | 6,868,042 | 6,284,258 | 48.2 | 48.2 | 0.1 |
| 2024-Jun-07 Fri | 2 | ### | 1.9775 | ### | ### | ### | 0.0 | ||
| 2024-Jun-06 Thu | ### | ### | ### | ### | 4,107,425 | 0 | 82.9 | 82.9 | 0.0 |
| 2024-Jun-05 Wed | 1.88 | 1.925 | 1.86 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | 1.9475 | ### | ### | 2,069,588 | ### | 77.9 | 77.9 | 0.0 |
| 2024-Jun-03 Mon | 1.955 | ### | ### | ### | 2,627,650 | 0 | ### | ### | 0.0 |
| 2024-May-31 Fri | 1.89 | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | ### | 1.845 | 1.845 | 14.9 | 14.9 | ### | ||
| 2024-May-29 Wed | ### | 1.9525 | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2024-May-28 Tue | ### | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | ### | 1.945 | 1.88 | 1.945 | 2,924,346 | ### | ### | ### | 0.1 |
| 2024-May-24 Fri | 1.86 | ### | ### | 1.89 | 3,557,659 | 0 | ### | ### | ### |
| 2024-May-23 Thu | 1.955 | 1.955 | 1.8825 | 1.885 | 5,570,356 | 10,688,120 | 12.0 | 12.0 | 0.1 |
| 2024-May-22 Wed | ### | ### | 2 | ### | 2,812,623 | 2,812,623 | ### | ### | 0.0 |
| 2024-May-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2024-May-17 Fri | 1.87 | 1.89 | 1.84 | 1.88 | 72.4 | 72.4 | 0.1 | ||
| 2024-May-16 Thu | 1.875 | 1.88 | 1.845 | ### | ### | ### | 0.0 | ||
| 2024-May-15 Wed | 1.85 | 1.855 | 1.825 | 1.825 | 2,412,026 | 4,438,127 | 26.1 | 26.1 | ### |
| 2024-May-14 Tue | ### | 1.85 | ### | 1.825 | 6,347,774 | ### | 28.9 | 28.9 | ### |
| 2024-May-13 Mon | 1.81 | ### | 1.79 | 1.855 | 88.4 | 88.4 | 0.1 | ||
| 2024-May-10 Fri | 1.75 | 1.7625 | 1.72 | 1.76 | ### | ### | 0.1 | ||
| 2024-May-09 Thu | ### | ### | 1.7 | ### | 2,300,480 | ### | ### | ### | 0.0 |
| 2024-May-08 Wed | 1.755 | 1.775 | ### | 1.75 | 4,205,284 | 3,732,189 | 34.3 | 34.3 | 0.1 |
| 2024-May-07 Tue | 1.73 | 1.775 | ### | 1.76 | 7,843,055 | ### | ### | ### | 0.1 |
| 2024-May-06 Mon | ### | 1.7 | ### | 1.675 | ### | ### | ### | ||
| 2024-May-03 Fri | 1.775 | 1.78 | 1.685 | 1.685 | 2,942,185 | ### | 8.4 | 8.4 | ### |
| 2024-May-02 Thu | 1.755 | ### | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2024-May-01 Wed | 1.72 | 1.75 | 1.7 | 1.725 | 74.6 | 74.6 | ### | ||
| 2024-Apr-30 Tue | 1.76 | ### | 1.725 | 1.785 | 3,706,028 | 3,196,449 | 79.0 | 79.0 | 0.1 |
| 2024-Apr-29 Mon | 1.73 | 1.75 | ### | 1.75 | 5,277,240 | 4,617,585 | 74.4 | 74.4 | 0.1 |
| 2024-Apr-26 Fri | ### | 1.74 | ### | 1.725 | 35.0 | 35.0 | ### | ||
| 2024-Apr-24 Wed | ### | 1.77 | 1.72 | 1.725 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 1.77 | 1.78 | 1.7075 | ### | 21.6 | 21.6 | 0.0 | ||
| 2024-Apr-22 Mon | 1.945 | 1.945 | ### | 1.81 | ### | ### | ### | ||
| 2024-Apr-19 Fri | ### | ### | 1.87 | 1.945 | ### | ### | 0.1 | ||
| 2024-Apr-18 Thu | 1.77 | ### | 1.71 | ### | 7,886,246 | 6,742,740 | 97.4 | 97.4 | 0.0 |
| 2024-Apr-17 Wed | 1.885 | ### | 1.88 | ### | 2,838,181 | ### | 76.8 | 76.8 | 0.0 |
| 2024-Apr-16 Tue | ### | ### | 1.88 | 1.88 | ### | ### | 0.1 | ||
| 2024-Apr-15 Mon | ### | 1.9925 | 1.925 | ### | 3,396,555 | ### | 18.4 | 18.4 | 0.0 |
| 2024-Apr-12 Fri | ### | 2.055 | ### | ### | 5,244,440 | ### | 68.4 | 68.4 | 0.0 |
| 2024-Apr-11 Thu | ### | ### | 1.89 | ### | 5,186,178 | ### | ### | ### | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 1.945 | 1.955 | 29.4 | 29.4 | ### | ||
| 2024-Apr-09 Tue | ### | ### | ### | ### | 3,010,655 | 0 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | 1.9425 | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | 1.84 | 1.885 | 2,769,926 | ### | 76.8 | 76.8 | 0.1 |
| 2024-Apr-04 Thu | ### | 1.925 | 1.89 | ### | 4,163,658 | 7,942,177 | 64.6 | 64.6 | 0.0 |
| 2024-Apr-03 Wed | ### | 1.9425 | ### | 1.89 | 5,853,070 | ### | ### | ### | ### |
| 2024-Apr-02 Tue | 1.945 | ### | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | 1.86 | 1.885 | 3,656,873 | ### | ### | ### | 0.1 |
| 2024-Mar-27 Wed | ### | 1.89 | 1.825 | ### | 19.2 | 19.2 | 0.0 | ||
| 2024-Mar-26 Tue | 1.84 | 1.85 | 1.81 | 1.85 | 3,869,028 | 7,080,321 | ### | ### | 0.1 |
| 2024-Mar-25 Mon | 1.89 | 1.89 | 1.8125 | ### | 6,929,421 | ### | 15.9 | 15.9 | 0.0 |
| 2024-Mar-22 Fri | ### | ### | ### | 1.885 | 7,282,575 | 0 | ### | ### | 0.1 |
| 2024-Mar-21 Thu | 1.89 | 1.9975 | 1.89 | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | 1.85 | 1.8575 | ### | 1.84 | 8,154,980 | ### | ### | ### | ### |
| 2024-Mar-19 Tue | ### | ### | 1.755 | ### | 8,347,684 | ### | ### | ### | 0.0 |
| 2024-Mar-18 Mon | 1.685 | 1.73 | 1.655 | ### | 4,240,827 | ### | 84.4 | 84.4 | 0.0 |
| 2024-Mar-15 Fri | ### | ### | 1.6225 | ### | 9,478,678 | 7,689,577 | 83.6 | 83.6 | 0.0 |
| 2024-Mar-14 Thu | ### | ### | 1.58 | ### | 6,879,957 | ### | ### | ### | 0.0 |
| 2024-Mar-13 Wed | 1.58 | 1.59 | 1.52 | 1.575 | 4,346,657 | 6,759,051 | ### | ### | 0.1 |
| 2024-Mar-12 Tue | 1.52 | ### | 1.51 | ### | 9,635,249 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 1.525 | 1.54 | 1.455 | 1.455 | 11.1 | 11.1 | ### | ||
| 2024-Mar-08 Fri | 1.58 | 1.59 | 1.545 | 1.555 | 20.9 | 20.9 | ### | ||
| 2024-Mar-07 Thu | 1.545 | 1.58 | 1.525 | 1.57 | ### | ### | 0.1 | ||
| 2024-Mar-06 Wed | 1.575 | 1.575 | ### | 1.52 | ### | ### | 0.1 | ||
| 2024-Mar-05 Tue | ### | ### | 1.585 | 1.585 | 6,136,224 | 4,862,957 | 17.9 | 17.9 | ### |
| 2024-Mar-04 Mon | ### | ### | 1.58 | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Mar-01 Fri | 1.545 | ### | 1.52 | 1.545 | 63.7 | 63.7 | ### | ||
| 2024-Feb-29 Thu | 1.47 | ### | 1.445 | 1.53 | ### | ### | ### | ||
| 2024-Feb-28 Wed | 1.46 | 1.48 | 1.44 | 1.455 | 32.2 | 32.2 | ### | ||
| 2024-Feb-27 Tue | 1.46 | 1.46 | 1.41 | 1.45 | 2,755,043 | 3,953,486 | 33.6 | 33.6 | ### |
| 2024-Feb-26 Mon | 1.445 | 1.475 | 1.44 | 1.45 | 1,512,551 | 2,204,543 | ### | ### | ### |
| 2024-Feb-23 Fri | 1.455 | 1.47 | 1.4125 | 1.425 | 3,069,559 | ### | ### | ### | ### |
| 2024-Feb-22 Thu | 1.42 | 1.4725 | ### | 1.455 | 84.5 | 84.5 | ### | ||
| 2024-Feb-21 Wed | 1.42 | ### | ### | 1.425 | 6,671,058 | 0 | ### | ### | ### |
| 2024-Feb-20 Tue | ### | 1.43 | ### | 1.42 | 84.6 | 84.6 | ### | ||
| 2024-Feb-19 Mon | 1.42 | ### | ### | 1.42 | 69.6 | 69.6 | ### | ||
| 2024-Feb-16 Fri | ### | 1.4125 | ### | 1.4 | 3,500,774 | 2,472,421 | 81.9 | 81.9 | ### |
| 2024-Feb-15 Thu | ### | 1.4 | ### | ### | 3,782,859 | ### | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | 1.285 | ### | 13,375,388 | 8,593,686 | 94.3 | 94.3 | 0.0 |
| 2024-Feb-13 Tue | 1.285 | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | 1.28 | 1.28 | 18.5 | 18.5 | ### | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 3,410,645 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 5,233,950 | 0 | 77.1 | 77.1 | 0.0 |
| 2024-Feb-07 Wed | 1.27 | ### | 1.26 | 1.29 | 11,813,180 | ### | 77.5 | 77.5 | 0.1 |
| 2024-Feb-06 Tue | 1.25 | 1.275 | 1.245 | 1.26 | 74.4 | 74.4 | ### | ||
| 2024-Feb-05 Mon | ### | ### | 1.255 | 1.26 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 5,104,075 | 0 | 79.5 | 79.5 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | 1.255 | 1.29 | 9,637,644 | 6,047,621 | ### | ### | 0.1 |
| 2024-Jan-31 Wed | ### | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 5,794,549 | 0 | 72.6 | 72.6 | 0.0 |
| 2024-Jan-29 Mon | ### | ### | 1.2975 | ### | 9,400,023 | ### | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 1.345 | 1.355 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | 1.41 | 1.41 | 1.3325 | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | 1.455 | 1.455 | 1.385 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 1.445 | 1.475 | 1.445 | 1.455 | 2,948,370 | 4,304,620 | 80.2 | 80.2 | ### |
| 2024-Jan-19 Fri | 1.43 | 1.46 | 1.4125 | ### | 73.4 | 73.4 | 0.0 | ||
| 2024-Jan-18 Thu | 1.385 | 1.43 | ### | 1.42 | 88.7 | 88.7 | ### | ||
| 2024-Jan-17 Wed | ### | 1.48 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2024-Jan-16 Tue | ### | ### | 1.48 | 1.49 | ### | ### | ### | ||
| 2024-Jan-15 Mon | 1.575 | ### | 1.525 | 1.525 | ### | ### | 0.1 | ||
| 2024-Jan-12 Fri | 1.51 | ### | 1.5 | ### | 93.4 | 93.4 | 0.0 | ||
| 2024-Jan-11 Thu | 1.5 | 1.53 | 1.49 | 1.525 | 2,030,888 | 3,066,640 | ### | ### | 0.1 |
| 2024-Jan-10 Wed | ### | 1.545 | ### | 1.52 | 2,503,079 | 1,933,628 | ### | ### | 0.1 |
| 2024-Jan-09 Tue | 1.5 | 1.54 | 1.4875 | 1.54 | 2,889,373 | 4,373,788 | 88.3 | 88.3 | ### |
| 2024-Jan-08 Mon | ### | ### | ### | ### | 4,232,388 | 0 | 92.5 | 92.5 | 0.0 |
| 2024-Jan-05 Fri | 1.5 | 1.51 | ### | 1.485 | 3,094,674 | 2,336,478 | ### | ### | ### |
| 2024-Jan-04 Thu | 1.53 | 1.53 | 1.475 | 1.475 | ### | ### | 0.1 | ||
| 2024-Jan-03 Wed | ### | ### | 1.545 | 1.545 | 7.0 | 7.0 | ### | ||
| 2024-Jan-02 Tue | ### | 1.675 | ### | 1.655 | 1,366,879 | ### | ### | ### | 0.1 |
| 2023-Dec-29 Fri | 1.675 | 1.685 | 1.645 | 1.675 | ### | ### | ### | ||
| 2023-Dec-28 Thu | 1.73 | ### | 1.685 | ### | 2,954,580 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | 1.71 | ### | ### | 2,102,856 | 1,797,941 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 1.72 | 1.725 | 1.6775 | ### | 19.4 | 19.4 | 0.0 | ||
| 2023-Dec-21 Thu | ### | 1.72 | 1.675 | ### | 4,174,577 | 7,086,344 | 30.0 | 30.0 | 0.0 |
| 2023-Dec-20 Wed | ### | 1.755 | ### | 1.74 | 3,711,623 | 3,256,949 | ### | ### | 0.1 |
| 2023-Dec-19 Tue | ### | 1.7225 | ### | 1.71 | 2,974,158 | ### | 82.4 | 82.4 | 0.1 |
| 2023-Dec-18 Mon | ### | ### | 1.645 | ### | 2,972,674 | 2,445,024 | 31.2 | 31.2 | 0.0 |
| 2023-Dec-15 Fri | 1.7 | 1.7175 | ### | ### | 10,361,242 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 1.755 | ### | ### | ### | 6,269,142 | 0 | 11.2 | 11.2 | 0.0 |
| 2023-Dec-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | 1.675 | ### | 1.6475 | ### | 2,725,581 | ### | 79.7 | 79.7 | 0.0 |
| 2023-Dec-11 Mon | 1.78 | ### | 1.675 | 1.675 | 4,179,382 | ### | ### | ### | ### |
| 2023-Dec-08 Fri | 1.785 | 1.825 | 1.76 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | 1.82 | 1.8275 | 1.775 | 1.79 | 4,843,879 | ### | 24.4 | 24.4 | 0.1 |
| 2023-Dec-06 Wed | ### | 1.84 | 1.755 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | 1.74 | 1.825 | 1.725 | 1.81 | 5,082,221 | 9,020,942 | 93.4 | 93.4 | ### |
| 2023-Dec-04 Mon | ### | 1.825 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | 1.71 | ### | ### | 1.72 | 4,316,270 | 0 | ### | ### | 0.1 |
| 2023-Nov-30 Thu | ### | 1.72 | ### | 1.71 | 8,156,848 | 7,014,889 | ### | ### | 0.1 |
| 2023-Nov-29 Wed | ### | ### | ### | 1.685 | 5,666,577 | 0 | 87.3 | 87.3 | ### |
| 2023-Nov-28 Tue | ### | ### | 1.575 | ### | 3,762,480 | 2,962,953 | 31.9 | 31.9 | 0.0 |
| 2023-Nov-27 Mon | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 1.58 | ### | 1.57 | ### | 81.5 | 81.5 | 0.0 | ||
| 2023-Nov-23 Thu | 1.54 | 1.58 | 1.53 | 1.575 | 2,707,087 | 4,209,520 | ### | ### | 0.1 |
| 2023-Nov-22 Wed | 1.52 | 1.555 | 1.52 | 1.545 | 5,326,878 | 8,190,074 | 83.7 | 83.7 | ### |
| 2023-Nov-21 Tue | 1.45 | 1.51 | 1.445 | 1.51 | ### | ### | 0.1 | ||
| 2023-Nov-20 Mon | 1.46 | 1.46 | 1.425 | 1.46 | ### | ### | 0.1 | ||
| 2023-Nov-17 Fri | 1.44 | 1.4725 | 1.42 | 1.455 | 4,948,972 | 7,157,450 | ### | ### | ### |
| 2023-Nov-16 Thu | 1.44 | 1.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 1.46 | 1.475 | 1.43 | 1.44 | 2,420,485 | 3,515,754 | 24.4 | 24.4 | 0.1 |
| 2023-Nov-14 Tue | ### | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | 1.4025 | 1.355 | ### | 3,056,473 | ### | 80.6 | 80.6 | 0.0 |
| 2023-Nov-10 Fri | ### | 1.4 | ### | 1.375 | 27.3 | 27.3 | 0.1 | ||
| 2023-Nov-09 Thu | 1.355 | ### | 1.3525 | ### | 2,290,378 | ### | ### | ### | 0.0 |
| 2023-Nov-08 Wed | ### | 1.4 | ### | ### | 5,319,154 | ### | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 1.4 | 1.42 | ### | ### | 5,005,558 | 3,553,946 | ### | ### | 0.0 |
| 2023-Nov-06 Mon | 1.4 | ### | ### | 1.43 | 13,188,875 | 0 | ### | ### | 0.1 |
| 2023-Nov-03 Fri | 1.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | 1.41 | ### | ### | 2,859,282 | ### | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 1.46 | 1.475 | ### | 1.445 | 3,846,424 | ### | 31.5 | 31.5 | ### |
| 2023-Oct-30 Mon | 1.49 | ### | 1.47 | 1.485 | ### | ### | ### |
Basic Bottom of Page