End of day Prices (full format), 300 Days for (CLX) CTI LOGISTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2024-Apr-19 Fri
| 1.525
| 1.525
| 1.45
| 1.47
|
|
| 15.1
| 15.1
| ### |
2024-Apr-18 Thu
| 1.555
| 1.57
| 1.555
| 1.57
|
|
| 74.1
| 74.1
| 0.1 |
2024-Apr-17 Wed
| 1.545
| 1.545
| 1.545
| 1.545
| 328
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| 1.545
| 1.55
| 1.51
| 1.545
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 1.575
| 1.575
| 1.51
| 1.51
|
|
| 13.2
| 13.2
| 0.1 |
2024-Apr-12 Fri
| ###
| 1.58
| ###
| 1.575
| 28,175
| 22,258
| 87.5
| 87.5
| 0.1 |
2024-Apr-11 Thu
| 1.53
| 1.54
| ###
| ###
| 61,875
| 47,643
| 15.8
| 15.8
| 0.0 |
2024-Apr-10 Wed
| 1.54
| 1.55
| 1.53
| 1.545
| 11,147
| ###
| 67.6
| 67.6
| ### |
2024-Apr-09 Tue
| 1.545
| 1.57
| 1.54
| 1.54
| 14,745
| 22,928
| ###
| ###
| ### |
2024-Apr-08 Mon
| 1.585
| 1.585
| ###
| 1.54
| 38,042
| 30,148
| 16.3
| 16.3
| ### |
2024-Apr-05 Fri
| 1.54
| 1.585
| 1.54
| 1.555
| 30,687
| 47,948
| 76.2
| 76.2
| ### |
2024-Apr-04 Thu
| 1.53
| ###
| 1.53
| 1.53
|
|
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2024-Apr-02 Tue
| 1.545
| 1.555
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 1.48
| 1.545
| 1.475
| 1.545
| 16,170
| ###
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 14,028
| 0
| 17.9
| 17.9
| 0.0 |
2024-Mar-25 Mon
| 1.51
| 1.51
| ###
| 1.51
|
|
| 68.9
| 68.9
| 0.1 |
2024-Mar-22 Fri
| 1.545
| 1.545
| 1.5
| 1.51
| 9,082
| 13,827
| 19.8
| 19.8
| 0.1 |
2024-Mar-21 Thu
| 1.58
| 1.58
| 1.58
| 1.58
| 1
| 1
| 61.3
| 61.3
| 0.1 |
2024-Mar-20 Wed
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| 71.9
| 71.9
| 0.1 |
2024-Mar-19 Tue
| ###
| ###
| 1.58
| ###
| 69,428
| 54,848
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 1.5875
| ###
| 1.58
| 1.585
| 100,276
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2024-Mar-14 Thu
| 1.59
| ###
| 1.5875
| ###
| 28,951
| 22,979
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 1.5675
| ###
| 1.5675
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 1.55
| 1.57
| 1.55
| 1.57
| 26,077
| 40,680
| ###
| ###
| 0.1 |
2024-Mar-08 Fri
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 1.55
| 1.555
| 1.55
| 1.555
| 20,048
| 31,124
| 68.3
| 68.3
| ### |
2024-Mar-05 Tue
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2024-Mar-04 Mon
| 1.575
| 1.575
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2024-Mar-01 Fri
| 1.57
| 1.575
| 1.57
| 1.575
|
|
| ###
| ###
| 0.1 |
2024-Feb-29 Thu
| 1.575
| 1.575
| 1.575
| 1.575
|
|
| 61.6
| 61.6
| 0.1 |
2024-Feb-28 Wed
| 1.525
| ###
| 1.525
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2024-Feb-27 Tue
| 1.55
| 1.55
| 1.525
| 1.525
| 17,023
| 26,172
| 26.1
| 26.1
| 0.1 |
2024-Feb-26 Mon
| 1.52
| 1.53
| 1.52
| 1.52
| 31,986
| 48,778
| ###
| ###
| 0.1 |
2024-Feb-23 Fri
| 1.485
| 1.53
| 1.485
| 1.53
| 271,171
| ###
| 88.7
| 88.7
| ### |
2024-Feb-22 Thu
| 1.485
| 1.485
| 1.48
| 1.485
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 1.5
| 1.5
| 1.485
| 1.485
| 2,280
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 1.48
| 1.48
| 1.46
| 1.48
| 28,180
| 41,424
| 68.9
| 68.9
| 0.1 |
2024-Feb-19 Mon
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2024-Feb-16 Fri
| 1.485
| ###
| 1.43
| 1.43
| 84,428
| ###
| 9.5
| 9.5
| 0.1 |
2024-Feb-15 Thu
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2024-Feb-14 Wed
| 1.52
| 1.52
| 1.475
| 1.52
|
|
| 64.9
| 64.9
| 0.1 |
2024-Feb-13 Tue
| 1.525
| 1.53
| 1.525
| 1.53
|
|
| 72.0
| 72.0
| ### |
2024-Feb-12 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2024-Feb-09 Fri
| 1.45
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| 1.5
| 1.5
| 726
| 544
| 8.7
| 8.7
| 0.1 |
2024-Feb-07 Wed
| 1.54
| 1.58
| 1.54
| 1.575
| 3,353
| ###
| 81.3
| 81.3
| 0.1 |
2024-Feb-06 Tue
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| 67.5
| 67.5
| 0.1 |
2024-Feb-05 Mon
| 1.51
| 1.575
| 1.51
| 1.575
| 3,451
| 5,323
| ###
| ###
| 0.1 |
2024-Feb-02 Fri
| 1.425
| ###
| 1.425
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2024-Jan-31 Wed
| 1.455
| 1.455
| 1.455
| 1.455
| 3,643
| ###
| ###
| ###
| ### |
2024-Jan-30 Tue
| 1.485
| 1.52
| 1.47
| 1.47
| 11,147
| ###
| ###
| ###
| ### |
2024-Jan-29 Mon
| 1.44
| 1.48
| 1.44
| 1.48
| 6,375
| ###
| ###
| ###
| 0.1 |
2024-Jan-25 Thu
| 1.445
| 1.445
| 1.4
| 1.42
| 27,328
| 38,874
| ###
| ###
| ### |
2024-Jan-24 Wed
| 1.455
| 1.48
| 1.455
| 1.48
|
|
| 81.0
| 81.0
| 0.1 |
2024-Jan-23 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 21
| ###
| ###
| ###
| 0.1 |
2024-Jan-22 Mon
| 1.48
| 1.48
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2024-Jan-19 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2024-Jan-18 Thu
| 1.48
| 1.48
| 1.48
| 1.48
| 650
| ###
| 71.2
| 71.2
| 0.1 |
2024-Jan-17 Wed
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| 83.8
| 83.8
| 0.1 |
2024-Jan-16 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 76.6
| 76.6
| 0.1 |
2024-Jan-15 Mon
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| 1.52
| 1.52
| 1.455
| 1.455
|
|
| 7.3
| 7.3
| ### |
2024-Jan-11 Thu
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 70.3
| 70.3
| 0.1 |
2024-Jan-10 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2024-Jan-09 Tue
| ###
| 1.52
| 1.46
| 1.52
|
|
| 92.3
| 92.3
| 0.1 |
2024-Jan-08 Mon
| ###
| ###
| 1.45
| 1.45
|
|
| 21.2
| 21.2
| ### |
2024-Jan-05 Fri
| 1.5
| 1.5
| 1.48
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2024-Jan-04 Thu
| 1.54
| 1.54
| 1.48
| 1.48
| 7,822
| ###
| ###
| ###
| 0.1 |
2024-Jan-03 Wed
| 1.47
| ###
| 1.47
| ###
| 28,025
| ###
| 90.7
| 90.7
| 0.0 |
2024-Jan-02 Tue
| 1.47
| 1.48
| 1.47
| 1.47
| 6,543
| 9,650
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| 1.52
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2023-Dec-28 Thu
| 1.46
| 1.46
| 1.46
| 1.46
| 382
| 557
| 62.7
| 62.7
| 0.1 |
2023-Dec-27 Wed
| 1.47
| 1.47
| 1.47
| 1.47
| 6,681
| 9,821
| ###
| ###
| ### |
2023-Dec-22 Fri
| 1.43
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2023-Dec-21 Thu
| ###
| 1.54
| ###
| 1.54
| 7,746
| ###
| 86.1
| 86.1
| ### |
2023-Dec-20 Wed
| 1.52
| 1.52
| ###
| ###
| 1,020
| 775
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 61.4
| 61.4
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| 1.52
| 1.545
| ###
| 1.53
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2023-Dec-13 Wed
| 1.55
| 1.55
| 1.52
| 1.52
| 2,447
| 3,756
| 21.3
| 21.3
| 0.1 |
2023-Dec-12 Tue
| 1.51
| 1.51
| 1.5
| 1.5
| 31,384
| ###
| ###
| ###
| 0.1 |
2023-Dec-11 Mon
| 1.5
| 1.545
| 1.5
| 1.5
|
|
| 73.3
| 73.3
| 0.1 |
2023-Dec-08 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 62.8
| 62.8
| 0.1 |
2023-Dec-07 Thu
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| 78.6
| 78.6
| 0.1 |
2023-Dec-06 Wed
| 1.485
| 1.485
| 1.485
| 1.485
|
|
| 58.5
| 58.5
| ### |
2023-Dec-05 Tue
| 1.49
| 1.5
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 1.51
| 1.55
| 1.485
| 1.485
| 23,189
| 35,189
| 25.7
| 25.7
| ### |
2023-Dec-01 Fri
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2023-Nov-30 Thu
| 1.5
| 1.5
| 1.48
| 1.48
| 1,678
| ###
| 21.9
| 21.9
| 0.1 |
2023-Nov-29 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2023-Nov-28 Tue
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| 27.8
| 27.8
| ### |
2023-Nov-27 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2023-Nov-24 Fri
| 1.47
| 1.49
| 1.47
| 1.49
| 6,450
| 9,546
| ###
| ###
| ### |
2023-Nov-23 Thu
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2023-Nov-22 Wed
| 1.48
| 1.48
| 1.47
| 1.47
| 19,020
| 28,054
| ###
| ###
| ### |
2023-Nov-21 Tue
| 1.51
| 1.51
| 1.48
| 1.48
| 45,184
| 67,550
| ###
| ###
| 0.1 |
2023-Nov-20 Mon
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2023-Nov-17 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2023-Nov-16 Thu
| 1.54
| 1.54
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Nov-15 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Nov-14 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2023-Nov-13 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2023-Nov-10 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.8
| 68.8
| 0.1 |
2023-Nov-09 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.6
| 70.6
| 0.1 |
2023-Nov-08 Wed
| 1.49
| 1.49
| 1.45
| 1.45
| 8,453
| 12,425
| ###
| ###
| ### |
2023-Nov-07 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2023-Nov-06 Mon
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 1.47
| ###
| 1.47
| 30,757
| ###
| ###
| ###
| ### |
2023-Nov-02 Thu
| 1.4575
| 1.4575
| 1.4575
| 1.4575
| 750
| ###
| 62.5
| 62.5
| 0.1 |
2023-Nov-01 Wed
| 1.45
| ###
| 1.425
| 1.45
| 556
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| 1.45
| 1.45
| 1.425
| 1.45
| 1,876
| ###
| 69.7
| 69.7
| ### |
2023-Oct-30 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 1,921
| 2,785
| ###
| ###
| ### |
2023-Oct-27 Fri
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2023-Oct-26 Thu
| ###
| ###
| 1.455
| 1.455
| 940
| 683
| ###
| ###
| ### |
2023-Oct-25 Wed
| 1.42
| 1.445
| 1.41
| 1.445
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 67.4
| 67.4
| ### |
2023-Oct-23 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 8,446
| 12,246
| ###
| ###
| ### |
2023-Oct-20 Fri
| 1.44
| 1.45
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2023-Oct-18 Wed
| ###
| 1.44
| 1.42
| 1.42
| 28,326
| ###
| 27.7
| 27.7
| ### |
2023-Oct-17 Tue
| 1.44
| 1.44
| ###
| ###
| 12,058
| 8,681
| 36.6
| 36.6
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 2,389
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 1.42
| 1.41
| 1.42
|
|
| 75.1
| 75.1
| ### |
2023-Oct-12 Thu
| 1.47
| 1.47
| 1.41
| 1.41
| 12,258
| 17,651
| 10.7
| 10.7
| ### |
2023-Oct-11 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2023-Oct-10 Tue
| 1.48
| 1.48
| 1.475
| 1.48
| 9,481
| ###
| 62.7
| 62.7
| 0.1 |
2023-Oct-09 Mon
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2023-Oct-06 Fri
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 27.0
| 27.0
| 0.1 |
2023-Oct-05 Thu
| 1.52
| ###
| 1.5175
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Oct-04 Wed
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 32.5
| 32.5
| 0.1 |
2023-Oct-03 Tue
| 1.51
| 1.52
| 1.51
| 1.52
| 29,487
| 44,672
| 79.9
| 79.9
| 0.1 |
2023-Oct-02 Mon
| 1.5
| ###
| 1.5
| ###
| 4,225
| ###
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2023-Sep-28 Thu
| 1.51
| 1.51
| 1.51
| 1.51
| 928
| ###
| 68.1
| 68.1
| 0.1 |
2023-Sep-27 Wed
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2023-Sep-26 Tue
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2023-Sep-25 Mon
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| 29.4
| 29.4
| 0.1 |
2023-Sep-22 Fri
| 1.5
| 1.57
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2023-Sep-21 Thu
| 1.5
| 1.5
| 1.48
| 1.5
| 10,248
| ###
| ###
| ###
| 0.1 |
2023-Sep-20 Wed
| 1.49
| 1.49
| 1.455
| 1.455
|
|
| 21.1
| 21.1
| ### |
2023-Sep-19 Tue
| 1.52
| 1.52
| 1.49
| 1.51
| 26,780
| ###
| 31.8
| 31.8
| 0.1 |
2023-Sep-18 Mon
| 1.55
| 1.5675
| ###
| ###
| 14,748
| 11,558
| 34.5
| 34.5
| 0.0 |
2023-Sep-15 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2023-Sep-14 Thu
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| 22.0
| 22.0
| ### |
2023-Sep-13 Wed
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| 36.1
| 36.1
| 0.1 |
2023-Sep-12 Tue
| ###
| ###
| 1.53
| 1.58
|
|
| 24.6
| 24.6
| 0.1 |
2023-Sep-11 Mon
| ###
| ###
| 1.575
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2023-Sep-08 Fri
| 1.56
| 1.625
| 1.56
| 1.625
|
|
| 89.7
| 89.7
| ### |
2023-Sep-07 Thu
| 1.55
| 1.55
| 1.545
| 1.545
|
|
| 43.0
| 43.0
| ### |
2023-Sep-06 Wed
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| 21.4
| 21.4
| ### |
2023-Sep-05 Tue
| ###
| ###
| 1.58
| 1.58
| 7,575
| 5,984
| ###
| ###
| 0.1 |
2023-Sep-04 Mon
| 1.54
| ###
| 1.53
| ###
| 19,959
| ###
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 1.51
| 1.54
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 1.52
| 1.52
| 1.4
| 1.51
| 160,424
| ###
| ###
| ###
| 0.1 |
2023-Aug-30 Wed
| 1.625
| 1.645
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 1.55
| ###
| 4,723
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| 1.645
| ###
| 1.645
| 7,184
| ###
| 91.4
| 91.4
| 0.1 |
2023-Aug-25 Fri
| 1.52
| 1.555
| 1.52
| 1.555
| 2,525
| 3,882
| ###
| ###
| ### |
2023-Aug-24 Thu
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2023-Aug-23 Wed
| 1.48
| 1.525
| 1.48
| 1.52
| 36,378
| 54,657
| ###
| ###
| 0.1 |
2023-Aug-22 Tue
| 1.58
| 1.58
| 1.46
| 1.47
| 40,426
| 61,447
| ###
| ###
| ### |
2023-Aug-21 Mon
| 1.58
| 1.58
| 1.56
| 1.56
| 10,257
| ###
| ###
| ###
| ### |
2023-Aug-18 Fri
| 1.585
| 1.585
| 1.58
| 1.58
|
|
| 32.9
| 32.9
| 0.1 |
2023-Aug-17 Thu
| ###
| ###
| 1.58
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 15,448
| 0
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 1.645
| ###
| 1.645
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2023-Aug-09 Wed
| 1.645
| ###
| 1.645
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Aug-08 Tue
| 1.645
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 5,173
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 2,050
| 0
| 67.1
| 67.1
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 184
| 0
| 67.8
| 67.8
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 1.6675
| ###
| 1.6675
| ###
| 14,122
| 11,774
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 1.6675
| 1.675
| 1.6675
| 1.675
|
|
| 70.0
| 70.0
| ### |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Jul-21 Fri
| 1.7
| 1.7
| 1.685
| 1.685
|
|
| 28.4
| 28.4
| ### |
2023-Jul-20 Thu
| 1.71
| 1.71
| ###
| ###
| 3,058
| ###
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 1.75
| 1.75
| ###
| 1.7
| 8,042
| ###
| ###
| ###
| ### |
2023-Jul-18 Tue
| 1.76
| 1.76
| 1.7
| 1.745
| 5,551
| ###
| 33.3
| 33.3
| 0.1 |
2023-Jul-17 Mon
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| 1.775
| 1.775
| 1.775
| 1.775
|
|
| 61.2
| 61.2
| ### |
2023-Jul-13 Thu
| 1.745
| 1.775
| 1.7
| 1.775
|
|
| 76.9
| 76.9
| ### |
2023-Jul-12 Wed
| 1.75
| 1.75
| 1.745
| 1.745
|
|
| ###
| ###
| 0.1 |
2023-Jul-11 Tue
| 1.72
| ###
| 1.72
| ###
| 4,754
| 4,088
| 92.7
| 92.7
| 0.0 |
2023-Jul-10 Mon
| 1.785
| 1.85
| 1.785
| 1.81
| 22,056
| 40,086
| ###
| ###
| ### |
2023-Jul-07 Fri
| ###
| 1.76
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2023-Jul-06 Thu
| 1.655
| ###
| 1.655
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-Jul-05 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2023-Jul-04 Tue
| 1.59
| 1.59
| 1.59
| 1.59
| 6
| 9
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| ###
| 1.58
| 1.58
| 9,674
| 7,642
| 21.9
| 21.9
| 0.1 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 5,758
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 1.59
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 1.57
| 1.575
| 1.57
| 1.575
| 4
| 6
| ###
| ###
| 0.1 |
2023-Jun-26 Mon
| 1.57
| 1.57
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2023-Jun-23 Fri
| 1.56
| 1.57
| 1.56
| 1.57
|
|
| 78.2
| 78.2
| 0.1 |
2023-Jun-22 Thu
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 79.1
| 79.1
| ### |
2023-Jun-21 Wed
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 70.1
| 70.1
| ### |
2023-Jun-20 Tue
| 1.58
| 1.58
| 1.56
| 1.56
| 7,884
| 12,377
| 28.0
| 28.0
| ### |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-16 Fri
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 1.56
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 1.58
| 1.58
| 1.555
| 1.56
| 14,978
| 23,478
| 30.7
| 30.7
| ### |
2023-Jun-13 Tue
| ###
| ###
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2023-Jun-09 Fri
| 1.645
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| 1.645
| ###
| 1.645
|
|
| 86.3
| 86.3
| 0.1 |
2023-Jun-07 Wed
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| 1.72
| ###
| 1.72
|
|
| 79.3
| 79.3
| 0.1 |
2023-Jun-05 Mon
| 1.655
| ###
| 1.655
| 1.685
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 1.655
| ###
| 1.655
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 1.625
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 1.625
| 1.655
| 3,152
| ###
| ###
| ###
| 0.1 |
2023-May-30 Tue
| 1.645
| 1.655
| 1.645
| ###
| 6,026
| 9,942
| 75.4
| 75.4
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-May-25 Thu
| ###
| 1.75
| ###
| 1.75
| 23,324
| ###
| ###
| ###
| 0.1 |
2023-May-24 Wed
| 1.59
| 1.625
| 1.58
| 1.625
|
|
| ###
| ###
| ### |
2023-May-23 Tue
| 1.575
| 1.58
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2023-May-22 Mon
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 1.76
| 1.8
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2023-May-17 Wed
| 1.75
| ###
| 1.75
| 1.755
| 10,526
| ###
| ###
| ###
| 0.1 |
2023-May-16 Tue
| ###
| 1.725
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2023-May-15 Mon
| 1.655
| 1.655
| 1.655
| 1.655
| 47
| 77
| 73.1
| 73.1
| 0.1 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 1,121
| 0
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| 1.645
| ###
| ###
| 1.625
| 8,051
| 0
| ###
| ###
| ### |
2023-May-10 Wed
| 1.675
| 1.675
| ###
| 1.675
| 17,072
| ###
| ###
| ###
| ### |
2023-May-09 Tue
| 1.7
| 1.7
| 1.675
| ###
| 8,945
| ###
| 32.3
| 32.3
| 0.0 |
2023-May-08 Mon
| 1.74
| 1.74
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2023-May-05 Fri
| 1.73
| 1.77
| 1.73
| 1.74
|
|
| 72.5
| 72.5
| 0.1 |
2023-May-04 Thu
| 1.755
| 1.77
| ###
| 1.71
|
|
| 15.7
| 15.7
| 0.1 |
2023-May-03 Wed
| 1.75
| 1.755
| 1.75
| 1.755
| 12,185
| 21,354
| ###
| ###
| 0.1 |
2023-May-02 Tue
| 1.75
| 1.8
| 1.75
| 1.75
|
|
| 76.9
| 76.9
| 0.1 |
2023-May-01 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 75.0
| 75.0
| 0.1 |
2023-Apr-28 Fri
| 1.755
| 1.8
| 1.755
| 1.8
| 12,781
| ###
| 84.5
| 84.5
| 0.1 |
2023-Apr-27 Thu
| ###
| ###
| 1.75
| 1.755
| 16,757
| ###
| ###
| ###
| 0.1 |
2023-Apr-26 Wed
| 1.78
| ###
| 1.78
| ###
| 4,376
| ###
| 79.7
| 79.7
| 0.0 |
2023-Apr-24 Mon
| ###
| 1.8
| ###
| 1.8
|
|
| 73.7
| 73.7
| 0.1 |
2023-Apr-21 Fri
| 1.8
| 1.81
| 1.7825
| ###
| 20,654
| ###
| 35.5
| 35.5
| 0.0 |
2023-Apr-20 Thu
| ###
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 1.83
| 1.83
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Apr-18 Tue
| 1.87
| ###
| 1.83
| 1.83
| 23,859
| ###
| ###
| ###
| ### |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 79,651
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 49,473
| 0
| 76.6
| 76.6
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 17,070
| 0
| 84.4
| 84.4
| 0.0 |
2023-Apr-12 Wed
| 1.56
| ###
| 1.56
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2023-Apr-11 Tue
| ###
| 1.555
| ###
| 1.555
|
|
| 83.6
| 83.6
| ### |
2023-Apr-06 Thu
| ###
| 1.51
| ###
| 1.51
| 2,351
| 1,775
| 73.3
| 73.3
| 0.1 |
2023-Apr-05 Wed
| 1.55
| 1.55
| 1.51
| 1.51
|
|
| 16.4
| 16.4
| 0.1 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Apr-03 Mon
| 1.555
| 1.555
| 1.51
| 1.51
| 7,520
| 11,524
| 19.9
| 19.9
| 0.1 |
2023-Mar-31 Fri
| 1.56
| 1.575
| 1.555
| 1.555
|
|
| 28.4
| 28.4
| ### |
2023-Mar-30 Thu
| ###
| ###
| 1.5
| 1.54
| 28,924
| ###
| 9.4
| 9.4
| ### |
2023-Mar-29 Wed
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 1.59
| 1.59
| 1.59
| 1.59
| 1,249
| 1,985
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 1,481
| 0
| 83.0
| 83.0
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Mar-22 Wed
| ###
| 1.59
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 1.59
| 1.59
| 1.57
| 1.59
|
|
| 78.5
| 78.5
| ### |
2023-Mar-17 Fri
| 1.59
| 1.59
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2023-Mar-16 Thu
| ###
| ###
| 1.56
| 1.56
| 7,449
| ###
| 26.4
| 26.4
| ### |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 16,340
| 0
| 66.7
| 66.7
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 1.56
| 1.585
|
|
| 35.0
| 35.0
| ### |
2023-Mar-13 Mon
| 1.7
| 1.7
| ###
| ###
| 17,776
| ###
| 22.3
| 22.3
| 0.0 |
2023-Mar-10 Fri
| 1.72
| 1.72
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| 1.575
| 1.585
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 1.72
| 1.72
| 1.59
| 1.59
| 20,879
| 34,554
| 3.6
| 3.6
| ### |
2023-Mar-02 Thu
| ###
| 1.72
| ###
| 1.72
|
|
| 73.9
| 73.9
| 0.1 |
2023-Mar-01 Wed
| 1.52
| 1.72
| 1.4
| 1.72
| 114,027
| 177,882
| ###
| ###
| 0.1 |
2023-Feb-28 Tue
| 1.7
| 1.72
| 1.685
| 1.685
| 8,252
| 14,049
| ###
| ###
| ### |
2023-Feb-27 Mon
| 1.71
| 1.71
| 1.685
| 1.7
|
|
| 45.9
| 45.9
| ### |
2023-Feb-24 Fri
| 1.76
| 1.785
| 1.7
| 1.71
| 48,885
| 85,182
| 16.6
| 16.6
| 0.1 |
2023-Feb-23 Thu
| 1.85
| 1.85
| ###
| 1.83
| 125,553
| ###
| ###
| ###
| ### |
2023-Feb-22 Wed
| 1.86
| 1.86
| 1.84
| 1.85
| 46,853
| 86,678
| ###
| ###
| 0.1 |
2023-Feb-21 Tue
| 1.87
| 1.87
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2023-Feb-20 Mon
| 1.89
| 1.89
| 1.875
| 1.875
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| ###
| ###
| 1.885
| ###
| 14,446
| ###
| 30.7
| 30.7
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Feb-14 Tue
| 2
| 2
| ###
| ###
| 1,171
| 1,171
| 38.9
| 38.9
| 0.0 |
2023-Feb-13 Mon
| ###
| 2
| 1.9675
| ###
|
|
| 78.0
| 78.0
| 0.0 |
|