End of day Prices (full format), 150 Days for (DTL) DATA#3 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.27 |
2021-Jun-08 Tue
| 5.44
| 5.45
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 5.4
| 5.49
| ###
| 5.42
| 259,684
| ###
| 75.8
| 75.8
| 0.4 |
2021-Jun-04 Fri
| 5.46
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 5.56
| 5.7
| 5.44
| 5.45
|
|
| ###
| ###
| ### |
2021-Jun-02 Wed
| ###
| ###
| 5.53
| 5.55
|
|
| ###
| ###
| ### |
2021-Jun-01 Tue
| ###
| ###
| 5.82
| 5.84
| 209,183
| 608,722
| ###
| ###
| 0.4 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| 5.89
| 6
| 138,723
| ###
| ###
| ###
| 0.4 |
2021-May-27 Thu
| 5.83
| ###
| 5.79
| ###
| 320,188
| 926,944
| 86.3
| 86.3
| 0.0 |
2021-May-26 Wed
| 5.71
| 5.86
| 5.71
| 5.84
|
|
| 82.9
| 82.9
| 0.4 |
2021-May-25 Tue
| ###
| 5.75
| 5.53
| 5.75
|
|
| ###
| ###
| ### |
2021-May-24 Mon
| 5.52
| 5.7
| 5.52
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2021-May-21 Fri
| 5.41
| ###
| 5.41
| ###
| 278,559
| ###
| 89.8
| 89.8
| 0.0 |
2021-May-20 Thu
| ###
| 5.46
| 5.345
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2021-May-19 Wed
| 5.45
| 5.54
| ###
| 5.48
|
|
| ###
| ###
| ### |
2021-May-18 Tue
| ###
| ###
| ###
| 5.44
| 398,854
| 0
| 11.5
| 11.5
| 0.4 |
2021-May-17 Mon
| 5.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| 5.79
| 5.54
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-May-13 Thu
| 5.7
| 5.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 5.8
| 5.84
| ###
| 5.76
|
|
| ###
| ###
| ### |
2021-May-11 Tue
| 5.85
| ###
| 5.73
| 5.8
| 183,559
| ###
| ###
| ###
| 0.4 |
2021-May-10 Mon
| ###
| 6
| 5.85
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
| 180,580
| 0
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| 5.955
| ###
| 323,685
| 963,772
| 36.8
| 36.8
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 354,086
| 0
| 85.8
| 85.8
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 175,689
| 0
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 6.2
| 6.2
| ###
| ###
| 87,545
| 271,389
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| 6.385
| ###
| 6.22
|
|
| 25.1
| 25.1
| 0.4 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 6.24
| ###
| 6.21
| 6.29
|
|
| ###
| ###
| ### |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 547,252
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 6
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2021-Apr-22 Thu
| 5.89
| ###
| 5.89
| ###
| 192,229
| ###
| 84.4
| 84.4
| 0.0 |
2021-Apr-21 Wed
| 5.89
| ###
| 5.84
| ###
| 753,480
| ###
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 5.85
| ###
| 5.75
| ###
| 244,244
| ###
| 85.0
| 85.0
| 0.0 |
2021-Apr-19 Mon
| 5.81
| ###
| 5.78
| 5.86
|
|
| 80.2
| 80.2
| 0.4 |
2021-Apr-16 Fri
| 5.55
| 5.84
| 5.53
| 5.81
| 317,929
| 1,807,426
| ###
| ###
| ### |
2021-Apr-15 Thu
| 5.55
| ###
| 5.53
| 5.58
|
|
| 68.5
| 68.5
| 0.4 |
2021-Apr-14 Wed
| 5.45
| 5.585
| 5.45
| 5.54
| 166,956
| 921,179
| ###
| ###
| 0.4 |
2021-Apr-13 Tue
| 5.42
| 5.54
| ###
| 5.42
| 176,459
| ###
| ###
| ###
| 0.4 |
2021-Apr-12 Mon
| 5.58
| 5.58
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-Apr-09 Fri
| 5.53
| ###
| 5.51
| 5.59
| 121,426
| 334,528
| ###
| ###
| ### |
2021-Apr-08 Thu
| 5.5
| 5.52
| 5.4
| 5.5
| 202,281
| 1,104,454
| ###
| ###
| 0.4 |
2021-Apr-07 Wed
| 5.54
| 5.54
| 5.4
| 5.47
| 249,080
| ###
| 26.9
| 26.9
| ### |
2021-Apr-06 Tue
| ###
| 5.56
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Apr-01 Thu
| 5.24
| ###
| ###
| ###
| 263,541
| 0
| 69.9
| 69.9
| 0.0 |
2021-Mar-31 Wed
| 5.2
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 229,120
| 0
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 5
| ###
| 144,678
| ###
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 115,529
| 0
| 32.9
| 32.9
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2021-Mar-23 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Mar-19 Fri
| ###
| ###
| 4.89
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| 4.86
| ###
| 853,754
| 2,074,622
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 4.85
| ###
| 224,256
| 543,820
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 4.87
| ###
| 4.83
| ###
| 360,773
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 4.82
| 4.89
| 4.78
| 4.82
|
|
| 68.8
| 68.8
| 0.3 |
2021-Mar-10 Wed
| ###
| ###
| 4.77
| 4.81
| 237,725
| 566,974
| ###
| ###
| ### |
2021-Mar-09 Tue
| 4.88
| ###
| 4.73
| 4.8
| 410,383
| 970,555
| ###
| ###
| 0.3 |
2021-Mar-08 Mon
| 4.75
| ###
| 4.75
| ###
| 308,679
| ###
| 88.1
| 88.1
| 0.0 |
2021-Mar-05 Fri
| 4.83
| ###
| 4.7
| 4.84
| 479,048
| ###
| 75.0
| 75.0
| 0.3 |
2021-Mar-04 Thu
| 5
| ###
| 4.83
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| 5.2
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 4.87
| 4.87
|
|
| 18.9
| 18.9
| 0.3 |
2021-Feb-26 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 5.2
| 5.22
| ###
| ###
| 252,478
| ###
| 26.9
| 26.9
| 0.0 |
2021-Feb-24 Wed
| 5.2
| 5.21
| 5
| ###
| 626,348
| ###
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 5.43
| 5.44
| ###
| ###
| 823,621
| 2,240,249
| 9.9
| 9.9
| 0.0 |
2021-Feb-22 Mon
| 5.71
| 5.72
| 5.42
| 5.46
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| 5.78
| ###
| ###
| 5.71
| 630,627
| 0
| ###
| ###
| 0.4 |
2021-Feb-18 Thu
| 5.8
| ###
| 5.55
| 5.75
| 801,425
| 2,223,954
| 41.2
| 41.2
| ### |
2021-Feb-17 Wed
| ###
| ###
| 5.83
| 5.86
| 482,525
| ###
| ###
| ###
| 0.4 |
2021-Feb-16 Tue
| ###
| 6.2
| ###
| ###
| 199,789
| 619,345
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| 6.23
| 5.77
| ###
| 488,477
| ###
| 24.9
| 24.9
| 0.0 |
2021-Feb-12 Fri
| 5.81
| ###
| 5.81
| ###
| 523,889
| ###
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 5.73
| 5.84
| ###
| 5.81
| 163,744
| ###
| 84.3
| 84.3
| ### |
2021-Feb-10 Wed
| ###
| 5.78
| ###
| 5.75
|
|
| 80.4
| 80.4
| ### |
2021-Feb-09 Tue
| ###
| ###
| 5.52
| 5.59
| 228,646
| ###
| ###
| ###
| ### |
2021-Feb-08 Mon
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 5.56
| 5.59
| 5.45
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-Feb-03 Wed
| ###
| 5.72
| 5.525
| 5.57
| 254,340
| 1,430,026
| ###
| ###
| 0.4 |
2021-Feb-02 Tue
| ###
| ###
| 5.54
| ###
| 316,228
| 875,951
| 61.6
| 61.6
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 5.45
| 5.58
|
|
| 38.1
| 38.1
| 0.4 |
2021-Jan-29 Fri
| ###
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| 5.725
| 5.51
| ###
| 287,373
| ###
| 78.1
| 78.1
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 273,050
| 0
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 5.51
| 5.7
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 5.75
| 5.75
| 5.49
| 5.52
|
|
| 14.2
| 14.2
| 0.4 |
2021-Jan-21 Thu
| 5.76
| 5.83
| ###
| 5.74
|
|
| 37.3
| 37.3
| 0.4 |
2021-Jan-20 Wed
| 5.57
| 5.75
| 5.54
| 5.73
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 5.72
| 5.73
| 5.51
| 5.51
| 168,782
| 948,554
| 11.5
| 11.5
| ### |
2021-Jan-18 Mon
| 5.43
| 5.76
| 5.41
| ###
| 576,879
| ###
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 5.25
| 5.26
| 181,727
| ###
| 30.0
| 30.0
| 0.4 |
2021-Jan-14 Thu
| ###
| ###
| 5.28
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Jan-13 Wed
| 5.29
| ###
| 5.26
| 5.29
| 151,880
| 399,444
| 63.7
| 63.7
| 0.4 |
2021-Jan-12 Tue
| 5.27
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 5.57
| 5.59
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 5.49
| 5.27
| 5.46
| 314,971
| 1,694,543
| 83.9
| 83.9
| ### |
2021-Jan-07 Thu
| 5.5
| 5.54
| 5.21
| ###
| 533,483
| 2,867,471
| 18.1
| 18.1
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 5.5
| 5.5
| 133,720
| ###
| ###
| ###
| 0.4 |
2021-Jan-05 Tue
| 5.57
| ###
| 5.49
| ###
| 422,348
| 1,159,345
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| 5.7
| 5.59
| ###
| 146,682
| ###
| 25.3
| 25.3
| 0.0 |
2020-Dec-31 Thu
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 5.52
| 5.59
|
|
| 31.3
| 31.3
| ### |
2020-Dec-23 Wed
| 5.44
| ###
| 5.44
| 5.55
| 218,878
| 595,348
| ###
| ###
| ### |
2020-Dec-22 Tue
| ###
| ###
| 5.43
| 5.49
| 263,380
| 715,076
| ###
| ###
| 0.4 |
2020-Dec-21 Mon
| 5.7
| 5.75
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| 5.7
| 5.58
| 5.7
| 406,320
| 2,291,644
| ###
| ###
| 0.4 |
2020-Dec-17 Thu
| ###
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 5.51
| 5.51
| 866,772
| 2,387,956
| 10.3
| 10.3
| ### |
2020-Dec-14 Mon
| ###
| 5.72
| 5.48
| ###
| 605,142
| ###
| 78.1
| 78.1
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| 5.51
| 1,392,678
| 0
| 22.8
| 22.8
| ### |
2020-Dec-10 Thu
| ###
| ###
| 5.47
| 5.51
| 416,585
| 1,139,359
| 32.8
| 32.8
| ### |
2020-Dec-09 Wed
| 5.48
| ###
| 5.47
| 5.59
| 329,125
| 900,156
| ###
| ###
| ### |
2020-Dec-08 Tue
| 5.51
| 5.59
| 5.45
| 5.52
| 280,977
| ###
| ###
| ###
| 0.4 |
2020-Dec-07 Mon
| 5.55
| ###
| 5.5
| 5.51
| 443,551
| ###
| ###
| ###
| ### |
2020-Dec-04 Fri
| 5.74
| 5.74
| 5.46
| 5.57
| 496,751
| ###
| ###
| ###
| 0.4 |
2020-Dec-03 Thu
| 5.77
| 5.81
| ###
| 5.75
|
|
| 37.8
| 37.8
| ### |
2020-Dec-02 Wed
| 5.84
| ###
| 5.7
| 5.73
| 871,444
| ###
| ###
| ###
| ### |
2020-Dec-01 Tue
| 5.75
| 5.79
| ###
| 5.79
|
|
| ###
| ###
| ### |
2020-Nov-30 Mon
| 5.56
| 5.75
| 5.48
| 5.72
|
|
| ###
| ###
| 0.4 |
2020-Nov-27 Fri
| 5.5
| 5.55
| ###
| 5.46
|
|
| ###
| ###
| ### |
2020-Nov-26 Thu
| 5.43
| 5.58
| 5.4
| 5.46
| 877,071
| ###
| 71.7
| 71.7
| ### |
2020-Nov-25 Wed
| ###
| 5.5
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| 5.28
| 877,181
| 0
| 91.0
| 91.0
| 0.4 |
2020-Nov-23 Mon
| 5.22
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| 5.26
| ###
| 5.2
|
|
| 85.3
| 85.3
| ### |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 1,154,270
| 0
| 68.5
| 68.5
| 0.0 |
2020-Nov-18 Wed
| 5.2
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2020-Nov-17 Tue
| 5.28
| 5.28
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 73,720
| 0
| 9.0
| 9.0
| 0.0 |
2020-Nov-13 Fri
| ###
| 5.42
| 5.25
| 5.4
| 781,984
| 4,171,884
| ###
| ###
| 0.4 |
2020-Nov-12 Thu
| 5.75
| 5.84
| ###
| ###
| 2,413,478
| 7,047,355
| 3.8
| 3.8
| 0.0 |
2020-Nov-11 Wed
| 5.85
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| 6.42
| 6.44
| 5.55
| 5.87
| 1,275,756
| 7,648,157
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| 6.41
| ###
| ###
| 921,326
| 2,952,849
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 6
| ###
| ###
| ###
| 496,428
| 0
| 34.3
| 34.3
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 822,223
| 0
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 5.8
| ###
| 5.74
| ###
| 616,351
| 1,768,927
| 91.7
| 91.7
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| 5.77
| 5.83
| 752,120
| ###
| ###
| ###
| ### |
|