eg: Prices for BHP
Currently Wed 24-Jun-12 07:50:13 PM 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 | ||
|
(CHN) CHALICE MINING LIMITED Daily Prices Page 1...
TOC Company Info for CHN Limits 
| Listing Code | CHN |
| Listing Name | CHALICE MINING LIMITED |
| GICS Sector | Materials |
| ISIN Name | CHALICE GOLD MINES |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CHN7 |
Maximum Price date available .. Tuesday 11th June 2024
Latest price with VOLUME for CHN .. Tuesday 11th June 2024
CHN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CHN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jun-11 Tue | 1.55 | 1.58 | ### | 1.48 | 15.8 | 15.8 | 0.1 | ||
| 2024-Jun-07 Fri | 1.585 | 1.685 | 1.585 | ### | 3,589,029 | ### | ### | ### | 0.0 |
| 2024-Jun-06 Thu | 1.59 | 1.59 | 1.555 | 1.585 | 34.3 | 34.3 | ### | ||
| 2024-Jun-05 Wed | ### | ### | ### | 1.575 | 4,173,951 | 0 | 23.5 | 23.5 | 0.1 |
| 2024-Jun-04 Tue | ### | 1.7 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2024-Jun-03 Mon | 1.645 | 1.7 | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-May-31 Fri | ### | ### | ### | 1.655 | 84.6 | 84.6 | 0.1 | ||
| 2024-May-30 Thu | 1.755 | 1.755 | 1.58 | 1.58 | 3.2 | 3.2 | 0.1 | ||
| 2024-May-29 Wed | 1.79 | 1.84 | ### | 1.79 | 73.4 | 73.4 | 0.1 | ||
| 2024-May-28 Tue | 1.75 | 1.855 | 1.71 | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | 1.72 | 1.7575 | ### | 1.725 | 2,759,241 | 2,424,683 | 70.5 | 70.5 | ### |
| 2024-May-24 Fri | ### | 1.6975 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | 1.685 | 1.725 | ### | ### | 3,051,880 | 2,632,246 | ### | ### | 0.0 |
| 2024-May-22 Wed | 1.7 | 1.755 | 1.685 | 1.72 | 81.9 | 81.9 | 0.1 | ||
| 2024-May-21 Tue | ### | 1.76 | 1.6625 | ### | 3,520,027 | 6,023,646 | ### | ### | 0.0 |
| 2024-May-20 Mon | 1.855 | ### | 1.71 | 1.72 | ### | ### | 0.1 | ||
| 2024-May-17 Fri | 1.7 | 1.825 | ### | 1.81 | 93.3 | 93.3 | ### | ||
| 2024-May-16 Thu | ### | 1.725 | 1.575 | 1.725 | 9,704,857 | ### | ### | ### | ### |
| 2024-May-15 Wed | 1.49 | 1.645 | 1.49 | 1.585 | ### | ### | ### | ||
| 2024-May-14 Tue | ### | 1.455 | ### | 1.455 | ### | ### | ### | ||
| 2024-May-13 Mon | 1.43 | ### | 1.355 | ### | 3,632,573 | ### | ### | ### | 0.0 |
| 2024-May-10 Fri | 1.475 | 1.55 | 1.4 | 1.43 | 5,769,882 | 8,510,575 | 13.8 | 13.8 | 0.1 |
| 2024-May-09 Thu | ### | ### | ### | 1.44 | ### | ### | 0.1 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | ### | 1.2 | ### | 1.185 | ### | ### | 0.1 | ||
| 2024-May-06 Mon | ### | 1.1875 | ### | ### | 3,759,171 | ### | 87.0 | 87.0 | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | 2,794,778 | 0 | 81.7 | 81.7 | 0.0 |
| 2024-May-02 Thu | 1.175 | 1.175 | 1.0825 | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | 1.175 | 1.185 | ### | 1.175 | 72.0 | 72.0 | ### | ||
| 2024-Apr-30 Tue | 1.245 | ### | 1.21 | 1.21 | ### | ### | ### | ||
| 2024-Apr-29 Mon | 1.155 | 1.25 | 1.155 | ### | 94.3 | 94.3 | 0.0 | ||
| 2024-Apr-26 Fri | ### | 1.1775 | ### | ### | 3,613,620 | ### | ### | ### | 0.0 |
| 2024-Apr-24 Wed | 1.285 | 1.285 | ### | 1.155 | 2.4 | 2.4 | 0.1 | ||
| 2024-Apr-23 Tue | 1.285 | 1.285 | 1.285 | 1.285 | 0 | ### | |||
| 2024-Apr-22 Mon | 1.285 | 1.285 | 1.285 | 1.285 | 0 | ### | |||
| 2024-Apr-19 Fri | ### | 1.3525 | 1.2725 | 1.285 | 3,085,246 | 4,049,385 | 32.2 | 32.2 | ### |
| 2024-Apr-18 Thu | ### | 1.375 | ### | ### | 2,293,049 | 1,576,471 | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | ### | ### | ### | 2,893,979 | 0 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 1.355 | ### | 1.275 | ### | 6,496,757 | 4,141,682 | 22.2 | 22.2 | 0.0 |
| 2024-Apr-15 Mon | ### | 1.48 | 1.3775 | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 1.42 | 1.54 | ### | 1.54 | 94.4 | 94.4 | ### | ||
| 2024-Apr-11 Thu | ### | 1.425 | 1.2975 | ### | 85.6 | 85.6 | 0.0 | ||
| 2024-Apr-10 Wed | 1.28 | ### | 1.28 | 1.42 | ### | ### | ### | ||
| 2024-Apr-09 Tue | ### | 1.2675 | ### | 1.25 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 1.23 | ### | ### | ### | 3,396,681 | 0 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | 1.21 | ### | 1.21 | 3,486,783 | ### | ### | ### | ### |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 7,654,248 | 0 | 92.3 | 92.3 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | 1.0725 | 1.085 | 2,295,640 | ### | 15.8 | 15.8 | 0.1 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | 4,259,548 | 0 | 86.7 | 86.7 | 0.0 |
| 2024-Mar-27 Wed | ### | 1.055 | ### | ### | 2,493,681 | ### | 13.5 | 13.5 | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 3,575,923 | 0 | 7.5 | 7.5 | 0.0 |
| 2024-Mar-25 Mon | ### | 1.125 | ### | 1.075 | 3,535,824 | ### | ### | ### | ### |
| 2024-Mar-22 Fri | ### | ### | ### | 1.125 | ### | ### | ### | ||
| 2024-Mar-21 Thu | 1.155 | 1.1875 | ### | ### | 3,883,546 | 2,305,855 | ### | ### | 0.0 |
| 2024-Mar-20 Wed | ### | 1.1225 | ### | ### | 2,318,287 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 1.0875 | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Mar-18 Mon | ### | 1.2 | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2024-Mar-15 Fri | 1.2 | 1.2 | ### | 1.125 | ### | ### | ### | ||
| 2024-Mar-14 Thu | 1.25 | 1.25 | ### | 1.2 | 2,537,451 | ### | 10.3 | 10.3 | 0.1 |
| 2024-Mar-13 Wed | ### | ### | ### | 1.22 | 4.9 | 4.9 | 0.1 | ||
| 2024-Mar-12 Tue | 1.245 | ### | 1.245 | ### | 89.8 | 89.8 | 0.0 | ||
| 2024-Mar-11 Mon | 1.29 | ### | 1.225 | 1.23 | ### | ### | 0.1 | ||
| 2024-Mar-08 Fri | ### | ### | 1.29 | ### | 2,282,670 | 1,472,322 | 8.5 | 8.5 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Mar-06 Wed | 1.25 | 1.26 | ### | 1.21 | 2,965,272 | 1,868,121 | 13.8 | 13.8 | ### |
| 2024-Mar-05 Tue | 1.22 | ### | 1.21 | 1.28 | 4,148,574 | 2,509,887 | 91.5 | 91.5 | ### |
| 2024-Mar-04 Mon | ### | ### | ### | 1.22 | 5,857,084 | 0 | ### | ### | 0.1 |
| 2024-Mar-01 Fri | ### | 1.2 | ### | ### | 5,338,849 | ### | 67.5 | 67.5 | 0.0 |
| 2024-Feb-29 Thu | 1.24 | 1.24 | ### | ### | 26,987,027 | 16,731,956 | 2.9 | 2.9 | 0.0 |
| 2024-Feb-28 Wed | ### | 1.28 | 1.025 | 1.26 | 8,769,159 | 10,106,455 | ### | ### | ### |
| 2024-Feb-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | 0.975 | ### | 14.8 | 14.8 | 0.0 | ||
| 2024-Feb-22 Thu | 1.025 | ### | 1 | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 1.025 | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | 1.025 | 1.025 | ### | ### | ### | ||
| 2024-Feb-19 Mon | ### | ### | ### | 1.145 | 4,148,320 | 0 | 88.9 | 88.9 | ### |
| 2024-Feb-16 Fri | ### | 1.1475 | 1.0525 | ### | 5,175,324 | 5,692,856 | 72.6 | 72.6 | 0.0 |
| 2024-Feb-15 Thu | ### | 1.1925 | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2024-Feb-14 Wed | 0.975 | ### | ### | ### | 4,742,457 | 0 | 97.2 | 97.2 | 0.0 |
| 2024-Feb-13 Tue | 1 | ### | ### | 1 | 2,525,272 | 0 | ### | ### | ### |
| 2024-Feb-12 Mon | ### | ### | ### | 0.985 | 1,709,345 | 0 | 9.1 | 9.1 | ### |
| 2024-Feb-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 4,221,170 | 0 | 91.9 | 91.9 | 0.0 |
| 2024-Feb-07 Wed | ### | 0.9575 | ### | 0.955 | 5,263,145 | ### | 91.2 | 91.2 | 0.1 |
| 2024-Feb-06 Tue | 0.87 | 0.8975 | 0.86 | 0.88 | 3,426,852 | 3,011,346 | 78.1 | 78.1 | 0.1 |
| 2024-Feb-05 Mon | ### | ### | 0.88 | 0.885 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 3.2 | 3.2 | 0.0 | ||
| 2024-Feb-01 Thu | 1.085 | 1.085 | ### | ### | 2,725,044 | ### | 8.3 | 8.3 | 0.0 |
| 2024-Jan-31 Wed | ### | 1.125 | 1.0625 | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | 1.1075 | ### | ### | 4,924,749 | 2,727,079 | 93.9 | 93.9 | 0.0 |
| 2024-Jan-29 Mon | ### | 1.045 | 0.975 | ### | 19.9 | 19.9 | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 2,043,247 | 0 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | 1.025 | ### | 1.025 | 1.085 | 93.7 | 93.7 | 0.1 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | 0.985 | ### | 5,571,123 | 2,743,778 | 18.6 | 18.6 | 0.0 |
| 2024-Jan-19 Fri | ### | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 3,350,383 | 0 | ### | ### | 0.0 |
| 2024-Jan-17 Wed | ### | 1.1475 | ### | ### | 5,396,344 | 3,096,152 | 25.0 | 25.0 | 0.0 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 4,112,889 | 0 | 40.2 | 40.2 | 0.0 |
| 2024-Jan-15 Mon | 1.27 | 1.27 | 1.155 | ### | 6,588,481 | ### | ### | ### | 0.0 |
| 2024-Jan-12 Fri | ### | ### | 1.275 | 1.285 | 3,422,171 | ### | 25.0 | 25.0 | ### |
| 2024-Jan-11 Thu | ### | 1.325 | 1.24 | ### | 3,720,927 | 4,772,088 | 80.3 | 80.3 | 0.0 |
| 2024-Jan-10 Wed | 1.29 | ### | 1.24 | 1.29 | 4,244,951 | ### | ### | ### | 0.1 |
| 2024-Jan-09 Tue | 1.325 | ### | ### | ### | 3,045,574 | 0 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | 1.42 | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | 1.475 | 1.485 | 1.41 | 1.41 | 4,598,146 | ### | 8.5 | 8.5 | ### |
| 2024-Jan-04 Thu | 1.49 | 1.52 | 1.47 | 1.48 | 3,022,088 | 4,518,021 | 27.3 | 27.3 | 0.1 |
| 2024-Jan-03 Wed | ### | ### | 1.52 | 1.52 | 4,913,841 | ### | ### | ### | 0.1 |
| 2024-Jan-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | ### | 1.73 | ### | ### | 1,611,870 | ### | ### | ### | 0.0 |
| 2023-Dec-28 Thu | 1.72 | 1.79 | 1.72 | ### | 2,008,249 | 3,524,476 | ### | ### | 0.0 |
| 2023-Dec-27 Wed | 1.675 | 1.725 | 1.6125 | ### | 2,273,050 | 3,793,152 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 1.73 | ### | ### | ### | 8.8 | 8.8 | 0.0 | ||
| 2023-Dec-21 Thu | 1.8 | 1.8 | ### | 1.71 | 6.9 | 6.9 | 0.1 | ||
| 2023-Dec-20 Wed | ### | 1.85 | ### | ### | 2,895,483 | 2,678,321 | 82.9 | 82.9 | 0.0 |
| 2023-Dec-19 Tue | 1.73 | 1.7475 | 1.675 | 1.71 | 22.2 | 22.2 | 0.1 | ||
| 2023-Dec-18 Mon | 1.77 | 1.79 | 1.7 | 1.74 | 22.3 | 22.3 | 0.1 | ||
| 2023-Dec-15 Fri | ### | ### | 1.645 | 1.755 | ### | ### | 0.1 | ||
| 2023-Dec-14 Thu | 1.55 | ### | 1.55 | ### | 84.6 | 84.6 | 0.0 | ||
| 2023-Dec-13 Wed | 1.555 | 1.56 | 1.48 | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | 1.56 | 1.58 | 25.9 | 25.9 | 0.1 | ||
| 2023-Dec-11 Mon | 1.7 | 1.73 | 1.625 | 1.625 | 1,919,872 | 3,220,585 | ### | ### | ### |
| 2023-Dec-08 Fri | ### | 1.7325 | 1.6675 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | ### | 1.7275 | ### | ### | 3,853,540 | ### | ### | ### | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | 1.645 | 4,005,281 | 0 | ### | ### | 0.1 |
| 2023-Dec-05 Tue | 1.5 | 1.525 | 1.4625 | 1.485 | ### | ### | ### | ||
| 2023-Dec-04 Mon | ### | 1.6525 | 1.425 | 1.555 | 6,768,985 | 10,415,775 | ### | ### | ### |
| 2023-Dec-01 Fri | 1.5 | 1.51 | ### | ### | 6,248,777 | 4,717,826 | ### | ### | 0.0 |
| 2023-Nov-30 Thu | 1.5 | 1.52 | 1.44 | 1.52 | ### | ### | 0.1 | ||
| 2023-Nov-29 Wed | 1.52 | 1.575 | 1.485 | 1.49 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | 1.5425 | ### | 1.5 | ### | ### | 0.1 | ||
| 2023-Nov-27 Mon | ### | 1.52 | ### | 1.475 | ### | ### | 0.1 | ||
| 2023-Nov-24 Fri | 1.475 | ### | 1.47 | 1.47 | 33.0 | 33.0 | ### | ||
| 2023-Nov-23 Thu | 1.53 | ### | 1.46 | ### | 2,569,922 | 1,876,043 | ### | ### | 0.0 |
| 2023-Nov-22 Wed | ### | ### | 1.49 | 1.55 | 2,609,653 | ### | ### | ### | ### |
| 2023-Nov-21 Tue | 1.55 | 1.625 | ### | 1.59 | ### | ### | ### | ||
| 2023-Nov-20 Mon | ### | ### | ### | 1.525 | 2,053,126 | 0 | 11.4 | 11.4 | 0.1 |
| 2023-Nov-17 Fri | ### | 1.6175 | 1.55 | ### | 2,048,044 | 3,243,589 | 15.6 | 15.6 | 0.0 |
| 2023-Nov-16 Thu | ### | 1.7 | 1.585 | 1.59 | 2,088,785 | 3,430,829 | ### | ### | ### |
| 2023-Nov-15 Wed | 1.7 | ### | 1.6775 | ### | 2,352,481 | 1,973,143 | ### | ### | 0.0 |
| 2023-Nov-14 Tue | 1.58 | 1.655 | 1.5575 | ### | 3,001,926 | 4,821,843 | 85.9 | 85.9 | 0.0 |
| 2023-Nov-13 Mon | ### | ### | 1.5275 | 1.57 | 3,958,155 | 3,023,040 | ### | ### | 0.1 |
| 2023-Nov-10 Fri | 1.75 | ### | 1.625 | ### | 5.7 | 5.7 | 0.0 | ||
| 2023-Nov-09 Thu | ### | 1.84 | 1.755 | ### | 2,522,556 | ### | 13.1 | 13.1 | 0.0 |
| 2023-Nov-08 Wed | ### | 1.84 | 1.77 | 1.83 | 2,666,079 | 4,812,272 | ### | ### | ### |
| 2023-Nov-07 Tue | 1.89 | ### | ### | ### | 3,065,922 | 0 | 7.5 | 7.5 | 0.0 |
| 2023-Nov-06 Mon | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | 1.875 | ### | 1.875 | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | 1.985 | 1.85 | 1.85 | 2,847,651 | 5,460,370 | 5.7 | 5.7 | 0.1 |
| 2023-Nov-01 Wed | 1.8 | 2.075 | 1.8 | ### | 4,532,322 | 8,781,373 | ### | ### | 0.0 |
| 2023-Oct-31 Tue | 1.86 | ### | 1.78 | 1.79 | ### | ### | 0.1 | ||
| 2023-Oct-30 Mon | ### | 1.86 | 1.775 | 1.845 | 2,536,845 | ### | ### | ### | ### |
| 2023-Oct-27 Fri | 1.78 | ### | 1.73 | 1.845 | 86.5 | 86.5 | ### | ||
| 2023-Oct-26 Thu | 1.775 | ### | ### | 1.79 | 2,547,681 | 0 | ### | ### | 0.1 |
| 2023-Oct-25 Wed | 1.88 | 1.89 | ### | 1.8 | 2,099,372 | ### | ### | ### | 0.1 |
| 2023-Oct-24 Tue | 1.82 | 1.885 | 1.79 | ### | 2,044,553 | ### | ### | ### | 0.0 |
| 2023-Oct-23 Mon | 1.83 | 1.86 | 1.785 | 1.82 | ### | ### | ### | ||
| 2023-Oct-20 Fri | ### | 1.8875 | 1.79 | 1.855 | 4,665,577 | 8,578,829 | ### | ### | 0.1 |
| 2023-Oct-19 Thu | ### | ### | 1.8375 | 1.875 | 11.4 | 11.4 | ### | ||
| 2023-Oct-18 Wed | ### | 2.025 | ### | ### | 3,119,250 | 3,158,240 | 71.8 | 71.8 | 0.0 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 1,685,444 | 0 | 16.5 | 16.5 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | 3,272,242 | 0 | 15.4 | 15.4 | 0.0 |
| 2023-Oct-13 Fri | 2.24 | 2.26 | ### | ### | 3,927,351 | ### | ### | ### | 0.0 |
| 2023-Oct-12 Thu | 2.29 | ### | 2.24 | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Oct-11 Wed | 2.41 | 2.42 | 2.28 | 2.28 | 2,115,552 | 4,971,547 | 5.5 | 5.5 | 0.2 |
| 2023-Oct-10 Tue | 2.27 | 2.47 | 2.26 | ### | 3,880,572 | 9,177,552 | 92.4 | 92.4 | 0.0 |
| 2023-Oct-09 Mon | ### | 2.29 | ### | 2.21 | 85.7 | 85.7 | 0.2 | ||
| 2023-Oct-06 Fri | 2.27 | 2.285 | ### | ### | 2,947,723 | 3,367,773 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | 2.27 | 2.29 | 2.21 | 2.26 | 1,673,076 | 3,764,421 | ### | ### | ### |
| 2023-Oct-04 Wed | 2.22 | 2.27 | 2.21 | 2.23 | 2,765,654 | ### | 80.6 | 80.6 | ### |
| 2023-Oct-03 Tue | 2.23 | ### | 2.22 | 2.27 | ### | ### | 0.2 | ||
| 2023-Oct-02 Mon | ### | ### | 2.29 | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | 2.26 | ### | 2.23 | ### | 3,322,985 | 3,705,128 | 82.8 | 82.8 | 0.0 |
| 2023-Sep-28 Thu | 2.27 | ### | ### | 2.21 | 3,921,289 | 0 | 16.9 | 16.9 | 0.2 |
| 2023-Sep-27 Wed | 2.22 | ### | 2.21 | 2.27 | 3,553,652 | 3,926,785 | ### | ### | 0.2 |
| 2023-Sep-26 Tue | ### | 2.41 | 2.25 | 2.29 | 13.6 | 13.6 | ### | ||
| 2023-Sep-25 Mon | 2.51 | 2.55 | 2.42 | 2.42 | 13.5 | 13.5 | 0.2 | ||
| 2023-Sep-22 Fri | 2.48 | 2.55 | 2.47 | 2.55 | ### | ### | 0.2 | ||
| 2023-Sep-21 Thu | 2.57 | ### | 2.5 | 2.54 | ### | ### | ### | ||
| 2023-Sep-20 Wed | ### | ### | 2.56 | 2.58 | 23.1 | 23.1 | 0.2 | ||
| 2023-Sep-19 Tue | 2.78 | 2.81 | ### | ### | 10.9 | 10.9 | 0.0 | ||
| 2023-Sep-18 Mon | ### | 3 | 2.81 | 2.81 | 2,114,527 | ### | ### | ### | ### |
| 2023-Sep-15 Fri | 2.84 | ### | 2.81 | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | 2.79 | 2.87 | 2.78 | 2.78 | ### | ### | 0.2 | ||
| 2023-Sep-13 Wed | ### | 3 | 2.78 | 2.79 | 4,659,285 | ### | 9.2 | 9.2 | ### |
| 2023-Sep-12 Tue | ### | ### | 2.8 | ### | 5,682,977 | ### | 14.7 | 14.7 | 0.0 |
| 2023-Sep-11 Mon | ### | ### | ### | ### | 4,149,056 | 0 | 15.2 | 15.2 | 0.0 |
| 2023-Sep-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | ### | 12,089,287 | 0 | 95.3 | 95.3 | 0.0 |
| 2023-Sep-06 Wed | 2.89 | ### | 2.8 | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | 3.28 | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | 3.53 | 3.56 | ### | ### | 14,515,823 | ### | 6.1 | 6.1 | 0.0 |
| 2023-Aug-31 Thu | 3.75 | 3.88 | 3.45 | 3.57 | ### | ### | 0.3 | ||
| 2023-Aug-30 Wed | ### | ### | ### | 3.77 | 16,942,241 | 0 | 3.2 | 3.2 | ### |
| 2023-Aug-29 Tue | ### | ### | ### | ### | 1,745,250 | 0 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | ### | ### | 1,404,346 | 0 | 77.9 | 77.9 | 0.0 |
| 2023-Aug-25 Fri | ### | 4.975 | 4.87 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | 4.88 | ### | 2,377,340 | ### | ### | ### | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | 2,530,845 | 0 | 8.6 | 8.6 | 0.0 |
| 2023-Aug-16 Wed | ### | 5.42 | ### | ### | 2,123,925 | ### | 78.0 | 78.0 | 0.0 |
| 2023-Aug-15 Tue | 5.42 | 5.48 | ### | 5.41 | 1,148,220 | 3,146,122 | 36.0 | 36.0 | ### |
| 2023-Aug-14 Mon | 5.48 | ### | 5.42 | 5.42 | ### | ### | 0.4 | ||
| 2023-Aug-11 Fri | 5.49 | 5.56 | 5.49 | 5.56 | 948,742 | ### | ### | ### | 0.4 |
| 2023-Aug-10 Thu | 5.52 | ### | 5.49 | 5.52 | 1,858,088 | 5,100,451 | ### | ### | 0.4 |
| 2023-Aug-09 Wed | ### | ### | 5.56 | 5.58 | 1,486,446 | ### | 27.8 | 27.8 | 0.4 |
| 2023-Aug-08 Tue | 5.86 | ### | ### | 5.7 | ### | ### | 0.4 | ||
| 2023-Aug-07 Mon | 5.83 | 5.86 | 5.74 | 5.8 | 1,080,221 | 6,265,281 | 34.9 | 34.9 | 0.4 |
| 2023-Aug-04 Fri | 5.85 | ### | 5.78 | 5.89 | ### | ### | ### | ||
| 2023-Aug-03 Thu | 5.8 | 5.875 | 5.79 | 5.85 | 727,528 | ### | ### | ### | 0.4 |
| 2023-Aug-02 Wed | ### | ### | ### | ### | 828,453 | 0 | 41.2 | 41.2 | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | 6 | 3,115,344 | 0 | ### | ### | 0.4 |
| 2023-Jul-31 Mon | ### | ### | 5.85 | ### | 1,466,053 | ### | 31.0 | 31.0 | 0.0 |
| 2023-Jul-28 Fri | 5.88 | ### | ### | ### | 1,359,870 | 0 | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | 5.86 | ### | 1,314,320 | 3,850,957 | ### | ### | 0.0 |
| 2023-Jul-26 Wed | 5.89 | ### | 5.88 | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Jul-25 Tue | 5.84 | ### | 5.755 | 5.87 | ### | ### | ### | ||
| 2023-Jul-24 Mon | ### | ### | 5.56 | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Jul-21 Fri | 5.78 | 5.83 | 5.73 | 5.76 | 1,041,076 | ### | 34.7 | 34.7 | ### |
Basic Bottom of Page