Currently Sat 24-Apr-20 03:03:24 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 | ||
|
(FBU) FLETCHER BUILDING LIMITED Daily Prices...
TOC Company Info for FBU Limits 
| Listing Code | FBU |
| Listing Name | FLETCHER BUILDING LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | FLETCHER BUILDING |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | NZFBUE0001S0 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for FBU .. Friday 19th April 2024
FBU is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FBU Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | 3.53 | 3.57 | 3.53 | 3.55 | 653,424 | 2,319,655 | 78.6 | 78.6 | ### |
| 2024-Apr-18 Thu | 3.52 | ### | 3.52 | 3.59 | 532,058 | 936,422 | 82.9 | 82.9 | ### |
| 2024-Apr-17 Wed | 3.55 | ### | 3.54 | 3.57 | ### | ### | 0.3 | ||
| 2024-Apr-16 Tue | ### | ### | 3.53 | 3.55 | 37.5 | 37.5 | ### | ||
| 2024-Apr-15 Mon | 3.51 | 3.675 | 3.51 | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 3.55 | ### | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2024-Apr-11 Thu | ### | ### | 3.58 | 3.58 | ### | ### | 0.3 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | 433,677 | 0 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | 3.7 | 3.72 | ### | ### | 338,449 | ### | ### | ### | 0.0 |
| 2024-Apr-08 Mon | 3.71 | 3.76 | ### | 3.74 | 672,149 | 1,263,640 | 76.3 | 76.3 | 0.3 |
| 2024-Apr-05 Fri | ### | 3.74 | ### | 3.71 | 74.9 | 74.9 | ### | ||
| 2024-Apr-04 Thu | 3.77 | 3.8 | ### | 3.75 | 25.7 | 25.7 | 0.3 | ||
| 2024-Apr-03 Wed | 3.79 | 3.8 | 3.75 | 3.76 | 499,342 | ### | 37.0 | 37.0 | 0.3 |
| 2024-Apr-02 Tue | 3.81 | 3.84 | 3.75 | 3.81 | ### | ### | 0.3 | ||
| 2024-Mar-28 Thu | 3.8 | 3.845 | 3.78 | 3.81 | ### | ### | 0.3 | ||
| 2024-Mar-27 Wed | 3.76 | ### | 3.76 | 3.78 | 69.9 | 69.9 | 0.3 | ||
| 2024-Mar-26 Tue | 3.79 | 3.82 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2024-Mar-25 Mon | 3.84 | 3.925 | 3.81 | 3.84 | 68.9 | 68.9 | 0.3 | ||
| 2024-Mar-22 Fri | 3.76 | 3.86 | 3.75 | 3.84 | 85.2 | 85.2 | 0.3 | ||
| 2024-Mar-21 Thu | 3.8 | 3.83 | 3.74 | 3.78 | 1,425,675 | 5,396,179 | 25.5 | 25.5 | 0.3 |
| 2024-Mar-20 Wed | 3.89 | 3.89 | 3.76 | 3.78 | 1,044,050 | ### | ### | ### | 0.3 |
| 2024-Mar-19 Tue | ### | ### | 3.86 | 3.86 | 345,127 | ### | ### | ### | 0.3 |
| 2024-Mar-18 Mon | ### | ### | 3.89 | ### | 330,042 | ### | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 3.87 | 3.955 | 3.85 | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | 3.89 | ### | 3.86 | ### | 662,221 | 1,278,086 | 75.2 | 75.2 | 0.0 |
| 2024-Mar-13 Wed | ### | ### | 3.84 | ### | 1,068,376 | 2,051,281 | 24.9 | 24.9 | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 313,727 | 0 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 422,052 | 0 | 26.5 | 26.5 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 86.3 | 86.3 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | 3.85 | 3.88 | 3.825 | 3.86 | ### | ### | 0.3 | ||
| 2024-Mar-05 Tue | 3.87 | 3.885 | ### | 3.86 | 777,940 | 1,511,148 | ### | ### | 0.3 |
| 2024-Mar-04 Mon | 3.88 | ### | ### | 3.85 | 768,942 | 0 | ### | ### | 0.3 |
| 2024-Mar-01 Fri | 3.87 | ### | 3.83 | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Feb-29 Thu | 3.8 | 3.88 | 3.79 | 3.87 | ### | ### | ### | ||
| 2024-Feb-28 Wed | 3.78 | 3.85 | 3.76 | 3.81 | ### | ### | 0.3 | ||
| 2024-Feb-27 Tue | ### | 3.79 | ### | 3.75 | 1,593,179 | 3,019,074 | 85.2 | 85.2 | 0.3 |
| 2024-Feb-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | 3.59 | 3.655 | 3.54 | ### | 1,036,228 | ### | 77.7 | 77.7 | 0.0 |
| 2024-Feb-22 Thu | 3.48 | ### | 3.43 | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | 3.27 | ### | 923,729 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 3.28 | ### | 3.245 | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | 3.24 | 3.29 | 31.1 | 31.1 | ### | ||
| 2024-Feb-16 Fri | 3.2 | ### | 3.2 | ### | 2,454,753 | ### | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 3.4 | 3.42 | ### | 3.2 | 3,942,654 | ### | ### | ### | 0.2 |
| 2024-Feb-14 Wed | 3.26 | 3.46 | 3.26 | ### | 5,575,941 | ### | 88.1 | 88.1 | 0.0 |
| 2024-Feb-13 Tue | 3.7 | 3.7 | 3.7 | 3.7 | 0 | 0.3 | |||
| 2024-Feb-12 Mon | ### | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 762,649 | 0 | 33.5 | 33.5 | 0.0 |
| 2024-Feb-08 Thu | ### | ### | 3.89 | ### | 23.0 | 23.0 | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | ### | ### | 625,051 | 0 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 904,577 | 0 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | ### | 4 | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | 4.23 | 4.28 | ### | 4.27 | 1,664,577 | ### | ### | ### | ### |
| 2024-Feb-01 Thu | ### | 4.225 | ### | 4.21 | 76.0 | 76.0 | ### | ||
| 2024-Jan-31 Wed | 4.29 | 4.29 | 4.2 | 4.23 | 964,941 | 4,096,174 | 22.4 | 22.4 | 0.3 |
| 2024-Jan-30 Tue | ### | 4.4 | 4.27 | 4.27 | ### | ### | ### | ||
| 2024-Jan-29 Mon | 4.42 | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 4.42 | 4.42 | ### | 4.41 | ### | ### | ### | ||
| 2024-Jan-24 Wed | 4.4 | 4.42 | ### | 4.4 | 68.7 | 68.7 | 0.3 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | 4.29 | ### | 1,039,256 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | 515,754 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | 4.42 | 4.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | 4.5 | 4.51 | 4.41 | 4.43 | 26.4 | 26.4 | ### | ||
| 2024-Jan-12 Fri | 4.47 | 4.52 | 4.44 | 4.49 | 70.8 | 70.8 | ### | ||
| 2024-Jan-11 Thu | 4.5 | 4.53 | 4.47 | 4.53 | ### | ### | ### | ||
| 2024-Jan-10 Wed | 4.58 | 4.58 | 4.46 | 4.48 | 217,270 | ### | ### | ### | ### |
| 2024-Jan-09 Tue | 4.5 | 4.56 | 4.46 | 4.52 | 292,440 | ### | ### | ### | 0.3 |
| 2024-Jan-08 Mon | 4.48 | 4.5 | 4.4 | 4.42 | 158,951 | ### | 33.2 | 33.2 | 0.3 |
| 2024-Jan-05 Fri | 4.47 | 4.51 | 4.46 | 4.47 | 70.5 | 70.5 | ### | ||
| 2024-Jan-04 Thu | 4.41 | 4.48 | ### | 4.45 | ### | ### | 0.3 | ||
| 2024-Jan-03 Wed | 4.45 | 4.46 | ### | ### | 198,570 | ### | 26.5 | 26.5 | 0.0 |
| 2024-Jan-02 Tue | 4.43 | 4.49 | 4.41 | 4.49 | ### | ### | ### | ||
| 2023-Dec-29 Fri | 4.47 | 4.47 | 4.41 | 4.41 | 148,759 | 660,489 | 17.1 | 17.1 | ### |
| 2023-Dec-28 Thu | 4.46 | 4.46 | ### | 4.46 | 365,840 | 815,823 | 62.7 | 62.7 | 0.3 |
| 2023-Dec-27 Wed | 4.44 | 4.46 | ### | 4.43 | ### | ### | ### | ||
| 2023-Dec-22 Fri | 4.45 | 4.45 | ### | ### | 172,889 | 384,678 | 20.6 | 20.6 | 0.0 |
| 2023-Dec-21 Thu | 4.45 | 4.5 | 4.41 | 4.42 | 28.5 | 28.5 | 0.3 | ||
| 2023-Dec-20 Wed | 4.48 | 4.48 | 4.41 | 4.46 | 433,458 | 1,926,720 | 28.0 | 28.0 | 0.3 |
| 2023-Dec-19 Tue | 4.4 | 4.42 | ### | ### | 518,257 | 1,145,347 | 29.1 | 29.1 | 0.0 |
| 2023-Dec-18 Mon | ### | 4.485 | ### | 4.43 | 727,026 | 1,630,355 | ### | ### | ### |
| 2023-Dec-15 Fri | 4.42 | 4.455 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2023-Dec-14 Thu | ### | 4.43 | ### | 4.42 | 625,425 | ### | 74.1 | 74.1 | 0.3 |
| 2023-Dec-13 Wed | ### | ### | 4.28 | ### | 680,142 | ### | 31.3 | 31.3 | 0.0 |
| 2023-Dec-12 Tue | 4.22 | ### | 4.175 | ### | 1,080,050 | ### | ### | ### | 0.0 |
| 2023-Dec-11 Mon | ### | 4.41 | 4.25 | 4.25 | 21.5 | 21.5 | ### | ||
| 2023-Dec-08 Fri | ### | 4.4 | ### | ### | 62.8 | 62.8 | 0.0 | ||
| 2023-Dec-07 Thu | 4.41 | 4.44 | ### | ### | 662,752 | ### | ### | ### | 0.0 |
| 2023-Dec-06 Wed | ### | 4.45 | ### | 4.43 | 468,152 | ### | ### | ### | ### |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | 4.29 | ### | 361,856 | 776,181 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 4.26 | ### | 273,489 | ### | 74.0 | 74.0 | 0.0 |
| 2023-Nov-30 Thu | ### | ### | ### | 4.29 | ### | ### | ### | ||
| 2023-Nov-29 Wed | 4.22 | ### | ### | ### | 280,889 | 0 | ### | ### | 0.0 |
| 2023-Nov-28 Tue | ### | 4.24 | ### | ### | 88.9 | 88.9 | 0.0 | ||
| 2023-Nov-27 Mon | ### | 4.23 | ### | ### | 121,523 | 257,021 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | ### | 4.24 | ### | ### | 132,127 | ### | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | 4.185 | ### | ### | 176,855 | ### | ### | ### | 0.0 |
| 2023-Nov-22 Wed | ### | ### | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | 4.055 | ### | 24.0 | 24.0 | 0.0 | ||
| 2023-Nov-20 Mon | ### | 4.175 | ### | ### | 39.8 | 39.8 | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2023-Nov-16 Thu | 4.24 | 4.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | 4.21 | 4.23 | ### | ### | 0.3 | ||
| 2023-Nov-14 Tue | ### | ### | 4.24 | 4.28 | 211,744 | ### | ### | ### | 0.3 |
| 2023-Nov-13 Mon | 4.26 | ### | 4.21 | 4.24 | 322,555 | 678,978 | ### | ### | 0.3 |
| 2023-Nov-10 Fri | 4.23 | 4.285 | 4.22 | 4.26 | 344,387 | ### | 75.2 | 75.2 | 0.3 |
| 2023-Nov-09 Thu | ### | 4.28 | ### | 4.28 | 88.3 | 88.3 | 0.3 | ||
| 2023-Nov-08 Wed | ### | ### | 4.085 | ### | 448,876 | 916,829 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | ### | ### | ### | ### | 254,480 | 0 | 29.3 | 29.3 | 0.0 |
| 2023-Nov-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | ### | 4 | 587,186 | 0 | ### | ### | 0.3 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | 3.975 | ### | 605,249 | ### | ### | ### | 0.0 |
| 2023-Oct-25 Wed | ### | ### | ### | ### | 821,953 | 0 | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | 4.145 | 4.045 | ### | 73.9 | 73.9 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 4.055 | ### | 85.3 | 85.3 | 0.0 | ||
| 2023-Oct-20 Fri | 4 | ### | ### | ### | 926,658 | 0 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | 3,883,758 | 0 | 41.2 | 41.2 | 0.0 |
| 2023-Oct-13 Fri | 4.455 | 4.455 | 4.455 | 4.455 | 0 | 0.3 | |||
| 2023-Oct-12 Thu | 4.455 | 4.455 | 4.455 | 4.455 | 0 | 0.3 | |||
| 2023-Oct-11 Wed | 4.57 | 4.59 | 4.45 | 4.455 | ### | ### | 0.3 | ||
| 2023-Oct-10 Tue | 4.56 | ### | 4.54 | 4.56 | 663,771 | ### | 62.7 | 62.7 | 0.3 |
| 2023-Oct-09 Mon | 4.5 | 4.56 | 4.5 | 4.54 | 516,755 | ### | 80.2 | 80.2 | 0.3 |
| 2023-Oct-06 Fri | 4.46 | 4.53 | 4.45 | 4.49 | 515,878 | ### | 78.2 | 78.2 | ### |
| 2023-Oct-05 Thu | 4.4 | 4.48 | ### | 4.44 | 536,780 | 1,202,387 | ### | ### | 0.3 |
| 2023-Oct-04 Wed | 4.42 | 4.45 | 4.355 | ### | 36.7 | 36.7 | 0.0 | ||
| 2023-Oct-03 Tue | ### | 4.46 | ### | 4.44 | 90.6 | 90.6 | 0.3 | ||
| 2023-Oct-02 Mon | ### | 4.43 | ### | ### | 391,146 | 866,388 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | ### | ### | ### | 608,626 | 0 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | 4.25 | ### | 4.25 | ### | 723,979 | 1,538,455 | ### | ### | 0.0 |
| 2023-Sep-27 Wed | 4.26 | 4.29 | 4.22 | 4.25 | ### | ### | ### | ||
| 2023-Sep-26 Tue | ### | ### | 4.27 | 4.27 | ### | ### | ### | ||
| 2023-Sep-25 Mon | ### | ### | 4.25 | ### | 279,045 | 592,970 | 66.4 | 66.4 | 0.0 |
| 2023-Sep-22 Fri | 4.2 | 4.29 | ### | 4.26 | 72.6 | 72.6 | 0.3 | ||
| 2023-Sep-21 Thu | ### | ### | 4.24 | 4.26 | ### | ### | 0.3 | ||
| 2023-Sep-20 Wed | 4.22 | 4.325 | 4.21 | 4.29 | ### | ### | ### | ||
| 2023-Sep-19 Tue | 4.25 | 4.27 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2023-Sep-18 Mon | ### | 4.26 | ### | 4.24 | 83.1 | 83.1 | 0.3 | ||
| 2023-Sep-15 Fri | 4.2 | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | 4.085 | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | 4.26 | ### | 4.255 | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | 4.29 | ### | 4.23 | 4.27 | 677,145 | ### | 31.4 | 31.4 | ### |
| 2023-Sep-11 Mon | 4.29 | ### | 4.26 | 4.28 | 530,856 | 1,130,723 | 40.0 | 40.0 | 0.3 |
| 2023-Sep-08 Fri | 4.28 | 4.325 | 4.245 | 4.29 | 370,124 | 1,585,981 | ### | ### | ### |
| 2023-Sep-07 Thu | 4.26 | ### | 4.25 | 4.27 | 730,682 | ### | 76.6 | 76.6 | ### |
| 2023-Sep-06 Wed | ### | 4.41 | ### | ### | 781,574 | 1,723,370 | 20.0 | 20.0 | 0.0 |
| 2023-Sep-05 Tue | 4.46 | 4.47 | 4.42 | 4.44 | 479,259 | ### | ### | ### | 0.3 |
| 2023-Sep-04 Mon | 4.45 | 4.51 | 4.42 | 4.47 | 73.5 | 73.5 | ### | ||
| 2023-Sep-01 Fri | 4.46 | 4.475 | 4.41 | 4.42 | 738,044 | ### | ### | ### | 0.3 |
| 2023-Aug-31 Thu | 4.48 | 4.52 | 4.4 | 4.42 | 1,139,455 | ### | ### | ### | 0.3 |
| 2023-Aug-30 Wed | 4.53 | 4.55 | 4.5 | 4.5 | 378,141 | 1,711,088 | ### | ### | ### |
| 2023-Aug-29 Tue | 4.57 | 4.57 | ### | 4.51 | 24.8 | 24.8 | 0.3 | ||
| 2023-Aug-28 Mon | 4.47 | 4.53 | 4.46 | 4.52 | 251,953 | 1,132,528 | ### | ### | 0.3 |
| 2023-Aug-25 Fri | 4.42 | 4.5 | 4.42 | 4.45 | 535,489 | 2,388,280 | 73.8 | 73.8 | 0.3 |
| 2023-Aug-24 Thu | 4.52 | 4.52 | 4.42 | 4.43 | ### | ### | ### | ||
| 2023-Aug-23 Wed | 4.55 | 4.58 | 4.5 | 4.5 | 867,643 | ### | 26.3 | 26.3 | ### |
| 2023-Aug-22 Tue | 4.57 | ### | 4.55 | 4.59 | 494,270 | ### | ### | ### | 0.3 |
| 2023-Aug-21 Mon | 4.51 | 4.59 | 4.51 | 4.57 | 932,187 | 4,241,450 | 81.9 | 81.9 | ### |
| 2023-Aug-18 Fri | 4.51 | ### | 4.5 | 4.54 | 2,742,448 | ### | 71.7 | 71.7 | 0.3 |
| 2023-Aug-17 Thu | ### | ### | 4.51 | 4.54 | 1,631,128 | ### | 26.2 | 26.2 | 0.3 |
| 2023-Aug-16 Wed | 4.77 | 4.77 | 4.53 | ### | 4,503,570 | ### | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | ### | ### | ### | ### | 432,581 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | ### | 370,421 | 0 | 71.4 | 71.4 | 0.0 |
| 2023-Aug-10 Thu | ### | ### | ### | ### | 786,948 | 0 | 73.9 | 73.9 | 0.0 |
| 2023-Aug-09 Wed | ### | ### | ### | ### | 680,283 | 0 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | 5.21 | 5.26 | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2023-Aug-07 Mon | ### | 5.22 | ### | 5.2 | 269,682 | 703,870 | 79.5 | 79.5 | ### |
| 2023-Aug-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2023-Aug-02 Wed | ### | 5.21 | ### | ### | 447,644 | ### | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | 5.22 | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | ### | ### | 5.075 | ### | 514,359 | 1,305,185 | 76.7 | 76.7 | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | 555,327 | 0 | 80.0 | 80.0 | 0.0 |
| 2023-Jul-25 Tue | ### | ### | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | ### | 5.2 | ### | ### | 538,147 | 1,399,182 | ### | ### | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | 5.23 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | 5.25 | 5.27 | ### | 5.24 | ### | ### | 0.4 | ||
| 2023-Jul-13 Thu | ### | 5.2 | ### | 5.2 | 826,457 | 2,148,788 | 77.4 | 77.4 | ### |
| 2023-Jul-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | ### | ### | 535,522 | 0 | 23.2 | 23.2 | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | ### | 476,557 | 0 | ### | ### | 0.0 |
| 2023-Jul-07 Fri | ### | ### | ### | ### | 815,474 | 0 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 769,523 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | ### | ### | ### | ### | 897,522 | 0 | 80.2 | 80.2 | 0.0 |
| 2023-Jul-03 Mon | ### | ### | 4.985 | ### | 62.1 | 62.1 | 0.0 | ||
| 2023-Jun-30 Fri | 4.89 | ### | 4.87 | 5 | 1,101,421 | ### | 76.4 | 76.4 | 0.4 |
| 2023-Jun-29 Thu | 4.86 | ### | 4.855 | ### | 67.4 | 67.4 | 0.0 | ||
| 2023-Jun-28 Wed | 4.79 | ### | 4.77 | 4.88 | 649,977 | ### | 75.8 | 75.8 | 0.3 |
| 2023-Jun-27 Tue | 4.79 | 4.79 | 4.75 | 4.76 | ### | ### | ### | ||
| 2023-Jun-26 Mon | 4.85 | 4.87 | 4.77 | 4.79 | 510,158 | ### | ### | ### | 0.3 |
| 2023-Jun-23 Fri | 4.76 | 4.86 | 4.76 | 4.85 | ### | ### | ### | ||
| 2023-Jun-22 Thu | 4.79 | 4.83 | 4.74 | 4.74 | 1,157,885 | 5,540,479 | ### | ### | 0.3 |
| 2023-Jun-21 Wed | 4.72 | 4.79 | ### | 4.77 | 78.1 | 78.1 | ### | ||
| 2023-Jun-20 Tue | 4.72 | 4.76 | 4.71 | 4.74 | 616,184 | ### | ### | ### | 0.3 |
| 2023-Jun-19 Mon | ### | 4.73 | ### | 4.71 | 553,241 | ### | 76.0 | 76.0 | ### |
| 2023-Jun-16 Fri | ### | ### | ### | ### | 1,318,278 | 0 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | ### | 4.58 | ### | 751,424 | ### | ### | ### | 0.0 |
| 2023-Jun-14 Wed | 4.53 | ### | 4.53 | 4.58 | ### | ### | 0.3 | ||
| 2023-Jun-13 Tue | ### | ### | 4.5 | 4.52 | 682,551 | ### | ### | ### | 0.3 |
| 2023-Jun-09 Fri | ### | ### | 4.55 | ### | 69.6 | 69.6 | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | 4.57 | 4.58 | 828,421 | 1,892,941 | ### | ### | 0.3 |
| 2023-Jun-07 Wed | 4.7 | 4.71 | ### | ### | 632,529 | ### | ### | ### | 0.0 |
| 2023-Jun-06 Tue | ### | 4.71 | 4.58 | ### | 85.6 | 85.6 | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 414,343 | 0 | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | ### | 4.51 | 4.56 | 2,106,625 | ### | ### | ### | 0.3 |
| 2023-Jun-01 Thu | ### | ### | ### | ### | 542,175 | 0 | 32.8 | 32.8 | 0.0 |
| 2023-May-31 Wed | 4.71 | 4.72 | ### | ### | 756,779 | ### | ### | ### | 0.0 |
| 2023-May-30 Tue | 4.83 | 4.83 | 4.685 | 4.71 | ### | ### | ### | ||
| 2023-May-29 Mon | 4.79 | 4.84 | 4.78 | 4.82 | 75.3 | 75.3 | 0.3 | ||
| 2023-May-26 Fri | 4.75 | 4.79 | 4.72 | 4.76 | 645,986 | ### | ### | ### | ### |
| 2023-May-25 Thu | ### | 4.785 | ### | 4.75 | ### | ### | ### | ||
| 2023-May-24 Wed | 4.56 | 4.71 | 4.525 | ### | 1,300,583 | 6,005,442 | ### | ### | 0.0 |
| 2023-May-23 Tue | ### | ### | 4.55 | 4.59 | 36.0 | 36.0 | 0.3 | ||
| 2023-May-22 Mon | 4.71 | 4.72 | 4.575 | 4.59 | 476,587 | ### | ### | ### | 0.3 |
| 2023-May-19 Fri | ### | 4.74 | ### | 4.72 | 74.0 | 74.0 | 0.3 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | 4.57 | ### | 4.57 | ### | ### | ### | 0.0 | ||
| 2023-May-16 Tue | 4.52 | ### | 4.51 | 4.56 | 82.3 | 82.3 | 0.3 | ||
| 2023-May-15 Mon | 4.47 | 4.52 | 4.47 | 4.51 | 949,521 | ### | 80.9 | 80.9 | 0.3 |
| 2023-May-12 Fri | 4.43 | 4.48 | 4.42 | 4.46 | 996,753 | 4,435,550 | 75.6 | 75.6 | 0.3 |
| 2023-May-11 Thu | 4.41 | 4.44 | ### | 4.41 | 592,281 | ### | ### | ### | ### |
| 2023-May-10 Wed | ### | 4.455 | ### | 4.44 | 957,074 | 2,131,882 | 80.4 | 80.4 | 0.3 |
| 2023-May-09 Tue | 4.46 | 4.47 | ### | ### | 1,164,928 | ### | ### | ### | 0.0 |
| 2023-May-08 Mon | 4.45 | 4.5 | 4.42 | 4.48 | ### | ### | ### | ||
| 2023-May-05 Fri | ### | 4.43 | ### | 4.41 | ### | ### | ### | ||
| 2023-May-04 Thu | ### | 4.355 | 4.29 | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | ### | 4.4 | ### | ### | 996,445 | 2,192,179 | 26.0 | 26.0 | 0.0 |
| 2023-May-02 Tue | ### | 4.44 | ### | ### | 83.3 | 83.3 | 0.0 | ||
| 2023-May-01 Mon | 4.22 | ### | 4.21 | 4.28 | 782,881 | ### | 84.3 | 84.3 | 0.3 |
| 2023-Apr-28 Fri | 4.23 | 4.25 | ### | 4.21 | 1,150,247 | 2,444,274 | 34.2 | 34.2 | ### |
| 2023-Apr-27 Thu | 4.22 | 4.24 | 4.155 | ### | 476,556 | 2,000,343 | 25.8 | 25.8 | 0.0 |
| 2023-Apr-26 Wed | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Apr-21 Fri | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Apr-20 Thu | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Apr-19 Wed | 4.2 | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-18 Tue | 4.2 | 4.225 | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2023-Apr-17 Mon | 4.26 | ### | ### | 4.22 | ### | ### | ### | ||
| 2023-Apr-14 Fri | 4.28 | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2023-Apr-13 Thu | ### | ### | 4.24 | 4.26 | ### | ### | 0.3 | ||
| 2023-Apr-12 Wed | 4.28 | ### | 4.24 | 4.29 | 769,685 | ### | 74.1 | 74.1 | ### |
| 2023-Apr-11 Tue | 4.2 | 4.26 | ### | 4.25 | 720,226 | 1,534,081 | ### | ### | ### |
| 2023-Apr-06 Thu | 4.2 | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | 4.23 | 4.23 | ### | ### | 1,064,556 | ### | 26.8 | 26.8 | 0.0 |
| 2023-Apr-04 Tue | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-03 Mon | ### | ### | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2023-Mar-31 Fri | 4.2 | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | ### | 4.21 | ### | ### | 878,773 | ### | ### | ### | 0.0 |
| 2023-Mar-29 Wed | ### | ### | ### | ### | 904,482 | 0 | 25.1 | 25.1 | 0.0 |
| 2023-Mar-28 Tue | ### | ### | 4 | ### | 826,750 | ### | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2023-Mar-24 Fri | ### | 4 | ### | ### | 623,327 | 1,246,654 | 64.7 | 64.7 | 0.0 |
| 2023-Mar-23 Thu | ### | 4 | 3.955 | ### | 738,245 | ### | 72.0 | 72.0 | 0.0 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | 981,324 | 0 | 12.1 | 12.1 | 0.0 |
| 2023-Mar-21 Tue | ### | 4 | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Mar-20 Mon | ### | ### | ### | ### | 931,849 | 0 | 78.5 | 78.5 | 0.0 |
| 2023-Mar-17 Fri | ### | 4.025 | ### | ### | 1,639,572 | ### | 70.8 | 70.8 | 0.0 |
| 2023-Mar-16 Thu | ### | 4 | 3.89 | 3.89 | 2,240,744 | ### | 30.0 | 30.0 | 0.3 |
| 2023-Mar-15 Wed | 4.2 | ### | ### | 4.2 | 66.7 | 66.7 | ### | ||
| 2023-Mar-14 Tue | ### | ### | ### | ### | 2,265,770 | 0 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | 4.26 | 4.26 | ### | ### | 850,277 | ### | 22.3 | 22.3 | 0.0 |
| 2023-Mar-10 Fri | 4.25 | 4.29 | ### | 4.28 | 81.2 | 81.2 | 0.3 | ||
| 2023-Mar-09 Thu | ### | 4.49 | 4.245 | 4.26 | 1,376,425 | ### | 27.3 | 27.3 | 0.3 |
| 2023-Mar-08 Wed | ### | ### | 4.27 | 4.28 | 1,128,159 | ### | 23.1 | 23.1 | 0.3 |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 1,758,678 | 0 | ### | ### | 0.0 |
| 2023-Mar-06 Mon | ### | 4.385 | ### | ### | 1,063,088 | 2,330,820 | ### | ### | 0.0 |
| 2023-Mar-03 Fri | ### | ### | 4.29 | ### | 992,357 | ### | ### | ### | 0.0 |
| 2023-Mar-02 Thu | ### | ### | 4.27 | 4.28 | 36.8 | 36.8 | 0.3 | ||
| 2023-Mar-01 Wed | ### | 4.4 | 4.26 | 4.29 | 1,347,145 | ### | 28.8 | 28.8 | ### |
| 2023-Feb-28 Tue | ### | 4.42 | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2023-Feb-27 Mon | 4.43 | 4.43 | ### | ### | 816,776 | 1,809,158 | ### | ### | 0.0 |
| 2023-Feb-24 Fri | ### | 4.445 | ### | 4.43 | ### | ### | ### | ||
| 2023-Feb-23 Thu | 4.44 | 4.45 | ### | ### | 1,437,454 | ### | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | 4.41 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Feb-21 Tue | 4.4 | 4.45 | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2023-Feb-20 Mon | 4.52 | 4.52 | ### | 4.4 | 889,624 | 2,010,550 | ### | ### | 0.3 |
| 2023-Feb-17 Fri | 4.59 | ### | 4.445 | 4.48 | 21.5 | 21.5 | ### | ||
| 2023-Feb-16 Thu | ### | ### | 4.56 | 4.59 | 1,661,078 | 3,787,257 | ### | ### | 0.3 |
| 2023-Feb-15 Wed | ### | ### | 4.59 | 4.59 | ### | ### | 0.3 | ||
| 2023-Feb-14 Tue | ### | ### | 4.56 | 4.56 | 25.2 | 25.2 | 0.3 | ||
| 2023-Feb-13 Mon | ### | ### | 4.58 | ### | 2,599,448 | ### | 44.8 | 44.8 | 0.0 |
Basic Bottom of Page