Currently Mon 25-Aug-25 09:20:19 AM AEST
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 | ||
|
(C79) CHRYSOS CORPORATION LIMITED Daily Prices Page 2...
TOC Company Info for C79 Limits 
| Listing Code | C79 |
| Listing Name | CHRYSOS CORPORATION LIMITED |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 22nd August 2025
Latest price with VOLUME for C79 .. Thursday 21st August 2025
C79 is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for C79 Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jun-18 Tue | ### | 5.28 | ### | 5.23 | ### | ### | ### | ||
| 2024-Jun-17 Mon | 4.7 | ### | ### | ### | 190,649 | 0 | ### | ### | 0.0 |
| 2024-Jun-14 Fri | ### | 5 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | 5 | 5 | 4.86 | ### | 37,448 | ### | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | 4.85 | 5 | 1,046,024 | ### | ### | ### | 0.4 |
| 2024-Jun-11 Tue | ### | ### | 4.89 | ### | 108,357 | ### | 20.8 | 20.8 | 0.0 |
| 2024-Jun-07 Fri | 5.27 | 5.27 | ### | ### | 117,043 | ### | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | 5.21 | ### | ### | 170,588 | 444,381 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | ### | ### | ### | ### | 95,381 | 0 | 34.6 | 34.6 | 0.0 |
| 2024-Jun-04 Tue | ### | 5.41 | 5.21 | 5.21 | 23.0 | 23.0 | 0.4 | ||
| 2024-Jun-03 Mon | 5.48 | 5.53 | ### | ### | 421,589 | ### | 18.9 | 18.9 | 0.0 |
| 2024-May-31 Fri | 5.53 | 5.59 | 5.5 | 5.56 | 70.3 | 70.3 | 0.4 | ||
| 2024-May-30 Thu | 5.74 | 5.74 | 5.48 | 5.55 | 60,255 | ### | ### | ### | ### |
| 2024-May-29 Wed | ### | ### | 5.42 | 5.49 | 104,549 | 283,327 | 22.9 | 22.9 | 0.4 |
| 2024-May-28 Tue | 5.53 | ### | 5.46 | 5.58 | 89,722 | 244,941 | 79.6 | 79.6 | 0.4 |
| 2024-May-27 Mon | 5.77 | 5.77 | 5.5 | 5.53 | 85,343 | ### | 11.8 | 11.8 | ### |
| 2024-May-24 Fri | 5.74 | ### | 5.55 | 5.72 | 210,252 | 583,449 | ### | ### | 0.4 |
| 2024-May-23 Thu | 5.7 | 5.76 | 5.45 | 5.51 | 73,681 | 412,982 | ### | ### | ### |
| 2024-May-22 Wed | 5.87 | ### | ### | 5.7 | 293,125 | 0 | 17.6 | 17.6 | 0.4 |
| 2024-May-21 Tue | ### | ### | ### | 5.85 | 85.6 | 85.6 | 0.4 | ||
| 2024-May-20 Mon | 5.58 | 5.76 | 5.56 | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | 5.7 | 5.7 | 5.51 | 5.58 | 115,346 | ### | 16.1 | 16.1 | 0.4 |
| 2024-May-16 Thu | ### | 5.73 | 5.57 | 5.73 | 58,854 | 332,525 | ### | ### | ### |
| 2024-May-15 Wed | 5.54 | ### | 5.49 | ### | 79.7 | 79.7 | 0.0 | ||
| 2024-May-14 Tue | ### | ### | 5.41 | 5.47 | 13.2 | 13.2 | ### | ||
| 2024-May-13 Mon | 5.7 | 5.7 | 5.54 | 5.55 | ### | ### | ### | ||
| 2024-May-10 Fri | 5.7 | 5.75 | 5.56 | ### | 246,687 | ### | ### | ### | 0.0 |
| 2024-May-09 Thu | 5.7 | 5.7 | ### | ### | 125,153 | 356,686 | 35.6 | 35.6 | 0.0 |
| 2024-May-08 Wed | ### | 5.73 | 5.56 | ### | 79.8 | 79.8 | 0.0 | ||
| 2024-May-07 Tue | 5.52 | ### | 5.49 | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 5.45 | ### | ### | 5.5 | 162,373 | 0 | ### | ### | 0.4 |
| 2024-May-03 Fri | 5.43 | 5.44 | 5.28 | 5.43 | ### | ### | 0.4 | ||
| 2024-May-02 Thu | 5.51 | ### | ### | 5.42 | 23.1 | 23.1 | 0.4 | ||
| 2024-May-01 Wed | ### | ### | 5.46 | 5.49 | 20.5 | 20.5 | 0.4 | ||
| 2024-Apr-30 Tue | ### | 5.85 | 5.56 | ### | 250,649 | 1,429,952 | 67.5 | 67.5 | 0.0 |
| 2024-Apr-29 Mon | 5.2 | 5.7 | 5.2 | 5.56 | 291,745 | ### | ### | ### | 0.4 |
| 2024-Apr-26 Fri | 5.72 | 5.75 | ### | 5.23 | ### | ### | ### | ||
| 2024-Apr-24 Wed | 6.47 | 6.5 | ### | 5.74 | 989,778 | 3,216,778 | ### | ### | 0.4 |
| 2024-Apr-23 Tue | 6.59 | ### | 6.42 | 6.55 | 509,259 | 1,634,721 | ### | ### | 0.5 |
| 2024-Apr-22 Mon | 6.75 | ### | 6.75 | 6.87 | 80.7 | 80.7 | ### | ||
| 2024-Apr-19 Fri | 6.78 | 6.88 | 6.655 | 6.79 | ### | ### | 0.5 | ||
| 2024-Apr-18 Thu | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2024-Apr-17 Wed | 6.8 | ### | 6.8 | ### | 92,078 | ### | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 6.78 | ### | 6.78 | ### | 91.9 | 91.9 | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | 6.81 | 7 | 75.0 | 75.0 | 0.5 | ||
| 2024-Apr-12 Fri | ### | 7.145 | ### | ### | 540,226 | 1,929,957 | 31.6 | 31.6 | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 499,585 | 0 | ### | ### | 0.0 |
| 2024-Apr-10 Wed | 6.82 | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | 6.89 | ### | 6.89 | 1,294,847 | 4,460,747 | ### | ### | 0.5 |
| 2024-Apr-08 Mon | 6.7 | 6.775 | ### | ### | 191,286 | 647,981 | 27.9 | 27.9 | 0.0 |
| 2024-Apr-05 Fri | 6.82 | 6.84 | 6.7 | 6.77 | 27.7 | 27.7 | ### | ||
| 2024-Apr-04 Thu | 6.77 | ### | 6.77 | 6.85 | 160,355 | ### | 75.2 | 75.2 | ### |
| 2024-Apr-03 Wed | 6.81 | 6.845 | ### | 6.82 | ### | ### | 0.5 | ||
| 2024-Apr-02 Tue | ### | ### | 6.81 | ### | 65.3 | 65.3 | 0.0 | ||
| 2024-Mar-28 Thu | 6.88 | ### | 6.83 | 6.86 | ### | ### | 0.5 | ||
| 2024-Mar-27 Wed | ### | ### | 6.83 | 6.88 | ### | ### | ### | ||
| 2024-Mar-26 Tue | 6.85 | 7 | 6.8 | ### | 190,374 | 1,313,580 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 6.87 | ### | 6.77 | 6.85 | ### | ### | ### | ||
| 2024-Mar-22 Fri | 6.86 | 6.86 | 6.74 | 6.81 | 57,147 | ### | 32.3 | 32.3 | ### |
| 2024-Mar-21 Thu | 6.75 | ### | 6.75 | 6.88 | 144,321 | 487,083 | ### | ### | ### |
| 2024-Mar-20 Wed | ### | 6.72 | 6.55 | 6.72 | 80.1 | 80.1 | 0.5 | ||
| 2024-Mar-19 Tue | 6.58 | ### | 6.51 | 6.59 | 67.2 | 67.2 | ### | ||
| 2024-Mar-18 Mon | 6.54 | ### | 6.43 | 6.55 | 64,440 | 207,174 | 70.7 | 70.7 | 0.5 |
| 2024-Mar-15 Fri | 6.45 | 6.74 | 6.41 | 6.56 | 122,648 | ### | 79.7 | 79.7 | 0.5 |
| 2024-Mar-14 Thu | 6.5 | 6.53 | ### | 6.53 | 110,941 | 362,222 | 73.0 | 73.0 | ### |
| 2024-Mar-13 Wed | 6.41 | 6.74 | 6.41 | 6.5 | 79.2 | 79.2 | 0.5 | ||
| 2024-Mar-12 Tue | 6.51 | 6.57 | ### | 6.41 | 20.4 | 20.4 | 0.5 | ||
| 2024-Mar-11 Mon | 6.48 | 6.56 | ### | 6.45 | 124,281 | 407,641 | ### | ### | ### |
| 2024-Mar-08 Fri | 6.56 | ### | 6.4 | ### | 201,477 | 644,726 | 73.0 | 73.0 | 0.0 |
| 2024-Mar-07 Thu | 6.43 | ### | 6.43 | 6.58 | ### | ### | 0.5 | ||
| 2024-Mar-06 Wed | 6.54 | ### | ### | ### | 276,972 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | ### | 6.43 | 6.49 | 4.9 | 4.9 | ### | ||
| 2024-Mar-04 Mon | ### | 7.2 | 6.73 | 6.79 | 710,529 | ### | 15.0 | 15.0 | 0.5 |
| 2024-Mar-01 Fri | ### | ### | 6.86 | ### | 216,359 | ### | ### | ### | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 6.86 | ### | 263,081 | ### | ### | ### | 0.0 |
| 2024-Feb-28 Wed | 7.28 | 7.28 | 6.78 | ### | 11.8 | 11.8 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | 6.83 | 7.28 | 93.3 | 93.3 | 0.5 | ||
| 2024-Feb-26 Mon | 6.85 | ### | 6.79 | ### | 124,687 | ### | ### | ### | 0.0 |
| 2024-Feb-23 Fri | 6.79 | 7.075 | ### | 6.8 | ### | ### | 0.5 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | 6.81 | 6.82 | 115,486 | 393,229 | ### | ### | 0.5 |
| 2024-Feb-20 Tue | 6.88 | 7.175 | 6.88 | 7 | 83.1 | 83.1 | 0.5 | ||
| 2024-Feb-19 Mon | ### | ### | 6.78 | 6.88 | 36.9 | 36.9 | ### | ||
| 2024-Feb-16 Fri | 6.8 | ### | 6.8 | 6.87 | 73.6 | 73.6 | ### | ||
| 2024-Feb-15 Thu | ### | ### | 6.72 | 6.78 | ### | ### | 0.5 | ||
| 2024-Feb-14 Wed | 7 | 7 | 6.74 | 6.74 | ### | ### | ### | ||
| 2024-Feb-13 Tue | ### | ### | 6.89 | 7 | ### | ### | 0.5 | ||
| 2024-Feb-12 Mon | 6.84 | 7 | 6.84 | 7 | ### | ### | 0.5 | ||
| 2024-Feb-09 Fri | ### | ### | 6.84 | 6.88 | 20.5 | 20.5 | ### | ||
| 2024-Feb-08 Thu | 7.22 | 7.22 | ### | ### | 195,670 | ### | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | ### | 6.85 | 7 | ### | ### | 0.5 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | 6.71 | ### | 283,929 | 952,581 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 6.7 | ### | 6.56 | ### | 229,470 | ### | 90.8 | 90.8 | 0.0 |
| 2024-Feb-01 Thu | 6.85 | ### | 6.52 | ### | 259,128 | 844,757 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | 6.21 | 6.78 | ### | 6.72 | 625,753 | ### | ### | ### | 0.5 |
| 2024-Jan-30 Tue | ### | 6.47 | 6.21 | ### | 27.5 | 27.5 | 0.0 | ||
| 2024-Jan-29 Mon | 6.72 | 6.87 | 6.43 | 6.44 | 398,041 | 2,646,972 | 15.3 | 15.3 | 0.5 |
| 2024-Jan-25 Thu | 7.25 | 7.27 | 6.82 | ### | 428,673 | ### | 8.3 | 8.3 | 0.0 |
| 2024-Jan-24 Wed | 7.5 | 7.5 | 6.86 | 7.21 | 467,774 | ### | ### | ### | ### |
| 2024-Jan-23 Tue | 7.82 | 7.82 | 7.53 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 7.73 | 7.82 | ### | 7.82 | 152,889 | ### | ### | ### | 0.6 |
| 2024-Jan-19 Fri | 8.23 | 8.23 | 7.76 | 7.77 | 71,947 | ### | ### | ### | 0.6 |
| 2024-Jan-18 Thu | ### | ### | 7.72 | 7.88 | 70,557 | 272,350 | 35.2 | 35.2 | 0.6 |
| 2024-Jan-17 Wed | 7.7 | ### | 7.56 | ### | 166,042 | ### | ### | ### | 0.0 |
| 2024-Jan-16 Tue | 8 | 8 | 7.73 | 7.74 | 591,823 | 4,654,687 | ### | ### | 0.6 |
| 2024-Jan-15 Mon | ### | 8.41 | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | ### | ### | 55,740 | 0 | 68.0 | 68.0 | 0.0 |
| 2024-Jan-11 Thu | ### | ### | 8.22 | 8.29 | ### | ### | 0.6 | ||
| 2024-Jan-10 Wed | ### | 8.72 | 8.53 | 8.57 | 113,442 | ### | 26.6 | 26.6 | 0.6 |
| 2024-Jan-09 Tue | ### | 8.54 | ### | 8.52 | ### | ### | 0.6 | ||
| 2024-Jan-08 Mon | ### | ### | ### | 8.25 | ### | ### | ### | ||
| 2024-Jan-05 Fri | 8.29 | ### | 8.125 | ### | 61,747 | 250,847 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | 8.4 | 8.23 | ### | 28.2 | 28.2 | 0.0 | ||
| 2024-Jan-03 Wed | ### | 8.4 | 8.22 | 8.4 | ### | ### | ### | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | 143,743 | 0 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 8.21 | 8.24 | ### | ### | 44,385 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 7.82 | ### | 7.79 | 8 | 113,072 | ### | 85.2 | 85.2 | ### |
| 2023-Dec-21 Thu | ### | ### | 7.71 | 7.76 | 7.8 | 7.8 | 0.6 | ||
| 2023-Dec-20 Wed | ### | 8.2 | ### | ### | 320,488 | ### | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | 8.2 | 159,744 | 0 | ### | ### | 0.6 |
| 2023-Dec-15 Fri | 8.2 | ### | 8.155 | 8.24 | 190,871 | 778,276 | ### | ### | 0.6 |
| 2023-Dec-14 Thu | ### | 8.22 | 7.89 | 8.2 | ### | ### | 0.6 | ||
| 2023-Dec-13 Wed | 7.89 | ### | 7.87 | ### | 86.5 | 86.5 | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | 7.8 | 7.89 | 78,023 | 304,289 | 24.4 | 24.4 | ### |
| 2023-Dec-11 Mon | 8 | ### | ### | 8 | 73.3 | 73.3 | ### | ||
| 2023-Dec-08 Fri | ### | ### | 7.8 | 8 | 65.4 | 65.4 | ### | ||
| 2023-Dec-07 Thu | ### | ### | 7.83 | ### | 184,141 | ### | 19.5 | 19.5 | 0.0 |
| 2023-Dec-06 Wed | ### | 8.24 | 7.76 | 8.22 | 238,775 | ### | ### | ### | 0.6 |
| 2023-Dec-05 Tue | ### | 8 | 7.76 | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Dec-04 Mon | 7.83 | ### | 7.79 | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-Dec-01 Fri | 7.75 | 7.81 | 7.58 | 7.81 | 238,825 | 1,837,758 | 74.6 | 74.6 | 0.6 |
| 2023-Nov-30 Thu | 7.52 | ### | 7.45 | ### | 182,481 | 679,741 | 76.3 | 76.3 | 0.0 |
| 2023-Nov-29 Wed | 7.5 | 7.55 | 7.44 | 7.49 | 36.8 | 36.8 | ### | ||
| 2023-Nov-28 Tue | 7.44 | 7.55 | ### | 7.46 | 44,678 | 168,659 | 66.0 | 66.0 | 0.5 |
| 2023-Nov-27 Mon | ### | 7.48 | 7.22 | 7.46 | 88.2 | 88.2 | 0.5 | ||
| 2023-Nov-24 Fri | 7.48 | 7.49 | ### | 7.25 | ### | ### | 0.5 | ||
| 2023-Nov-23 Thu | 7.47 | ### | 7.4 | 7.47 | 96,989 | 358,859 | ### | ### | ### |
| 2023-Nov-22 Wed | 7.5 | ### | 7.4 | 7.46 | ### | ### | 0.5 | ||
| 2023-Nov-21 Tue | 7.45 | 7.49 | ### | 7.42 | 177,147 | ### | ### | ### | 0.5 |
| 2023-Nov-20 Mon | ### | 7.5 | ### | 7.4 | 195,282 | ### | ### | ### | 0.5 |
| 2023-Nov-17 Fri | ### | ### | ### | 7.22 | 102,055 | 0 | ### | ### | 0.5 |
| 2023-Nov-16 Thu | ### | ### | 7.2 | 7.29 | ### | ### | ### | ||
| 2023-Nov-15 Wed | 7.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | 7.25 | ### | 7.2 | 7.26 | 63.7 | 63.7 | 0.5 | ||
| 2023-Nov-13 Mon | ### | 7.26 | ### | 7.23 | 168,382 | 611,226 | 81.8 | 81.8 | ### |
| 2023-Nov-10 Fri | ### | 7.2 | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | 6.73 | 6.89 | ### | ### | 0.5 | ||
| 2023-Nov-08 Wed | 6.86 | ### | 6.81 | ### | 139,859 | ### | 75.5 | 75.5 | 0.0 |
| 2023-Nov-07 Tue | ### | ### | ### | 6.79 | ### | ### | 0.5 | ||
| 2023-Nov-06 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-03 Fri | ### | ### | ### | ### | 66.8 | 66.8 | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 6.88 | ### | 6.83 | ### | 85.9 | 85.9 | 0.0 | ||
| 2023-Oct-31 Tue | 6.29 | ### | 6.29 | 6.85 | 365,586 | ### | 96.7 | 96.7 | ### |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 21,973 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 6.2 | ### | 65.2 | 65.2 | 0.0 | ||
| 2023-Oct-26 Thu | ### | 6.43 | ### | 6.2 | 26.1 | 26.1 | 0.4 | ||
| 2023-Oct-25 Wed | 6.49 | 6.49 | ### | 6.48 | 39.4 | 39.4 | 0.5 | ||
| 2023-Oct-24 Tue | 6.28 | 6.5 | ### | 6.5 | 16,478 | 53,553 | 88.3 | 88.3 | 0.5 |
| 2023-Oct-23 Mon | ### | ### | ### | 6.22 | ### | ### | 0.4 | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | 83,948 | 0 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 6.47 | 6.5 | 6.25 | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | 6.45 | 6.56 | ### | 6.47 | 120,976 | ### | 74.3 | 74.3 | 0.5 |
| 2023-Oct-17 Tue | 6.42 | 6.5 | ### | 6.49 | 81.2 | 81.2 | ### | ||
| 2023-Oct-16 Mon | ### | ### | ### | 6.44 | 46,584 | 0 | ### | ### | 0.5 |
| 2023-Oct-13 Fri | ### | ### | 6.47 | 6.55 | ### | ### | 0.5 | ||
| 2023-Oct-12 Thu | 6.24 | ### | 6.23 | ### | 94.8 | 94.8 | 0.0 | ||
| 2023-Oct-11 Wed | ### | 6.25 | ### | 6.24 | 19,341 | 60,440 | ### | ### | 0.4 |
| 2023-Oct-10 Tue | ### | ### | ### | ### | 9,455 | 0 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | ### | ### | 6 | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2023-Oct-05 Thu | ### | ### | ### | ### | 27,020 | 0 | ### | ### | 0.0 |
| 2023-Oct-04 Wed | 6.24 | 6.24 | ### | ### | 35,654 | 111,240 | 21.3 | 21.3 | 0.0 |
| 2023-Oct-03 Tue | 6.22 | 6.22 | ### | ### | 25,483 | 79,252 | ### | ### | 0.0 |
| 2023-Oct-02 Mon | ### | ### | 6.22 | 6.22 | 18,143 | 56,424 | ### | ### | 0.4 |
| 2023-Sep-29 Fri | ### | ### | 6.23 | 6.29 | 50,556 | 157,481 | 31.2 | 31.2 | ### |
| 2023-Sep-28 Thu | 6.24 | ### | 6.2 | 6.25 | 69.0 | 69.0 | ### | ||
| 2023-Sep-27 Wed | 6.21 | ### | ### | 6.2 | 30,146 | 0 | 32.4 | 32.4 | 0.4 |
| 2023-Sep-26 Tue | ### | 6.4 | 6.21 | ### | 34,528 | ### | ### | ### | 0.0 |
| 2023-Sep-25 Mon | 6.4 | 6.4 | 6.2 | 6.29 | ### | ### | ### | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | 6.2 | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 33,987 | 0 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 6.2 | ### | 6.2 | 6.28 | ### | ### | 0.4 | ||
| 2023-Sep-14 Thu | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | 103,581 | 0 | 75.2 | 75.2 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | ### | ### | 83,820 | 0 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | 6.2 | 6 | ### | 27.8 | 27.8 | 0.0 | ||
| 2023-Sep-08 Fri | 5.84 | 6.25 | 5.84 | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | 5.84 | 5.84 | 193,583 | ### | 21.6 | 21.6 | 0.4 |
| 2023-Sep-06 Wed | ### | ### | 5.85 | ### | 10,871 | ### | 77.7 | 77.7 | 0.0 |
| 2023-Sep-05 Tue | ### | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | 6.2 | 6.255 | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | 13,151 | 0 | 11.2 | 11.2 | 0.0 |
| 2023-Aug-31 Thu | ### | 6.46 | ### | 6.29 | ### | ### | ### | ||
| 2023-Aug-30 Wed | ### | 6.2 | ### | ### | 230,428 | 714,326 | ### | ### | 0.0 |
| 2023-Aug-29 Tue | ### | 6.25 | 5.72 | 5.88 | 47,981 | ### | 22.0 | 22.0 | 0.4 |
| 2023-Aug-28 Mon | ### | ### | 5.85 | 5.87 | 40,081 | ### | ### | ### | ### |
| 2023-Aug-25 Fri | 6.49 | 6.49 | ### | 6.27 | 39,181 | 127,142 | ### | ### | 0.4 |
| 2023-Aug-24 Thu | 5.785 | 6.5 | 5.75 | 6.5 | 66,876 | ### | 98.4 | 98.4 | 0.5 |
| 2023-Aug-23 Wed | 5.83 | 5.83 | ### | 5.78 | 9,259 | 26,989 | ### | ### | 0.4 |
| 2023-Aug-22 Tue | ### | ### | 5.555 | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | 5.54 | ### | 76,455 | 211,780 | ### | ### | 0.0 |
| 2023-Aug-18 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-17 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-15 Tue | 5.76 | ### | 5.76 | ### | 88.8 | 88.8 | 0.0 | ||
| 2023-Aug-14 Mon | 5.52 | ### | 5.5 | 5.59 | ### | ### | ### | ||
| 2023-Aug-11 Fri | ### | ### | ### | 5.51 | 84.4 | 84.4 | ### | ||
| 2023-Aug-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 15,220 | 0 | 71.2 | 71.2 | 0.0 |
| 2023-Aug-08 Tue | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | ### | ### | 4.89 | ### | 10,786 | 26,371 | ### | ### | 0.0 |
| 2023-Aug-03 Thu | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | ### | ### | 4.89 | ### | 25,388 | 62,073 | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 572,452 | 0 | 31.2 | 31.2 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-Jul-28 Fri | ### | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | 4.81 | ### | 60.1 | 60.1 | 0.0 | ||
| 2023-Jul-26 Wed | 4.77 | 4.77 | ### | ### | 17,558 | 41,875 | 17.7 | 17.7 | 0.0 |
| 2023-Jul-25 Tue | 4.79 | 4.79 | ### | ### | 9,580 | 22,944 | 19.9 | 19.9 | 0.0 |
| 2023-Jul-24 Mon | 4.82 | 4.82 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Jul-21 Fri | 4.86 | 4.86 | 4.74 | 4.82 | 29.0 | 29.0 | 0.3 | ||
| 2023-Jul-20 Thu | 4.86 | 4.86 | 4.82 | 4.86 | ### | ### | 0.3 | ||
| 2023-Jul-19 Wed | ### | ### | 4.82 | 4.86 | 87,828 | ### | ### | ### | 0.3 |
| 2023-Jul-18 Tue | 4.87 | ### | 4.86 | ### | 146,722 | ### | ### | ### | 0.0 |
| 2023-Jul-17 Mon | ### | ### | 4.81 | 4.85 | 6,827 | ### | 22.6 | 22.6 | ### |
| 2023-Jul-14 Fri | ### | ### | 4.87 | 4.88 | 21.3 | 21.3 | 0.3 | ||
| 2023-Jul-13 Thu | 4.89 | 4.89 | 4.81 | 4.83 | 11,277 | ### | 21.7 | 21.7 | 0.3 |
| 2023-Jul-12 Wed | ### | ### | 4.81 | 4.81 | 16.8 | 16.8 | ### | ||
| 2023-Jul-11 Tue | ### | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | 4.8 | ### | 4.79 | 4.82 | 82.3 | 82.3 | 0.3 | ||
| 2023-Jul-07 Fri | 4.85 | 4.85 | 4.7 | 4.79 | ### | ### | 0.3 | ||
| 2023-Jul-06 Thu | ### | ### | 4.84 | ### | 22,176 | ### | ### | ### | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 52,384 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | ### | ### | ### | ### | 27,347 | 0 | 20.5 | 20.5 | 0.0 |
| 2023-Jul-03 Mon | ### | 5.22 | 5 | 5 | 85,953 | ### | 11.5 | 11.5 | 0.4 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | 21,577 | 0 | 29.3 | 29.3 | 0.0 |
| 2023-Jun-29 Thu | ### | ### | ### | ### | 70,756 | 0 | ### | ### | 0.0 |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2023-Jun-27 Tue | 4.72 | ### | 4.72 | ### | 230,271 | ### | ### | ### | 0.0 |
| 2023-Jun-26 Mon | 4.77 | 4.79 | 4.72 | 4.72 | ### | ### | 0.3 | ||
| 2023-Jun-23 Fri | 4.78 | 4.81 | 4.72 | 4.72 | 12,723 | 60,625 | 32.8 | 32.8 | 0.3 |
| 2023-Jun-22 Thu | 4.7 | 4.85 | ### | 4.8 | 81,084 | 196,628 | ### | ### | 0.3 |
| 2023-Jun-21 Wed | 4.73 | 4.73 | ### | ### | 3,823 | 9,041 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | 4.57 | 4.7 | 4.555 | 4.7 | ### | ### | 0.3 | ||
| 2023-Jun-19 Mon | ### | ### | 4.5 | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | ### | 4.55 | 23.9 | 23.9 | 0.3 | ||
| 2023-Jun-15 Thu | ### | ### | 4.44 | 4.56 | ### | ### | 0.3 | ||
| 2023-Jun-14 Wed | 4.72 | 4.77 | 4.53 | ### | 41,383 | ### | 21.1 | 21.1 | 0.0 |
| 2023-Jun-13 Tue | 4.88 | 4.88 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 4.7 | 4.75 | 48,652 | ### | 11.9 | 11.9 | ### |
| 2023-Jun-08 Thu | 4.78 | ### | 4.78 | 4.86 | 85.5 | 85.5 | 0.3 | ||
| 2023-Jun-07 Wed | ### | 4.81 | 4.53 | 4.73 | ### | ### | 0.3 | ||
| 2023-Jun-06 Tue | 4.52 | ### | 4.41 | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | 4.52 | 4.59 | 4.47 | 4.57 | 12,489 | 56,575 | ### | ### | ### |
| 2023-Jun-02 Fri | 4.53 | 4.53 | 4.41 | 4.46 | 301,345 | ### | 19.0 | 19.0 | 0.3 |
| 2023-Jun-01 Thu | ### | ### | 4.5 | 4.51 | ### | ### | 0.3 | ||
| 2023-May-31 Wed | 4.49 | ### | 4.49 | ### | 109,185 | 245,120 | 93.8 | 93.8 | 0.0 |
| 2023-May-30 Tue | ### | ### | 4.4 | 4.5 | 14.7 | 14.7 | ### | ||
| 2023-May-29 Mon | 4.7 | 4.73 | ### | ### | 565,742 | 1,337,979 | ### | ### | 0.0 |
| 2023-May-26 Fri | 4.49 | ### | 4.49 | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | 4.52 | ### | 4.5 | 1,436,741 | ### | ### | ### | ### |
| 2023-May-24 Wed | ### | 4.4 | ### | 4.4 | 81.6 | 81.6 | 0.3 | ||
| 2023-May-23 Tue | 4.47 | 4.47 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-22 Mon | 4.5 | 4.5 | ### | 4.44 | ### | ### | 0.3 | ||
| 2023-May-19 Fri | 4.41 | 4.52 | 4.41 | 4.47 | 165,255 | ### | ### | ### | ### |
| 2023-May-18 Thu | 4.52 | 4.55 | 4.44 | 4.5 | 106,886 | 480,452 | 34.9 | 34.9 | ### |
| 2023-May-17 Wed | ### | ### | ### | 4.52 | 23.2 | 23.2 | 0.3 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | 94.2 | 94.2 | 0.0 | ||
| 2023-May-15 Mon | 4.42 | 4.42 | 4.28 | ### | ### | ### | 0.0 | ||
| 2023-May-12 Fri | ### | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-11 Thu | ### | ### | 4.25 | 4.25 | 20.3 | 20.3 | ### | ||
| 2023-May-10 Wed | ### | ### | ### | 4.25 | 179,923 | 0 | ### | ### | ### |
| 2023-May-09 Tue | 4.2 | 4.2 | ### | ### | 128,425 | ### | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | 4.24 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-May-05 Fri | ### | ### | ### | ### | 17,121 | 0 | ### | ### | 0.0 |
| 2023-May-04 Thu | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-May-03 Wed | ### | ### | ### | ### | 101,572 | 0 | ### | ### | 0.0 |
| 2023-May-02 Tue | ### | 4.125 | ### | ### | 306,028 | 631,182 | 86.6 | 86.6 | 0.0 |
| 2023-May-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | ### | ### | 2,229 | 0 | 15.8 | 15.8 | 0.0 |
| 2023-Apr-24 Mon | 4.26 | 4.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | ### | 4.4 | 4.27 | 4.27 | 3,053 | ### | ### | ### | ### |
| 2023-Apr-20 Thu | 4.41 | 4.45 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2023-Apr-19 Wed | 4.46 | 4.46 | ### | 4.44 | 18,749 | ### | ### | ### | 0.3 |
| 2023-Apr-18 Tue | ### | ### | 4.48 | 4.48 | 20,082 | 44,983 | ### | ### | ### |
| 2023-Apr-17 Mon | ### | ### | 4.46 | 4.46 | 13.3 | 13.3 | 0.3 | ||
| 2023-Apr-14 Fri | ### | 4.7 | 4.5 | 4.5 | 10,525 | ### | ### | ### | ### |
| 2023-Apr-13 Thu | 4.42 | ### | 4.41 | ### | 92.9 | 92.9 | 0.0 | ||
| 2023-Apr-12 Wed | 4.57 | 4.57 | 4.24 | 4.46 | 20.2 | 20.2 | 0.3 |
Basic Bottom of Page