End of day Prices (full format), 300 Days for (EOL) ENERGY ONE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2020-Oct-22 Thu
| 4.4
| 4.4
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 2,773
| 0
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| 4.4
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Oct-19 Mon
| 4.25
| ###
| ###
| ###
| 8,587
| 0
| 84.6
| 84.6
| 0.0 |
2020-Oct-16 Fri
| ###
| 4.2
| ###
| 4.2
| 2,478
| ###
| 70.4
| 70.4
| ### |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 5,474
| 0
| 32.5
| 32.5
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 274
| 0
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 450
| 0
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 2,082
| 0
| 78.9
| 78.9
| 0.0 |
2020-Sep-29 Tue
| 4.22
| 4.22
| ###
| ###
| 2,487
| 5,247
| 18.1
| 18.1
| 0.0 |
2020-Sep-28 Mon
| 4.24
| 4.24
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2020-Sep-25 Fri
| 4.21
| 4.21
| 4.21
| 4.21
| 0
|
|
|
| ### |
2020-Sep-24 Thu
| 4.25
| 4.25
| ###
| 4.21
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| ###
| 4.28
| 4.28
| 4,722
| ###
| ###
| ###
| 0.3 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 1,725
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 4.47
| 4.47
| ###
| ###
| 922
| ###
| 11.2
| 11.2
| 0.0 |
2020-Sep-17 Thu
| 4.47
| 4.47
| 4.47
| 4.47
|
|
| 78.3
| 78.3
| ### |
2020-Sep-16 Wed
| ###
| ###
| 4.28
| 4.28
| 1,177
| ###
| 30.5
| 30.5
| 0.3 |
2020-Sep-15 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Sep-14 Mon
| ###
| 4.49
| ###
| 4.49
|
|
| 88.0
| 88.0
| ### |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 14,684
| 0
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 4.4
| 4.4
| ###
| ###
| 2,620
| ###
| 45.7
| 45.7
| 0.0 |
2020-Sep-09 Wed
| 4.41
| 4.41
| 4.4
| 4.4
| 3,052
| 13,444
| ###
| ###
| 0.3 |
2020-Sep-08 Tue
| 4.47
| ###
| 4.47
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2020-Sep-07 Mon
| 4.4
| 4.47
| 4.4
| 4.47
| 9,277
| 41,143
| ###
| ###
| ### |
2020-Sep-04 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 3,629
| 15,241
| 65.8
| 65.8
| ### |
2020-Sep-03 Thu
| 4.25
| 4.45
| 4.25
| 4.45
| 17,378
| ###
| 91.6
| 91.6
| 0.3 |
2020-Sep-02 Wed
| ###
| ###
| 4.22
| 4.22
| 8,773
| ###
| 23.4
| 23.4
| ### |
2020-Sep-01 Tue
| 4.5
| 4.5
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| 4.46
| 4.55
| 4.46
| 4.55
|
|
| 79.6
| 79.6
| 0.3 |
2020-Aug-28 Fri
| 4.48
| 4.48
| 4.4
| 4.46
| 11,650
| 51,726
| 38.2
| 38.2
| 0.3 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
| 9
| 0
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2020-Aug-24 Mon
| 4.77
| 4.84
| ###
| ###
| 7,483
| ###
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| 4.51
| 11,748
| 0
| 81.3
| 81.3
| 0.3 |
2020-Aug-20 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Aug-19 Wed
| 4.22
| 4.22
| 4.22
| 4.22
| 0
|
|
|
| ### |
2020-Aug-18 Tue
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| 1,740
| 0
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 3.83
| 3.83
| 3.83
| 3.83
| 0
|
|
|
| ### |
2020-Aug-04 Tue
| ###
| ###
| 3.83
| 3.83
| 6,744
| ###
| ###
| ###
| ### |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-31 Fri
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
| 2,945
| 0
| 67.8
| 67.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 55
| 0
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 10,274
| 0
| 86.6
| 86.6
| 0.0 |
2020-Jul-22 Wed
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2020-Jul-21 Tue
| 4
| 4
| 4
| 4
|
|
| 51.4
| 51.4
| 0.3 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 643
| 0
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 4
| ###
| 15,651
| ###
| 91.6
| 91.6
| 0.0 |
2020-Jul-16 Thu
| 4.24
| 4.24
| 4.2
| 4.2
|
|
| 39.1
| 39.1
| ### |
2020-Jul-15 Wed
| 4.24
| 4.24
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2020-Jul-14 Tue
| 4.24
| 4.29
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2020-Jul-13 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| 4.2
| 4.4
| 4.2
| ###
| 3,054
| ###
| 87.7
| 87.7
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 47.9
| 47.9
| 0.0 |
2020-Jul-07 Tue
| 4.285
| 4.285
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-Jul-06 Mon
| 4.25
| ###
| 4.25
| 4.25
| 16,077
| ###
| 66.6
| 66.6
| ### |
2020-Jul-03 Fri
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 3.79
| ###
| 3.78
| ###
| 58,750
| ###
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 3.72
| 3.74
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2020-Jun-26 Fri
| ###
| 3.72
| ###
| ###
| 48,285
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 3.5
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2020-Jun-23 Tue
| 3.58
| ###
| 3.58
| ###
| 857
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 3.54
| 3.54
| 3.5
| 3.5
|
|
| 33.7
| 33.7
| 0.3 |
2020-Jun-19 Fri
| 3.56
| 3.56
| 3.56
| 3.56
| 421
| ###
| 64.0
| 64.0
| 0.3 |
2020-Jun-18 Thu
| 3.55
| 3.56
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| 37.3
| 37.3
| ### |
2020-Jun-16 Tue
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Jun-15 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 9,878
| 34,573
| ###
| ###
| 0.3 |
2020-Jun-12 Fri
| 3.45
| 3.48
| 3.21
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 7,470
| 0
| 52.3
| 52.3
| 0.0 |
2020-Jun-10 Wed
| 3.57
| 3.7
| 3.57
| ###
| 55,576
| ###
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 3.7
| 3.72
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| 3.73
| 3.5
| 3.7
| 37,625
| ###
| ###
| ###
| 0.3 |
2020-Jun-04 Thu
| 3.5
| 3.7
| 3.5
| 3.7
| 64,072
| 230,659
| 93.0
| 93.0
| 0.3 |
2020-Jun-03 Wed
| 3.76
| 3.76
| 3.5
| 3.5
| 6,655
| 24,157
| 5.8
| 5.8
| 0.3 |
2020-Jun-02 Tue
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| 84.7
| 84.7
| 0.3 |
2020-Jun-01 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-May-29 Fri
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 3,270
| ###
| ###
| ###
| 0.3 |
2020-May-27 Wed
| ###
| 3.74
| ###
| 3.74
|
|
| 74.9
| 74.9
| 0.3 |
2020-May-26 Tue
| 3.72
| 3.75
| 3.72
| 3.75
| 4,422
| ###
| 61.4
| 61.4
| 0.3 |
2020-May-25 Mon
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 73.8
| 73.8
| ### |
2020-May-20 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 624
| ###
| ###
| ###
| ### |
2020-May-19 Tue
| 3.22
| 3.55
| 3.22
| 3.55
| 43,788
| 148,222
| ###
| ###
| ### |
2020-May-18 Mon
| ###
| 3.25
| ###
| 3.22
|
|
| 72.6
| 72.6
| 0.2 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 5,550
| 0
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 3.2
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-May-08 Fri
| ###
| 2.82
| ###
| 2.81
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2020-May-06 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2020-May-05 Tue
| 2.42
| 2.42
| ###
| 2.42
|
|
| 63.5
| 63.5
| 0.2 |
2020-May-04 Mon
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| 28.8
| 28.8
| 0.2 |
2020-May-01 Fri
| ###
| ###
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Apr-30 Thu
| ###
| ###
| 2.58
| 2.58
| 6,320
| 8,152
| 15.7
| 15.7
| 0.2 |
2020-Apr-29 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2020-Apr-28 Tue
| ###
| ###
| 2.5
| 2.52
| 5,957
| 7,446
| ###
| ###
| ### |
2020-Apr-27 Mon
| 2.75
| 2.75
| 2.7
| 2.7
| 3,774
| 10,284
| 20.0
| 20.0
| 0.2 |
2020-Apr-24 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 370
| ###
| 65.2
| 65.2
| 0.2 |
2020-Apr-23 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 72.1
| 72.1
| ### |
2020-Apr-22 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 64.4
| 64.4
| 0.2 |
2020-Apr-21 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2020-Apr-20 Mon
| 2.72
| 2.81
| 2.72
| 2.75
|
|
| 79.7
| 79.7
| ### |
2020-Apr-17 Fri
| ###
| ###
| 2.5
| ###
| 17,228
| ###
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2020-Apr-15 Wed
| 2.49
| 2.49
| 2.43
| 2.48
| 8,887
| ###
| 42.0
| 42.0
| 0.2 |
2020-Apr-14 Tue
| ###
| 2.47
| ###
| 2.47
|
|
| 87.1
| 87.1
| ### |
2020-Apr-09 Thu
| 2.25
| ###
| 2.25
| ###
| 2,980
| 3,352
| 70.4
| 70.4
| 0.0 |
2020-Apr-08 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 2.2
| 2.25
| 2.2
| 2.25
| 16,174
| 35,987
| 81.5
| 81.5
| ### |
2020-Apr-06 Mon
| 2.24
| 2.24
| ###
| ###
| 370
| ###
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 1,480
| 0
| 77.5
| 77.5
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 5,973
| 0
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 2.21
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 1.7
| 1.575
| 1.7
| 6,287
| ###
| ###
| ###
| ### |
2020-Mar-25 Wed
| 1.725
| 1.725
| 1.56
| 1.56
|
|
| 11.0
| 11.0
| ### |
2020-Mar-24 Tue
| 1.4
| ###
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 1.42
| 1.42
| 44,670
| ###
| 3.3
| 3.3
| ### |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 8,356
| ###
| ###
| ###
| ### |
2020-Mar-17 Tue
| 2.23
| 2.25
| 2.23
| 2.25
| 35,840
| 80,281
| 52.3
| 52.3
| ### |
2020-Mar-16 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 2.4
| 2.4
| 2.25
| 2.25
| 20,828
| 48,425
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| ###
| 2.4
| 2.4
|
|
| 22.8
| 22.8
| ### |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Mar-10 Tue
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| 41.1
| 41.1
| 0.2 |
2020-Mar-09 Mon
| 2.73
| 2.75
| 2.7
| 2.75
| 31,426
| ###
| ###
| ###
| ### |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| 2.7
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 2.49
| ###
| 2.22
| ###
| 30,622
| ###
| 84.9
| 84.9
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 2.55
| ###
| 43,478
| ###
| 6.0
| 6.0
| 0.0 |
2020-Feb-27 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2020-Feb-26 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 76.3
| 76.3
| 0.2 |
2020-Feb-25 Tue
| 3.76
| 3.76
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2020-Feb-24 Mon
| ###
| 3.71
| ###
| 3.71
| 6,446
| 11,957
| ###
| ###
| ### |
2020-Feb-21 Fri
| 3.55
| ###
| 3.52
| ###
| 69,886
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.0
| 69.0
| 0.3 |
2020-Feb-19 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Feb-18 Tue
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 74.7
| 74.7
| 0.3 |
2020-Feb-17 Mon
| 3.54
| ###
| 3.54
| ###
| 6,883
| 12,182
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 3.54
| 3.54
| 3.54
| 3.54
| 283
| ###
| ###
| ###
| 0.3 |
2020-Feb-13 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 72.6
| 72.6
| 0.3 |
2020-Feb-12 Wed
| 3.5
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Feb-11 Tue
| 3.58
| ###
| 3.5
| 3.5
| 3,357
| 5,874
| ###
| ###
| 0.3 |
2020-Feb-10 Mon
| 3.52
| 3.52
| 3.5
| 3.5
| 4,950
| 17,374
| ###
| ###
| 0.3 |
2020-Feb-07 Fri
| 3.7
| 3.7
| 3.55
| 3.55
|
|
| 9.7
| 9.7
| ### |
2020-Feb-06 Thu
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 3.51
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2020-Feb-04 Tue
| 3.48
| 3.59
| 3.48
| 3.59
| 25,479
| ###
| ###
| ###
| ### |
2020-Feb-03 Mon
| 3.49
| 3.5
| 3.46
| 3.5
| 13,453
| ###
| 77.1
| 77.1
| 0.3 |
2020-Jan-31 Fri
| 3.45
| 3.49
| 3.43
| 3.48
| 9,745
| ###
| 76.4
| 76.4
| 0.2 |
2020-Jan-30 Thu
| 3.47
| 3.48
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Jan-29 Wed
| 3.45
| 3.48
| 3.45
| 3.47
|
|
| 74.2
| 74.2
| 0.2 |
2020-Jan-28 Tue
| 3.45
| 3.45
| ###
| ###
| 3,743
| 6,456
| 19.8
| 19.8
| 0.0 |
2020-Jan-24 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Jan-23 Thu
| 3.27
| 3.28
| 3.27
| 3.28
|
|
| 77.6
| 77.6
| 0.2 |
2020-Jan-22 Wed
| 3.27
| 3.27
| 3.26
| 3.27
|
|
| 62.3
| 62.3
| ### |
2020-Jan-21 Tue
| ###
| 3.27
| ###
| 3.27
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 4,329
| 0
| 88.3
| 88.3
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2020-Jan-15 Wed
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2020-Jan-14 Tue
| 2.81
| 2.87
| 2.81
| 2.87
| 1,577
| 4,478
| ###
| ###
| ### |
2020-Jan-13 Mon
| 2.8
| 2.81
| 2.8
| 2.81
| 2,923
| ###
| 71.2
| 71.2
| ### |
2020-Jan-10 Fri
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2020-Jan-09 Thu
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2020-Jan-08 Wed
| 2.78
| 2.78
| 2.78
| 2.78
| 1,489
| ###
| ###
| ###
| 0.2 |
2020-Jan-07 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 63.5
| 63.5
| 0.2 |
2020-Jan-06 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Jan-03 Fri
| 2.78
| 2.8
| 2.78
| 2.8
| 2,284
| 6,372
| 74.8
| 74.8
| 0.2 |
2020-Jan-02 Thu
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2019-Dec-24 Tue
| 2.49
| 2.79
| 2.49
| 2.74
| 48,473
| ###
| 98.0
| 98.0
| 0.2 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2019-Dec-19 Thu
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2019-Dec-16 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Dec-13 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 63.9
| 63.9
| ### |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 346
| 0
| 74.1
| 74.1
| 0.0 |
2019-Dec-11 Wed
| ###
| 2.41
| ###
| 2.4
| 26,373
| 31,779
| ###
| ###
| ### |
2019-Dec-10 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 75.1
| 75.1
| 0.2 |
2019-Dec-09 Mon
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2019-Dec-06 Fri
| 2.26
| 2.27
| 2.26
| 2.27
| 6,370
| 14,428
| ###
| ###
| 0.2 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-02 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-Nov-29 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2019-Nov-28 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 69.1
| 69.1
| ### |
2019-Nov-27 Wed
| ###
| 2.28
| ###
| 2.25
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 2,448
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2019-Nov-18 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2019-Nov-15 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 2,177
| 4,789
| 64.0
| 64.0
| 0.2 |
2019-Nov-14 Thu
| ###
| 2.2
| ###
| 2.2
| 743
| ###
| 77.6
| 77.6
| 0.2 |
2019-Nov-13 Wed
| 2.26
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Nov-12 Tue
| 2.4
| 2.4
| 2.25
| 2.25
|
|
| 5.3
| 5.3
| ### |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2019-Nov-07 Thu
| 2.43
| 2.43
| ###
| ###
| 1,740
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| 2.4
| ###
| 2.4
| 36,671
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| 2.4
| 2.4
| 2.26
| ###
| 17,657
| 41,140
| 14.1
| 14.1
| 0.0 |
2019-Nov-04 Mon
| 2.4
| 2.48
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2019-Nov-01 Fri
| 2.48
| 2.48
| ###
| ###
| 11,959
| 14,829
| 6.2
| 6.2
| 0.0 |
2019-Oct-31 Thu
| 2.5
| 2.52
| 2.5
| 2.5
| 7,625
| ###
| 71.8
| 71.8
| 0.2 |
2019-Oct-30 Wed
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2019-Oct-29 Tue
| 2.57
| 2.57
| 2.56
| 2.57
|
|
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 1,881
| 0
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 9,656
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 20,042
| 0
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| 2.83
| 2.83
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2019-Oct-18 Fri
| 2.54
| 2.72
| 2.54
| 2.7
| 87,688
| ###
| 95.4
| 95.4
| 0.2 |
2019-Oct-17 Thu
| ###
| 2.52
| ###
| 2.52
| 35,275
| 44,446
| ###
| ###
| ### |
2019-Oct-16 Wed
| 2.2
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 23,584
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 34,545
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| 1.86
| 1.86
| 1.85
| 1.85
|
|
| 24.1
| 24.1
| 0.1 |
2019-Oct-04 Fri
| 1.89
| 1.89
| 1.89
| 1.89
| 0
|
|
|
| ### |
2019-Oct-03 Thu
| 1.89
| 1.89
| 1.89
| 1.89
| 0
|
|
|
| ### |
2019-Oct-02 Wed
| 1.89
| 1.89
| 1.89
| 1.89
| 0
|
|
|
| ### |
2019-Oct-01 Tue
| 1.89
| 1.89
| 1.89
| 1.89
| 0
|
|
|
| ### |
2019-Sep-30 Mon
| 1.89
| ###
| 1.89
| 1.89
|
|
| 70.2
| 70.2
| ### |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 1,550
| 0
| 72.5
| 72.5
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Sep-19 Thu
| 1.845
| 1.85
| 1.845
| 1.85
| 3,582
| ###
| 70.4
| 70.4
| 0.1 |
2019-Sep-18 Wed
| 1.85
| 1.86
| 1.845
| 1.845
| 20,678
| ###
| 35.5
| 35.5
| ### |
2019-Sep-17 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2019-Sep-16 Mon
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| 29.1
| 29.1
| ### |
2019-Sep-13 Fri
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 68.6
| 68.6
| 0.1 |
2019-Sep-12 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Sep-11 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Sep-10 Tue
| 1.83
| 1.83
| 1.8
| 1.8
| 2,428
| ###
| 23.4
| 23.4
| 0.1 |
2019-Sep-09 Mon
| 1.86
| 1.86
| 1.86
| 1.86
| 2,675
| 4,975
| 66.6
| 66.6
| 0.1 |
2019-Sep-06 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Sep-05 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Sep-04 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Sep-03 Tue
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Sep-02 Mon
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2019-Aug-30 Fri
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2019-Aug-29 Thu
| 1.845
| 1.86
| 1.845
| 1.86
|
|
| ###
| ###
| 0.1 |
2019-Aug-28 Wed
| 1.825
| 1.825
| 1.825
| 1.825
|
|
| ###
| ###
| ### |
2019-Aug-27 Tue
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2019-Aug-26 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2019-Aug-23 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Aug-22 Thu
| 1.81
| ###
| 1.8
| 1.8
|
|
| 29.0
| 29.0
| 0.1 |
2019-Aug-21 Wed
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2019-Aug-20 Tue
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 66.0
| 66.0
| 0.1 |
2019-Aug-19 Mon
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2019-Aug-16 Fri
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2019-Aug-15 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2019-Aug-14 Wed
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
|