End of day Prices (full format), 225 Days for (CMW) CROMWELL PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2022-Aug-03 Wed
| 0.825
| 0.83
| 0.81
| 0.82
|
|
| 27.5
| 27.5
| 0.1 |
2022-Aug-02 Tue
| 0.85
| 0.85
| 0.825
| 0.83
| 3,159,950
| 2,646,458
| ###
| ###
| ### |
2022-Aug-01 Mon
| 0.84
| 0.85
| ###
| 0.845
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| 0.85
| ###
| 0.84
|
|
| ###
| ###
| ### |
2022-Jul-28 Thu
| ###
| 0.84
| 0.825
| ###
| 1,895,052
| ###
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 0.83
| 0.84
| 0.825
| 0.83
| 1,670,156
| ###
| 65.7
| 65.7
| ### |
2022-Jul-26 Tue
| 0.84
| 0.84
| 0.825
| 0.84
| 1,275,945
| 1,062,224
| 68.9
| 68.9
| ### |
2022-Jul-25 Mon
| ###
| 0.84
| ###
| 0.84
|
|
| 90.4
| 90.4
| ### |
2022-Jul-22 Fri
| 0.81
| 0.83
| 0.81
| 0.825
| 2,500,350
| 2,050,287
| ###
| ###
| 0.1 |
2022-Jul-21 Thu
| ###
| 0.825
| 0.81
| 0.82
|
|
| 65.0
| 65.0
| 0.1 |
2022-Jul-20 Wed
| ###
| ###
| 0.785
| 0.81
| 3,829,924
| 1,503,245
| 75.4
| 75.4
| 0.1 |
2022-Jul-19 Tue
| 0.78
| ###
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 0.78
| 0.785
| 0.775
| 0.785
|
|
| ###
| ###
| ### |
2022-Jul-15 Fri
| 0.76
| 0.775
| 0.755
| 0.77
| 2,269,587
| ###
| 79.8
| 79.8
| 0.1 |
2022-Jul-14 Thu
| 0.775
| 0.78
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2022-Jul-13 Wed
| 0.79
| 0.79
| 0.775
| 0.78
| 2,255,588
| ###
| 24.4
| 24.4
| 0.1 |
2022-Jul-12 Tue
| 0.785
| 0.8
| 0.78
| 0.78
|
|
| 48.1
| 48.1
| 0.1 |
2022-Jul-11 Mon
| 0.79
| ###
| 0.78
| 0.785
| 2,094,923
| ###
| 49.6
| 49.6
| ### |
2022-Jul-08 Fri
| 0.8
| 0.8
| 0.79
| ###
| 2,866,158
| ###
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| 0.81
| 0.79
| 0.79
| 3,108,072
| 2,486,457
| ###
| ###
| ### |
2022-Jul-06 Wed
| 0.77
| ###
| 0.77
| ###
| 5,556,025
| ###
| 89.5
| 89.5
| 0.0 |
2022-Jul-05 Tue
| 0.775
| 0.785
| 0.77
| 0.775
| 3,249,789
| ###
| 62.2
| 62.2
| 0.1 |
2022-Jul-04 Mon
| 0.77
| 0.79
| 0.77
| 0.775
| 2,976,620
| ###
| ###
| ###
| 0.1 |
2022-Jul-01 Fri
| 0.77
| 0.77
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2022-Jun-30 Thu
| 0.775
| 0.775
| 0.755
| 0.755
| 7,093,326
| ###
| 28.9
| 28.9
| ### |
2022-Jun-29 Wed
| 0.775
| 0.78
| ###
| ###
| 5,750,584
| 2,242,727
| 37.8
| 37.8
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| 0.785
| ###
| 6,307,252
| ###
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 0.77
| ###
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2022-Jun-24 Fri
| ###
| ###
| ###
| 0.76
|
|
| ###
| ###
| 0.1 |
2022-Jun-23 Thu
| 0.73
| 0.74
| 0.73
| ###
| 4,080,287
| ###
| 79.6
| 79.6
| 0.0 |
2022-Jun-22 Wed
| ###
| 0.725
| ###
| 0.72
| 5,614,847
| 2,035,382
| ###
| ###
| ### |
2022-Jun-21 Tue
| 0.7
| 0.72
| ###
| ###
| 4,621,273
| 1,663,658
| 78.3
| 78.3
| 0.0 |
2022-Jun-20 Mon
| ###
| 0.7
| 0.675
| ###
| 6,327,127
| ###
| 85.4
| 85.4
| 0.0 |
2022-Jun-17 Fri
| 0.685
| ###
| 0.6775
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 0.685
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Jun-14 Tue
| ###
| 0.72
| ###
| 0.7
|
|
| 44.5
| 44.5
| ### |
2022-Jun-10 Fri
| 0.74
| 0.74
| 0.73
| ###
| 5,626,348
| ###
| 47.2
| 47.2
| 0.0 |
2022-Jun-09 Thu
| 0.74
| 0.745
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2022-Jun-08 Wed
| 0.755
| ###
| 0.745
| 0.745
| 2,974,673
| ###
| 34.8
| 34.8
| ### |
2022-Jun-07 Tue
| 0.78
| 0.78
| 0.7475
| 0.755
| 4,652,687
| 3,553,489
| ###
| ###
| ### |
2022-Jun-06 Mon
| 0.78
| 0.785
| 0.775
| 0.78
|
|
| 75.1
| 75.1
| 0.1 |
2022-Jun-03 Fri
| 0.785
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2022-Jun-02 Thu
| 0.79
| 0.79
| 0.78
| 0.785
|
|
| 39.3
| 39.3
| ### |
2022-Jun-01 Wed
| ###
| 0.8
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 0.8
| 0.8
| 0.79
| 0.79
| 3,584,950
| ###
| 30.9
| 30.9
| ### |
2022-May-30 Mon
| 0.8
| 0.8
| 0.7825
| 0.8
| 2,144,021
| 1,696,456
| 61.2
| 61.2
| 0.1 |
2022-May-27 Fri
| 0.78
| 0.79
| 0.78
| 0.785
| 2,227,074
| 1,748,253
| ###
| ###
| ### |
2022-May-26 Thu
| 0.79
| ###
| 0.78
| 0.78
| 2,790,622
| 1,088,342
| ###
| ###
| 0.1 |
2022-May-25 Wed
| ###
| 0.8
| 0.7875
| 0.79
|
|
| ###
| ###
| ### |
2022-May-24 Tue
| 0.8
| 0.8
| 0.785
| 0.79
|
|
| 39.3
| 39.3
| ### |
2022-May-23 Mon
| 0.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 0.8
| ###
| ###
| 0.8
| 2,991,572
| 0
| 56.0
| 56.0
| 0.1 |
2022-May-19 Thu
| 0.82
| 0.825
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2022-May-18 Wed
| 0.82
| 0.84
| 0.8125
| 0.83
|
|
| 75.4
| 75.4
| ### |
2022-May-17 Tue
| ###
| 0.8175
| 0.81
| ###
| 1,868,921
| ###
| 64.5
| 64.5
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| 0.81
| 2,890,241
| 0
| 41.7
| 41.7
| 0.1 |
2022-May-13 Fri
| ###
| ###
| 0.785
| ###
| 3,137,482
| ###
| 62.9
| 62.9
| 0.0 |
2022-May-12 Thu
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| 44.5
| 44.5
| ### |
2022-May-11 Wed
| ###
| ###
| 0.79
| 0.79
| 3,318,673
| 1,310,875
| 20.0
| 20.0
| ### |
2022-May-10 Tue
| 0.84
| 0.84
| ###
| ###
| 4,734,325
| ###
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 0.84
| 0.84
| ###
| ###
| 4,734,325
| ###
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 0.845
| 0.8325
| 0.845
|
|
| 79.8
| 79.8
| ### |
2022-May-05 Thu
| ###
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 0.855
| 0.86
| 0.825
| 0.83
| 4,292,980
| ###
| 34.5
| 34.5
| ### |
2022-May-03 Tue
| 0.855
| 0.86
| 0.85
| 0.85
| 2,430,377
| 2,077,972
| ###
| ###
| ### |
2022-May-02 Mon
| 0.85
| 0.87
| 0.85
| 0.87
| 3,491,458
| 3,002,653
| ###
| ###
| 0.1 |
2022-Apr-29 Fri
| 0.86
| 0.87
| 0.855
| 0.855
| 4,322,989
| 3,728,578
| ###
| ###
| ### |
2022-Apr-28 Thu
| 0.855
| 0.87
| 0.855
| 0.86
| 2,755,586
| ###
| 69.9
| 69.9
| ### |
2022-Apr-27 Wed
| 0.855
| 0.86
| 0.85
| 0.85
| 3,488,579
| ###
| 35.3
| 35.3
| ### |
2022-Apr-26 Tue
| ###
| 0.87
| 0.86
| 0.86
| 2,350,671
| ###
| 49.6
| 49.6
| ### |
2022-Apr-22 Fri
| ###
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2022-Apr-21 Thu
| ###
| 0.875
| 0.855
| 0.87
|
|
| 75.8
| 75.8
| 0.1 |
2022-Apr-20 Wed
| 0.855
| 0.8625
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2022-Apr-19 Tue
| 0.84
| 0.85
| ###
| 0.85
| 3,496,352
| 1,485,949
| ###
| ###
| ### |
2022-Apr-14 Thu
| ###
| 0.84
| 0.8325
| 0.84
|
|
| ###
| ###
| ### |
2022-Apr-13 Wed
| ###
| 0.84
| 0.83
| ###
| 1,920,151
| 1,603,326
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 0.84
| 0.85
| ###
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2022-Apr-11 Mon
| ###
| 0.845
| 0.8325
| 0.84
|
|
| ###
| ###
| ### |
2022-Apr-08 Fri
| 0.845
| 0.85
| 0.83
| ###
| 3,100,678
| ###
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 0.845
| 0.85
| ###
| 0.845
| 3,623,921
| ###
| ###
| ###
| ### |
2022-Apr-06 Wed
| 0.83
| 0.84
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2022-Apr-05 Tue
| 0.85
| 0.85
| 0.825
| 0.83
| 5,647,352
| 4,729,657
| ###
| ###
| ### |
2022-Apr-04 Mon
| ###
| 0.845
| 0.83
| 0.845
|
|
| 71.8
| 71.8
| ### |
2022-Apr-01 Fri
| 0.83
| 0.8375
| 0.8275
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2022-Mar-31 Thu
| ###
| 0.845
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2022-Mar-30 Wed
| 0.845
| 0.85
| 0.83
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2022-Mar-29 Tue
| 0.855
| 0.8675
| 0.85
| 0.85
| 6,711,942
| 5,763,880
| ###
| ###
| ### |
2022-Mar-28 Mon
| 0.86
| 0.8625
| 0.84
| 0.85
| 3,923,427
| ###
| 40.0
| 40.0
| ### |
2022-Mar-25 Fri
| 0.85
| ###
| 0.845
| 0.86
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 0.85
| 0.855
| 0.845
| 0.845
| 2,013,180
| ###
| 33.4
| 33.4
| ### |
2022-Mar-23 Wed
| 0.85
| 0.855
| 0.845
| 0.85
|
|
| 62.7
| 62.7
| ### |
2022-Mar-22 Tue
| 0.855
| 0.855
| 0.84
| 0.85
|
|
| 33.5
| 33.5
| ### |
2022-Mar-21 Mon
| 0.85
| 0.855
| 0.845
| 0.85
| 3,344,282
| ###
| ###
| ###
| ### |
2022-Mar-18 Fri
| 0.85
| 0.855
| 0.845
| 0.85
| 6,802,041
| ###
| 63.4
| 63.4
| ### |
2022-Mar-17 Thu
| 0.84
| 0.855
| 0.84
| 0.845
|
|
| 70.0
| 70.0
| ### |
2022-Mar-16 Wed
| 0.855
| 0.855
| ###
| 0.84
|
|
| 22.7
| 22.7
| ### |
2022-Mar-15 Tue
| 0.845
| 0.86
| 0.84
| 0.85
|
|
| 78.5
| 78.5
| ### |
2022-Mar-14 Mon
| 0.845
| 0.855
| ###
| 0.85
|
|
| ###
| ###
| ### |
2022-Mar-11 Fri
| 0.85
| 0.86
| ###
| 0.845
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| 0.85
| 0.87
| 0.8475
| 0.855
| 3,298,874
| ###
| ###
| ###
| ### |
2022-Mar-09 Wed
| 0.84
| 0.8525
| ###
| 0.84
| 2,145,586
| 914,556
| 54.1
| 54.1
| ### |
2022-Mar-08 Tue
| 0.85
| 0.85
| 0.83
| ###
| 3,136,857
| 2,634,959
| 34.9
| 34.9
| 0.0 |
2022-Mar-07 Mon
| 0.87
| 0.87
| 0.8475
| 0.85
|
|
| 36.5
| 36.5
| ### |
2022-Mar-04 Fri
| 0.85
| 0.87
| 0.845
| 0.87
|
|
| ###
| ###
| 0.1 |
2022-Mar-03 Thu
| 0.87
| 0.87
| 0.85
| 0.85
| 3,722,882
| 3,201,678
| ###
| ###
| ### |
2022-Mar-02 Wed
| 0.855
| 0.875
| 0.845
| ###
| 5,097,382
| 4,383,748
| 71.0
| 71.0
| 0.0 |
2022-Mar-01 Tue
| 0.885
| 0.89
| ###
| 0.87
| 3,520,744
| ###
| ###
| ###
| 0.1 |
2022-Feb-28 Mon
| 0.88
| ###
| 0.87
| 0.885
| 5,839,543
| ###
| 73.8
| 73.8
| ### |
2022-Feb-25 Fri
| 0.88
| 0.885
| 0.87
| 0.875
|
|
| 30.0
| 30.0
| 0.1 |
2022-Feb-24 Thu
| 0.875
| 0.8875
| 0.8675
| 0.88
|
|
| ###
| ###
| 0.1 |
2022-Feb-23 Wed
| 0.88
| 0.8925
| 0.875
| 0.89
|
|
| ###
| ###
| ### |
2022-Feb-22 Tue
| 0.885
| 0.89
| 0.875
| 0.885
|
|
| 83.7
| 83.7
| ### |
2022-Feb-21 Mon
| 0.89
| ###
| 0.88
| 0.89
| 2,351,351
| ###
| ###
| ###
| ### |
2022-Feb-18 Fri
| 0.885
| ###
| 0.885
| ###
| 3,219,971
| ###
| 72.6
| 72.6
| 0.0 |
2022-Feb-17 Thu
| 0.885
| 0.8975
| 0.88
| 0.885
|
|
| 72.4
| 72.4
| ### |
2022-Feb-16 Wed
| 0.88
| 0.89
| 0.87
| 0.89
| 3,157,425
| ###
| 74.7
| 74.7
| ### |
2022-Feb-15 Tue
| ###
| 0.8775
| 0.855
| 0.87
| 2,035,543
| 1,763,289
| ###
| ###
| 0.1 |
2022-Feb-14 Mon
| 0.85
| 0.875
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2022-Feb-11 Fri
| 0.86
| ###
| 0.85
| 0.85
| 2,630,054
| 1,117,772
| ###
| ###
| ### |
2022-Feb-10 Thu
| 0.87
| 0.88
| ###
| 0.87
| 2,634,128
| ###
| 68.3
| 68.3
| 0.1 |
2022-Feb-09 Wed
| ###
| 0.88
| 0.855
| 0.875
|
|
| 69.2
| 69.2
| 0.1 |
2022-Feb-08 Tue
| 0.845
| ###
| 0.845
| 0.86
|
|
| ###
| ###
| ### |
2022-Feb-07 Mon
| 0.85
| 0.85
| 0.84
| 0.845
|
|
| 34.9
| 34.9
| ### |
2022-Feb-04 Fri
| 0.84
| 0.855
| 0.84
| 0.855
| 2,322,686
| 1,968,476
| 74.5
| 74.5
| ### |
2022-Feb-03 Thu
| 0.84
| 0.85
| ###
| 0.85
| 1,594,625
| ###
| ###
| ###
| ### |
2022-Feb-02 Wed
| ###
| 0.8525
| 0.8325
| 0.85
|
|
| 79.3
| 79.3
| ### |
2022-Feb-01 Tue
| 0.84
| 0.8475
| 0.83
| 0.84
| 1,380,042
| ###
| ###
| ###
| ### |
2022-Jan-31 Mon
| 0.83
| 0.85
| 0.82
| 0.84
|
|
| 70.1
| 70.1
| ### |
2022-Jan-28 Fri
| 0.82
| 0.83
| ###
| 0.83
| 7,373,129
| 3,059,848
| 63.8
| 63.8
| ### |
2022-Jan-27 Thu
| ###
| 0.82
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2022-Jan-25 Tue
| 0.825
| 0.83
| 0.8
| ###
| 6,163,374
| 5,023,149
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 0.82
| 0.83
| ###
| 0.83
| 3,137,547
| 1,302,082
| ###
| ###
| ### |
2022-Jan-21 Fri
| 0.84
| 0.845
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2022-Jan-20 Thu
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| 24.4
| 24.4
| ### |
2022-Jan-19 Wed
| 0.86
| 0.8675
| 0.855
| 0.855
|
|
| 37.3
| 37.3
| ### |
2022-Jan-18 Tue
| 0.86
| 0.87
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 0.86
| ###
| 0.855
| 0.86
|
|
| 67.1
| 67.1
| ### |
2022-Jan-14 Fri
| 0.86
| 0.87
| 0.86
| 0.86
| 2,055,888
| 1,778,343
| ###
| ###
| ### |
2022-Jan-13 Thu
| 0.86
| 0.87
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| 0.855
| ###
| 2,945,941
| 1,259,389
| 64.8
| 64.8
| 0.0 |
2022-Jan-11 Tue
| ###
| 0.87
| 0.86
| 0.86
| 2,402,852
| ###
| 35.9
| 35.9
| ### |
2022-Jan-10 Mon
| 0.87
| 0.875
| 0.8625
| ###
| 1,148,858
| 998,070
| 35.4
| 35.4
| 0.0 |
2022-Jan-07 Fri
| ###
| 0.875
| ###
| 0.875
| 1,487,647
| 650,845
| ###
| ###
| 0.1 |
2022-Jan-06 Thu
| 0.875
| 0.875
| 0.855
| 0.855
| 3,119,822
| 2,698,646
| ###
| ###
| ### |
2022-Jan-05 Wed
| 0.88
| 0.885
| 0.875
| 0.88
| 1,931,946
| ###
| 70.5
| 70.5
| 0.1 |
2022-Jan-04 Tue
| 0.88
| 0.89
| ###
| 0.885
|
|
| 61.2
| 61.2
| ### |
2021-Dec-31 Fri
| 0.87
| 0.8825
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2021-Dec-30 Thu
| 0.885
| 0.885
| ###
| 0.88
| 2,955,156
| 1,307,656
| 30.1
| 30.1
| 0.1 |
2021-Dec-29 Wed
| 0.885
| ###
| 0.88
| ###
| 2,728,225
| ###
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| 0.88
| 0.885
| 0.875
| 0.885
| 771,478
| ###
| ###
| ###
| ### |
2021-Dec-23 Thu
| ###
| 0.885
| ###
| 0.875
| 2,815,040
| 1,245,655
| 74.7
| 74.7
| 0.1 |
2021-Dec-22 Wed
| 0.87
| 0.87
| 0.86
| 0.86
| 1,862,880
| ###
| 25.2
| 25.2
| ### |
2021-Dec-21 Tue
| ###
| 0.875
| 0.8625
| 0.87
| 1,902,356
| 1,652,671
| ###
| ###
| 0.1 |
2021-Dec-20 Mon
| 0.88
| 0.88
| 0.86
| 0.87
| 2,133,621
| 1,856,250
| 41.8
| 41.8
| 0.1 |
2021-Dec-17 Fri
| 0.88
| 0.885
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2021-Dec-16 Thu
| 0.87
| 0.88
| ###
| 0.88
| 4,616,926
| 2,031,447
| ###
| ###
| 0.1 |
2021-Dec-15 Wed
| ###
| 0.87
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2021-Dec-14 Tue
| 0.87
| 0.87
| 0.855
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Dec-13 Mon
| ###
| 0.875
| 0.86
| 0.86
| 2,155,848
| ###
| 34.3
| 34.3
| ### |
2021-Dec-10 Fri
| 0.875
| 0.875
| 0.86
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-Dec-09 Thu
| ###
| 0.885
| ###
| 0.88
| 3,389,070
| ###
| ###
| ###
| 0.1 |
2021-Dec-08 Wed
| 0.87
| 0.875
| ###
| 0.875
|
|
| 65.7
| 65.7
| 0.1 |
2021-Dec-07 Tue
| 0.87
| 0.875
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2021-Dec-06 Mon
| 0.86
| ###
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| 0.85
| 0.86
| 0.85
| 0.86
| 2,311,628
| 1,976,441
| 80.8
| 80.8
| ### |
2021-Dec-02 Thu
| 0.855
| 0.86
| 0.85
| 0.855
| 2,600,088
| 2,223,075
| ###
| ###
| ### |
2021-Dec-01 Wed
| 0.86
| ###
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2021-Nov-30 Tue
| 0.855
| 0.8725
| 0.855
| 0.86
|
|
| 65.4
| 65.4
| ### |
2021-Nov-29 Mon
| 0.86
| 0.86
| 0.845
| 0.855
|
|
| 27.3
| 27.3
| ### |
2021-Nov-26 Fri
| ###
| 0.87
| 0.86
| 0.87
| 4,262,885
| ###
| ###
| ###
| 0.1 |
2021-Nov-25 Thu
| 0.855
| 0.87
| 0.855
| ###
| 2,152,675
| 1,856,682
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| 0.87
| 0.85
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2021-Nov-23 Tue
| 0.86
| ###
| 0.85
| 0.86
|
|
| 69.4
| 69.4
| ### |
2021-Nov-22 Mon
| 0.84
| 0.86
| 0.84
| 0.86
| 1,829,421
| ###
| 88.1
| 88.1
| ### |
2021-Nov-19 Fri
| 0.83
| 0.855
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2021-Nov-18 Thu
| 0.83
| 0.84
| 0.8275
| ###
| 2,089,080
| 1,741,770
| 73.1
| 73.1
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 0.825
| 0.83
|
|
| 42.0
| 42.0
| ### |
2021-Nov-16 Tue
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| 36.4
| 36.4
| ### |
2021-Nov-15 Mon
| 0.84
| 0.845
| 0.84
| 0.84
|
|
| 65.1
| 65.1
| ### |
2021-Nov-12 Fri
| 0.845
| 0.8475
| ###
| 0.84
| 2,446,076
| 1,036,524
| 29.1
| 29.1
| ### |
2021-Nov-11 Thu
| 0.845
| 0.845
| ###
| ###
| 2,484,459
| 1,049,683
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 0.84
| 0.85
| ###
| 0.845
| 2,798,455
| 1,189,343
| ###
| ###
| ### |
2021-Nov-09 Tue
| 0.845
| 0.8475
| ###
| ###
| 1,944,127
| 823,823
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 0.85
| 0.86
| 0.84
| 0.84
| 5,695,988
| 4,841,589
| ###
| ###
| ### |
2021-Nov-05 Fri
| 0.82
| 0.86
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| ###
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2021-Nov-03 Wed
| 0.81
| 0.82
| 0.81
| ###
| 1,867,882
| 1,522,323
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| 0.82
| ###
| 0.81
| 2,203,740
| ###
| 43.9
| 43.9
| 0.1 |
2021-Nov-01 Mon
| 0.82
| 0.825
| 0.81
| 0.81
| 4,864,129
| 3,976,425
| ###
| ###
| 0.1 |
2021-Oct-29 Fri
| 0.83
| 0.84
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2021-Oct-28 Thu
| 0.83
| 0.8325
| 0.82
| 0.82
|
|
| 34.9
| 34.9
| 0.1 |
2021-Oct-27 Wed
| 0.825
| ###
| 0.8225
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2021-Oct-26 Tue
| 0.825
| 0.83
| 0.825
| 0.825
| 2,884,383
| 2,386,826
| 71.6
| 71.6
| 0.1 |
2021-Oct-25 Mon
| 0.83
| 0.83
| 0.8175
| 0.825
|
|
| 37.5
| 37.5
| 0.1 |
2021-Oct-22 Fri
| ###
| 0.825
| ###
| 0.82
| 2,432,027
| ###
| ###
| ###
| 0.1 |
2021-Oct-21 Thu
| 0.82
| 0.82
| 0.81
| 0.82
| 2,004,929
| ###
| ###
| ###
| 0.1 |
2021-Oct-20 Wed
| 0.82
| 0.82
| 0.8075
| 0.81
| 2,819,182
| ###
| 29.3
| 29.3
| 0.1 |
2021-Oct-19 Tue
| 0.81
| 0.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 0.825
| 0.825
| ###
| ###
| 2,631,955
| 1,085,681
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 0.825
| 0.825
| 0.81
| 0.825
| 2,385,174
| 1,949,879
| 64.0
| 64.0
| 0.1 |
2021-Oct-14 Thu
| 0.82
| 0.825
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Oct-13 Wed
| ###
| 0.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 0.81
| ###
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2021-Oct-11 Mon
| ###
| 0.82
| ###
| ###
| 3,609,583
| 1,479,929
| 66.3
| 66.3
| 0.0 |
2021-Oct-08 Fri
| ###
| 0.8275
| 0.81
| ###
| 6,418,989
| 5,255,547
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 0.79
| ###
| 0.785
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 0.8
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2021-Oct-05 Tue
| 0.8
| ###
| 0.79
| 0.79
| 4,028,570
| 1,591,285
| ###
| ###
| ### |
2021-Oct-04 Mon
| 0.8
| 0.81
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2021-Oct-01 Fri
| ###
| 0.8
| 0.79
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2021-Sep-30 Thu
| ###
| 0.81
| 0.8
| 0.8
| 4,898,352
| 3,943,173
| ###
| ###
| 0.1 |
2021-Sep-29 Wed
| 0.81
| 0.81
| ###
| ###
| 6,190,379
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 0.825
| 0.83
| 0.82
| 0.825
| 3,288,776
| 2,713,240
| ###
| ###
| 0.1 |
2021-Sep-27 Mon
| 0.83
| 0.83
| 0.82
| 0.825
| 7,680,881
| 6,336,726
| ###
| ###
| 0.1 |
2021-Sep-24 Fri
| 0.84
| 0.845
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2021-Sep-23 Thu
| 0.83
| 0.84
| 0.83
| 0.84
| 5,249,476
| ###
| 68.5
| 68.5
| ### |
2021-Sep-22 Wed
| 0.82
| 0.84
| ###
| 0.825
|
|
| ###
| ###
| 0.1 |
2021-Sep-21 Tue
| ###
| 0.84
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2021-Sep-20 Mon
| 0.86
| 0.87
| 0.84
| 0.84
|
|
| 44.9
| 44.9
| ### |
2021-Sep-17 Fri
| ###
| 0.875
| 0.855
| 0.855
| 72,006,457
| 62,285,585
| 31.4
| 31.4
| ### |
2021-Sep-16 Thu
| 0.89
| ###
| 0.875
| 0.885
|
|
| ###
| ###
| ### |
2021-Sep-15 Wed
| 0.875
| 0.885
| ###
| 0.875
|
|
| 66.3
| 66.3
| 0.1 |
2021-Sep-14 Tue
| 0.855
| 0.88
| 0.855
| 0.88
| 9,021,829
| ###
| 84.7
| 84.7
| 0.1 |
2021-Sep-13 Mon
| 0.85
| 0.86
| 0.84
| 0.855
|
|
| 70.8
| 70.8
| ### |
|