Currently Sun 26-Feb-22 06:34:17 AM AEDT
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 | ||
|
(FWD) FLEETWOOD LIMITED Daily Prices Page 2...
TOC Company Info for FWD Limits 
| Listing Code | FWD |
| Listing Name | FLEETWOOD LIMITED |
| GICS Sector | Consumer Durables & Apparel |
| ISIN Name | FLEETWOOD CORP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000FWD0 |
Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for FWD .. Wednesday 18th February 2026
FWD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FWD Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Dec-09 Mon | ### | ### | 2 | ### | 31,926 | 31,926 | 81.5 | 81.5 | 0.0 |
| 2024-Dec-06 Fri | ### | ### | 2 | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | 95,348 | 0 | ### | ### | 0.0 |
| 2024-Dec-04 Wed | ### | ### | ### | ### | 132,442 | 0 | 81.0 | 81.0 | 0.0 |
| 2024-Dec-03 Tue | 2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | ### | ### | ### | ### | 64,957 | 0 | 87.0 | 87.0 | 0.0 |
| 2024-Nov-29 Fri | ### | ### | 1.945 | ### | 114,571 | 111,420 | 27.8 | 27.8 | 0.0 |
| 2024-Nov-28 Thu | ### | ### | 1.985 | ### | ### | ### | 0.0 | ||
| 2024-Nov-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | ### | ### | ### | ### | 97,975 | 0 | 37.0 | 37.0 | 0.0 |
| 2024-Nov-25 Mon | ### | ### | 1.975 | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | ### | 1.9975 | 1.975 | 1.985 | 31,675 | ### | 35.3 | 35.3 | ### |
| 2024-Nov-21 Thu | 2 | ### | 1.955 | ### | 116,549 | 113,926 | 38.9 | 38.9 | 0.0 |
| 2024-Nov-20 Wed | 2 | ### | ### | 2 | 84,126 | 0 | 78.3 | 78.3 | 0.1 |
| 2024-Nov-19 Tue | ### | ### | ### | 2 | 166,982 | 0 | ### | ### | 0.1 |
| 2024-Nov-18 Mon | 1.975 | ### | ### | ### | 100,084 | 0 | ### | ### | 0.0 |
| 2024-Nov-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | ### | ### | ### | ### | 47,223 | 0 | 83.6 | 83.6 | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | 1.9725 | ### | ### | ### | 86.7 | 86.7 | 0.0 | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2024-Nov-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | ### | 96,889 | 0 | 33.7 | 33.7 | 0.0 |
| 2024-Nov-06 Wed | 2 | 2.025 | 1.955 | 1.975 | 173,174 | ### | 26.2 | 26.2 | ### |
| 2024-Nov-05 Tue | 2 | ### | ### | 2 | ### | ### | 0.1 | ||
| 2024-Nov-04 Mon | 1.985 | 2 | ### | 2 | 82,925 | 82,925 | 81.2 | 81.2 | 0.1 |
| 2024-Nov-01 Fri | ### | ### | 1.9425 | 1.975 | ### | ### | ### | ||
| 2024-Oct-31 Thu | ### | ### | 1.985 | ### | 188,941 | 187,523 | 75.8 | 75.8 | 0.0 |
| 2024-Oct-30 Wed | ### | ### | ### | ### | 115,522 | 0 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | ### | ### | ### | 1.985 | ### | ### | ### | ||
| 2024-Oct-28 Mon | ### | ### | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2024-Oct-25 Fri | ### | ### | ### | ### | 59,623 | 0 | 76.8 | 76.8 | 0.0 |
| 2024-Oct-24 Thu | ### | ### | ### | ### | 15,624 | 0 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | ### | ### | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2024-Oct-22 Tue | 2.125 | ### | 2.075 | ### | 55,875 | 57,970 | 34.5 | 34.5 | 0.0 |
| 2024-Oct-21 Mon | ### | 2.2 | ### | ### | 123,554 | ### | 82.1 | 82.1 | 0.0 |
| 2024-Oct-18 Fri | ### | ### | ### | ### | 47,228 | 0 | 76.4 | 76.4 | 0.0 |
| 2024-Oct-17 Thu | ### | ### | ### | ### | 53,820 | 0 | 21.9 | 21.9 | 0.0 |
| 2024-Oct-16 Wed | ### | ### | ### | ### | 22,283 | 0 | ### | ### | 0.0 |
| 2024-Oct-15 Tue | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2024-Oct-10 Thu | ### | 1.985 | ### | 1.985 | 42,220 | ### | 81.4 | 81.4 | ### |
| 2024-Oct-09 Wed | 1.89 | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | ### | 1.85 | 1.85 | 42,043 | 38,889 | 15.3 | 15.3 | 0.1 |
| 2024-Oct-07 Mon | ### | ### | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | 1.985 | ### | ### | 72,057 | ### | ### | ### | 0.0 |
| 2024-Oct-02 Wed | 1.8475 | ### | 1.84 | ### | 29,025 | ### | 84.8 | 84.8 | 0.0 |
| 2024-Oct-01 Tue | 1.845 | 1.87 | 1.83 | 1.87 | 24,949 | 46,155 | 79.6 | 79.6 | ### |
| 2024-Sep-30 Mon | 1.86 | 1.86 | ### | 1.845 | 27.7 | 27.7 | ### | ||
| 2024-Sep-27 Fri | 1.85 | 1.87 | 1.83 | 1.86 | 51,582 | 95,426 | ### | ### | 0.1 |
| 2024-Sep-26 Thu | ### | 1.85 | 1.825 | 1.85 | 11,557 | ### | ### | ### | 0.1 |
| 2024-Sep-25 Wed | 1.83 | 1.85 | 1.81 | 1.81 | 11,824 | ### | 27.9 | 27.9 | ### |
| 2024-Sep-24 Tue | 1.81 | 1.83 | 1.78 | 1.83 | 32,755 | 59,122 | 73.0 | 73.0 | ### |
| 2024-Sep-23 Mon | 1.81 | ### | 1.78 | 1.8 | ### | ### | 0.1 | ||
| 2024-Sep-20 Fri | 1.825 | 1.83 | 1.8 | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | 1.77 | ### | 1.77 | 1.81 | 232,624 | 205,872 | 80.1 | 80.1 | ### |
| 2024-Sep-18 Wed | 1.76 | 1.76 | 1.73 | 1.75 | ### | ### | 0.1 | ||
| 2024-Sep-17 Tue | ### | 1.77 | ### | 1.75 | 27,040 | ### | ### | ### | 0.1 |
| 2024-Sep-16 Mon | 1.785 | 1.79 | ### | 1.75 | 22.4 | 22.4 | 0.1 | ||
| 2024-Sep-13 Fri | ### | 1.79 | 1.73 | 1.79 | 21,681 | 38,158 | ### | ### | 0.1 |
| 2024-Sep-12 Thu | 1.71 | 1.76 | ### | 1.76 | 22,123 | ### | 82.1 | 82.1 | 0.1 |
| 2024-Sep-11 Wed | 1.71 | 1.71 | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2024-Sep-10 Tue | 1.675 | 1.71 | 1.6625 | 1.71 | 86.1 | 86.1 | 0.1 | ||
| 2024-Sep-09 Mon | 1.725 | 1.725 | ### | ### | 24,872 | 21,452 | ### | ### | 0.0 |
| 2024-Sep-06 Fri | 1.745 | 1.755 | ### | 1.72 | 74,454 | ### | 25.9 | 25.9 | 0.1 |
| 2024-Sep-05 Thu | 1.655 | 1.8 | 1.655 | 1.78 | 96.6 | 96.6 | 0.1 | ||
| 2024-Sep-04 Wed | ### | 1.74 | ### | ### | 35,942 | ### | 14.4 | 14.4 | 0.0 |
| 2024-Sep-03 Tue | 1.755 | 1.755 | ### | ### | 5 | 4 | 28.3 | 28.3 | 0.0 |
| 2024-Sep-02 Mon | 1.775 | 1.775 | 1.775 | 1.775 | 0 | ### | |||
| 2024-Aug-30 Fri | ### | 1.79 | 1.75 | 1.775 | 62.7 | 62.7 | ### | ||
| 2024-Aug-29 Thu | 1.745 | 1.79 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | ### | 1.75 | ### | 1.75 | ### | ### | 0.1 | ||
| 2024-Aug-27 Tue | 1.675 | ### | ### | ### | 26,749 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 1.7 | 1.745 | ### | 1.71 | 17,929 | 15,643 | 72.8 | 72.8 | 0.1 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | 81.5 | 81.5 | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | 4,758 | 0 | 80.4 | 80.4 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 23,883 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 1.625 | 1.625 | ### | ### | 8,846 | 7,187 | 28.2 | 28.2 | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 41,153 | 0 | 68.2 | 68.2 | 0.0 |
| 2024-Aug-15 Thu | ### | 1.625 | 1.585 | ### | 14,626 | 23,474 | 30.7 | 30.7 | 0.0 |
| 2024-Aug-14 Wed | ### | 1.6225 | 1.585 | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | 1.58 | 1.58 | 23,673 | ### | ### | ### | 0.1 |
| 2024-Aug-12 Mon | 1.57 | ### | ### | ### | 8,486 | 0 | ### | ### | 0.0 |
| 2024-Aug-09 Fri | ### | ### | 1.56 | 1.57 | 113,626 | 88,628 | 11.9 | 11.9 | 0.1 |
| 2024-Aug-08 Thu | ### | ### | 1.55 | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | 1.645 | 1.675 | 1.645 | ### | 14,873 | 24,689 | 62.4 | 62.4 | 0.0 |
| 2024-Aug-06 Tue | ### | ### | ### | ### | 58.4 | 58.4 | 0.0 | ||
| 2024-Aug-05 Mon | 1.7 | 1.7 | ### | ### | 61.2 | 61.2 | 0.0 | ||
| 2024-Aug-02 Fri | 1.74 | 1.74 | 1.7 | 1.7 | 80,159 | 137,873 | 20.4 | 20.4 | ### |
| 2024-Aug-01 Thu | ### | 1.76 | 1.73 | 1.73 | 2,272 | ### | ### | ### | ### |
| 2024-Jul-31 Wed | 1.73 | 1.775 | 1.73 | ### | 23,288 | ### | ### | ### | 0.0 |
| 2024-Jul-30 Tue | ### | ### | 1.675 | ### | 16,786 | 14,058 | ### | ### | 0.0 |
| 2024-Jul-29 Mon | 1.7 | 1.745 | 1.685 | 1.685 | 30.0 | 30.0 | ### | ||
| 2024-Jul-26 Fri | ### | ### | 1.675 | ### | 73,344 | 61,425 | 10.8 | 10.8 | 0.0 |
| 2024-Jul-25 Thu | 1.78 | 1.78 | 1.725 | 1.76 | 16,254 | 28,485 | 30.8 | 30.8 | 0.1 |
| 2024-Jul-24 Wed | 1.78 | ### | 1.72 | 1.78 | ### | ### | 0.1 | ||
| 2024-Jul-23 Tue | 1.8 | 1.81 | 1.75 | 1.75 | 16.1 | 16.1 | 0.1 | ||
| 2024-Jul-22 Mon | 1.78 | ### | 1.78 | 1.81 | 84.6 | 84.6 | ### | ||
| 2024-Jul-19 Fri | 1.775 | 1.785 | 1.77 | 1.78 | 68.1 | 68.1 | 0.1 | ||
| 2024-Jul-18 Thu | 1.77 | 1.775 | 1.755 | 1.775 | 26,778 | ### | 75.3 | 75.3 | ### |
| 2024-Jul-17 Wed | 1.78 | 1.78 | ### | 1.755 | 17,271 | 15,371 | 23.5 | 23.5 | 0.1 |
| 2024-Jul-16 Tue | 1.72 | 1.78 | 1.72 | 1.78 | ### | ### | 0.1 | ||
| 2024-Jul-15 Mon | 1.71 | 1.75 | 1.71 | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | 1.58 | 1.745 | 1.575 | 1.745 | 96.4 | 96.4 | 0.1 | ||
| 2024-Jul-11 Thu | ### | 1.545 | 1.49 | 1.545 | 86.9 | 86.9 | ### | ||
| 2024-Jul-10 Wed | 1.455 | 1.49 | 1.455 | 1.48 | ### | ### | 0.1 | ||
| 2024-Jul-09 Tue | 1.485 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | 1.49 | 1.49 | 1.48 | 1.485 | 35.9 | 35.9 | ### | ||
| 2024-Jul-05 Fri | 1.5 | 1.5 | 1.48 | 1.49 | 24.9 | 24.9 | ### | ||
| 2024-Jul-04 Thu | 1.53 | 1.53 | 1.5 | 1.5 | 47,978 | 72,686 | 17.7 | 17.7 | 0.1 |
| 2024-Jul-03 Wed | 1.53 | 1.545 | 1.52 | 1.53 | 236,153 | ### | ### | ### | ### |
| 2024-Jul-02 Tue | 1.55 | 1.55 | 1.53 | 1.53 | 25,240 | ### | 25.0 | 25.0 | ### |
| 2024-Jul-01 Mon | 1.55 | 1.55 | 1.54 | 1.545 | ### | ### | ### | ||
| 2024-Jun-28 Fri | 1.5 | 1.58 | 1.5 | 1.55 | 82.2 | 82.2 | ### | ||
| 2024-Jun-27 Thu | 1.4875 | ### | 1.4875 | ### | 72.4 | 72.4 | 0.0 | ||
| 2024-Jun-26 Wed | 1.47 | 1.51 | 1.46 | 1.51 | 103,551 | 153,773 | ### | ### | 0.1 |
| 2024-Jun-25 Tue | 1.445 | 1.49 | 1.445 | 1.48 | 116,080 | 170,347 | 83.5 | 83.5 | 0.1 |
| 2024-Jun-24 Mon | 1.44 | 1.45 | ### | 1.45 | 123,278 | 89,376 | 81.9 | 81.9 | ### |
| 2024-Jun-21 Fri | ### | 1.42 | ### | 1.42 | ### | ### | ### | ||
| 2024-Jun-20 Thu | ### | 1.3325 | ### | ### | 173,082 | ### | ### | ### | 0.0 |
| 2024-Jun-19 Wed | ### | 1.3375 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | 1.2975 | ### | 74,054 | 48,042 | 80.0 | 80.0 | 0.0 |
| 2024-Jun-17 Mon | 1.355 | 1.355 | 1.285 | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | 1.385 | ### | ### | 325,228 | 225,220 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | 1.375 | 1.355 | ### | 59,170 | ### | ### | ### | 0.0 |
| 2024-Jun-11 Tue | 1.385 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | 1.42 | 1.42 | ### | 1.385 | 106,357 | ### | ### | ### | 0.1 |
| 2024-Jun-06 Thu | 1.41 | 1.43 | ### | 1.42 | ### | ### | ### | ||
| 2024-Jun-05 Wed | 1.425 | 1.425 | 1.4 | 1.4 | ### | ### | ### | ||
| 2024-Jun-04 Tue | 1.43 | 1.4425 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Jun-03 Mon | 1.44 | 1.44 | 1.425 | 1.425 | 32,047 | ### | ### | ### | ### |
| 2024-May-31 Fri | ### | 1.45 | ### | 1.43 | 29.0 | 29.0 | 0.1 | ||
| 2024-May-30 Thu | ### | ### | 1.42 | 1.43 | 24,486 | 17,385 | ### | ### | 0.1 |
| 2024-May-29 Wed | 1.41 | 1.455 | 1.41 | 1.42 | 77.9 | 77.9 | ### | ||
| 2024-May-28 Tue | ### | 1.44 | ### | ### | 79,624 | 57,329 | 76.6 | 76.6 | 0.0 |
| 2024-May-27 Mon | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2024-May-24 Fri | 1.355 | ### | 1.355 | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | ### | 1.375 | 1.355 | ### | 127,743 | ### | ### | ### | 0.0 |
| 2024-May-22 Wed | ### | ### | 1.355 | 1.355 | ### | ### | ### | ||
| 2024-May-21 Tue | 1.375 | ### | ### | ### | 742,973 | 0 | ### | ### | 0.0 |
| 2024-May-20 Mon | 1.385 | 1.4 | ### | 1.385 | 65.3 | 65.3 | 0.1 | ||
| 2024-May-17 Fri | 1.375 | ### | 1.375 | 1.385 | 73.6 | 73.6 | 0.1 | ||
| 2024-May-16 Thu | ### | ### | 1.385 | ### | 19.5 | 19.5 | 0.0 | ||
| 2024-May-15 Wed | 1.47 | 1.475 | ### | 1.42 | 81,223 | ### | ### | ### | ### |
| 2024-May-14 Tue | 1.55 | 1.55 | 1.42 | 1.44 | 292,926 | ### | 4.9 | 4.9 | 0.1 |
| 2024-May-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 72,246 | 0 | ### | ### | 0.0 |
| 2024-May-09 Thu | 1.53 | ### | 1.53 | ### | 41,045 | ### | ### | ### | 0.0 |
| 2024-May-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 1.645 | 1.645 | 1.57 | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 1.655 | ### | ### | 1.645 | 28,479 | 0 | 32.1 | 32.1 | 0.1 |
| 2024-May-03 Fri | ### | ### | ### | 1.675 | 43,944 | 0 | 26.3 | 26.3 | ### |
| 2024-May-02 Thu | ### | 1.675 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2024-May-01 Wed | ### | 1.685 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | 1.59 | ### | 1.59 | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | 1.57 | 1.57 | ### | ### | 0.1 | ||
| 2024-Apr-26 Fri | 1.48 | ### | 1.48 | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | 1.445 | 1.48 | 1.445 | 1.48 | 9,877 | 14,445 | 85.2 | 85.2 | 0.1 |
| 2024-Apr-23 Tue | 1.44 | 1.48 | 1.44 | 1.48 | ### | ### | 0.1 | ||
| 2024-Apr-22 Mon | 1.445 | 1.46 | 1.44 | 1.44 | ### | ### | 0.1 | ||
| 2024-Apr-19 Fri | ### | 1.44 | 1.43 | 1.44 | 30,582 | 43,885 | 77.1 | 77.1 | 0.1 |
| 2024-Apr-18 Thu | 1.45 | 1.46 | ### | ### | 53,126 | 38,781 | 24.8 | 24.8 | 0.0 |
| 2024-Apr-17 Wed | ### | 1.45 | ### | 1.44 | 108,052 | ### | ### | ### | 0.1 |
| 2024-Apr-16 Tue | 1.425 | 1.425 | ### | 1.425 | ### | ### | ### | ||
| 2024-Apr-15 Mon | 1.445 | 1.445 | 1.425 | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 1.45 | 1.455 | 1.44 | 1.455 | 66.3 | 66.3 | ### | ||
| 2024-Apr-11 Thu | 1.45 | 1.45 | 1.445 | 1.45 | 132,522 | 191,825 | 59.9 | 59.9 | ### |
| 2024-Apr-10 Wed | 1.45 | 1.455 | 1.44 | 1.45 | 64.7 | 64.7 | ### | ||
| 2024-Apr-09 Tue | 1.46 | 1.46 | 1.44 | 1.44 | 156,649 | 227,141 | ### | ### | 0.1 |
| 2024-Apr-08 Mon | 1.47 | 1.47 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2024-Apr-05 Fri | 1.42 | 1.48 | 1.42 | 1.47 | ### | ### | ### | ||
| 2024-Apr-04 Thu | 1.43 | 1.45 | 1.41 | 1.41 | 18.7 | 18.7 | ### | ||
| 2024-Apr-03 Wed | 1.48 | 1.48 | 1.43 | 1.44 | 195,453 | 284,384 | ### | ### | 0.1 |
| 2024-Apr-02 Tue | 1.5 | 1.5 | 1.425 | 1.48 | 182,720 | 267,228 | ### | ### | 0.1 |
| 2024-Mar-28 Thu | 1.48 | 1.52 | 1.425 | ### | 304,254 | ### | 68.3 | 68.3 | 0.0 |
| 2024-Mar-27 Wed | ### | ### | 1.45 | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | 1.485 | 1.52 | 1.485 | 1.52 | 110,271 | 165,682 | ### | ### | 0.1 |
| 2024-Mar-25 Mon | 1.5 | ### | 1.485 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Mar-22 Fri | 1.5 | 1.5 | 1.49 | 1.5 | 70.7 | 70.7 | 0.1 | ||
| 2024-Mar-21 Thu | ### | ### | 1.49 | 1.49 | 16,323 | ### | 27.8 | 27.8 | ### |
| 2024-Mar-20 Wed | 1.5025 | ### | 1.45 | 1.475 | 274,385 | 198,929 | ### | ### | 0.1 |
| 2024-Mar-19 Tue | 1.5175 | 1.5175 | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Mar-18 Mon | 1.545 | 1.545 | 1.5 | 1.54 | ### | ### | ### | ||
| 2024-Mar-15 Fri | 1.575 | 1.575 | ### | 1.55 | 118,788 | 93,545 | ### | ### | ### |
| 2024-Mar-14 Thu | ### | ### | 1.57 | 1.575 | 79,623 | ### | 22.6 | 22.6 | 0.1 |
| 2024-Mar-13 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | ### | 1.625 | 1.58 | 1.59 | 77,345 | 123,945 | ### | ### | ### |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 44,624 | 0 | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 1.74 | 1.74 | ### | ### | 213,658 | 185,882 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | 1.77 | 1.77 | 1.74 | 1.74 | 45,347 | 79,583 | ### | ### | 0.1 |
| 2024-Mar-06 Wed | 1.855 | ### | 1.7 | ### | 212,045 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 1.855 | 1.875 | 1.845 | 1.855 | 71.2 | 71.2 | 0.1 | ||
| 2024-Mar-04 Mon | 1.85 | 1.86 | ### | 1.855 | 21,874 | 20,342 | ### | ### | 0.1 |
| 2024-Mar-01 Fri | 1.85 | ### | 1.82 | 1.86 | 69.3 | 69.3 | 0.1 | ||
| 2024-Feb-29 Thu | 1.85 | ### | 1.82 | 1.85 | 61.6 | 61.6 | 0.1 | ||
| 2024-Feb-28 Wed | 1.75 | 1.85 | 1.75 | 1.85 | ### | ### | 0.1 | ||
| 2024-Feb-27 Tue | 1.76 | 1.76 | ### | 1.76 | 71.5 | 71.5 | 0.1 | ||
| 2024-Feb-26 Mon | 1.74 | 1.745 | 1.725 | 1.73 | 8,329 | 14,450 | 35.5 | 35.5 | ### |
| 2024-Feb-23 Fri | 1.74 | 1.755 | 1.7375 | 1.74 | 53,822 | 93,986 | 73.1 | 73.1 | 0.1 |
| 2024-Feb-22 Thu | 1.74 | 1.75 | 1.71 | 1.75 | 71.6 | 71.6 | 0.1 | ||
| 2024-Feb-21 Wed | 1.71 | 1.72 | ### | 1.71 | 98,780 | 84,950 | 72.6 | 72.6 | 0.1 |
| 2024-Feb-20 Tue | 1.74 | 1.78 | ### | 1.76 | ### | ### | 0.1 | ||
| 2024-Feb-19 Mon | ### | 1.74 | ### | 1.74 | 44,753 | ### | ### | ### | 0.1 |
| 2024-Feb-16 Fri | ### | ### | 1.655 | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 1.725 | 1.725 | ### | ### | 331,089 | ### | 12.6 | 12.6 | 0.0 |
| 2024-Feb-14 Wed | 1.77 | 1.77 | 1.725 | 1.73 | 14.6 | 14.6 | ### | ||
| 2024-Feb-13 Tue | 1.7775 | 1.7775 | ### | 1.775 | 97,978 | 87,077 | 37.3 | 37.3 | ### |
| 2024-Feb-12 Mon | 1.73 | 1.8 | 1.73 | ### | 90.4 | 90.4 | 0.0 | ||
| 2024-Feb-09 Fri | ### | 1.775 | 1.73 | 1.73 | ### | ### | ### | ||
| 2024-Feb-08 Thu | 1.745 | 1.785 | ### | ### | 28,381 | ### | 77.0 | 77.0 | 0.0 |
| 2024-Feb-07 Wed | 1.72 | 1.73 | 1.72 | 1.72 | 64.4 | 64.4 | 0.1 | ||
| 2024-Feb-06 Tue | 1.72 | 1.725 | 1.72 | 1.72 | 67.5 | 67.5 | 0.1 | ||
| 2024-Feb-05 Mon | 1.73 | 1.75 | 1.72 | 1.72 | 3,655 | 6,341 | ### | ### | 0.1 |
| 2024-Feb-02 Fri | 1.74 | 1.745 | ### | 1.745 | ### | ### | 0.1 | ||
| 2024-Feb-01 Thu | 1.74 | 1.745 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 1.74 | 1.775 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jan-30 Tue | 1.7 | 1.75 | 1.7 | 1.74 | 7,688 | ### | 82.8 | 82.8 | 0.1 |
| 2024-Jan-29 Mon | 1.72 | 1.72 | 1.675 | 1.7 | 16,982 | 28,826 | ### | ### | ### |
| 2024-Jan-25 Thu | 1.72 | 1.72 | ### | 1.71 | 4,673 | ### | ### | ### | 0.1 |
| 2024-Jan-24 Wed | 1.76 | 1.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | 1.77 | 1.77 | 1.77 | 1.77 | 2,220 | 3,929 | ### | ### | ### |
| 2024-Jan-22 Mon | ### | ### | ### | 1.7 | 15,829 | 0 | ### | ### | ### |
| 2024-Jan-19 Fri | ### | 1.7 | ### | 1.675 | 18,589 | ### | ### | ### | ### |
| 2024-Jan-18 Thu | ### | ### | 1.6425 | ### | 6,842 | ### | 71.2 | 71.2 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | 1.645 | 1.645 | 12,553 | 10,324 | 19.6 | 19.6 | 0.1 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 17,170 | 0 | 84.3 | 84.3 | 0.0 |
| 2024-Jan-15 Mon | ### | 1.71 | 1.675 | ### | 20,187 | ### | 70.8 | 70.8 | 0.0 |
| 2024-Jan-12 Fri | 1.7 | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 2024-Jan-11 Thu | ### | 1.725 | ### | 1.725 | 85.9 | 85.9 | ### | ||
| 2024-Jan-10 Wed | 1.73 | 1.73 | 1.7 | 1.7 | 19.9 | 19.9 | ### | ||
| 2024-Jan-09 Tue | 1.76 | 1.76 | 1.7 | 1.7 | ### | ### | ### | ||
| 2024-Jan-08 Mon | 1.75 | 1.77 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jan-05 Fri | 1.75 | ### | 1.75 | 1.75 | 1,358 | 1,188 | 70.5 | 70.5 | 0.1 |
| 2024-Jan-04 Thu | 1.755 | 1.775 | ### | 1.75 | 6,081 | ### | ### | ### | 0.1 |
| 2024-Jan-03 Wed | ### | 1.73 | ### | ### | 10,722 | 9,274 | 37.2 | 37.2 | 0.0 |
| 2024-Jan-02 Tue | 1.8 | 1.84 | ### | ### | 46,286 | 42,583 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | 1.8 | 1.845 | 1.77 | 1.8 | 121,241 | 219,143 | ### | ### | 0.1 |
| 2023-Dec-28 Thu | 1.79 | 1.8 | 1.75 | 1.8 | 23,773 | ### | ### | ### | 0.1 |
| 2023-Dec-27 Wed | 1.675 | 1.73 | ### | ### | 44,424 | 38,426 | 79.4 | 79.4 | 0.0 |
| 2023-Dec-22 Fri | 1.58 | 1.645 | 1.545 | ### | 2,770 | ### | 89.3 | 89.3 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 7.8 | 7.8 | 0.0 | ||
| 2023-Dec-20 Wed | ### | 1.71 | 1.575 | ### | 65.5 | 65.5 | 0.0 | ||
| 2023-Dec-19 Tue | 1.58 | ### | 1.575 | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | 1.55 | 1.585 | 1.54 | 1.585 | 6,086 | ### | 83.6 | 83.6 | ### |
| 2023-Dec-15 Fri | ### | 1.55 | 1.5 | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Dec-14 Thu | 1.52 | 1.53 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | 1.52 | 1.52 | 16.3 | 16.3 | 0.1 | ||
| 2023-Dec-12 Tue | 1.525 | 1.525 | 1.525 | 1.525 | 0 | 0.1 | |||
| 2023-Dec-11 Mon | 1.56 | 1.575 | ### | 1.525 | 13,081 | ### | ### | ### | 0.1 |
| 2023-Dec-08 Fri | ### | 1.57 | 1.5 | 1.57 | 12,584 | ### | 87.5 | 87.5 | 0.1 |
| 2023-Dec-07 Thu | 1.53 | 1.53 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | 1.575 | 1.575 | 1.5 | 1.5 | 42,975 | 66,074 | 8.0 | 8.0 | 0.1 |
| 2023-Dec-05 Tue | 1.54 | 1.56 | 1.53 | 1.53 | ### | ### | ### | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | 72,555 | 0 | 36.3 | 36.3 | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 1.545 | 1.57 | 22.2 | 22.2 | 0.1 | ||
| 2023-Nov-30 Thu | 1.5 | ### | 1.5 | ### | 99,228 | 74,421 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | 1.525 | 1.525 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2023-Nov-28 Tue | 1.53 | 1.53 | 1.51 | 1.53 | 64.4 | 64.4 | ### | ||
| 2023-Nov-27 Mon | ### | 1.53 | ### | 1.53 | 32,721 | ### | ### | ### | ### |
| 2023-Nov-24 Fri | 1.5 | 1.52 | 1.49 | ### | 38,576 | 58,056 | 76.5 | 76.5 | 0.0 |
| 2023-Nov-23 Thu | ### | 1.56 | 1.51 | 1.53 | 337,554 | 518,145 | ### | ### | ### |
| 2023-Nov-22 Wed | 1.55 | 1.56 | 1.51 | 1.53 | 31.5 | 31.5 | ### | ||
| 2023-Nov-21 Tue | 1.57 | 1.575 | 1.55 | 1.55 | 111,183 | 173,723 | ### | ### | ### |
| 2023-Nov-20 Mon | 1.575 | 1.575 | 1.575 | 1.575 | 0 | 0.1 | |||
| 2023-Nov-17 Fri | ### | ### | 1.5525 | 1.575 | 19.7 | 19.7 | 0.1 | ||
| 2023-Nov-16 Thu | 1.655 | 1.655 | 1.56 | 1.59 | 13.2 | 13.2 | ### | ||
| 2023-Nov-15 Wed | 1.56 | 1.58 | 1.54 | 1.58 | 76.8 | 76.8 | 0.1 | ||
| 2023-Nov-14 Tue | ### | ### | 1.5 | 1.545 | 140,981 | ### | ### | ### | ### |
| 2023-Nov-13 Mon | 1.57 | ### | 1.57 | 1.57 | 77.6 | 77.6 | 0.1 | ||
| 2023-Nov-10 Fri | ### | ### | 1.57 | 1.575 | ### | ### | 0.1 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | ### | ### | ### | ### | 121 | 0 | ### | ### | 0.0 |
| 2023-Nov-06 Mon | ### | ### | 1.575 | ### | 32,656 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | ### | ### | 23,572 | 0 | 26.1 | 26.1 | 0.0 |
| 2023-Nov-02 Thu | 1.71 | 1.71 | ### | ### | 20,549 | ### | 13.9 | 13.9 | 0.0 |
| 2023-Nov-01 Wed | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | 1.575 | ### | 85.3 | 85.3 | 0.0 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Oct-27 Fri | 1.625 | 1.655 | ### | 1.655 | ### | ### | 0.1 | ||
| 2023-Oct-26 Thu | ### | ### | ### | 1.625 | 5,675 | 0 | ### | ### | ### |
| 2023-Oct-25 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 26,883 | 0 | 29.1 | 29.1 | 0.0 |
| 2023-Oct-23 Mon | ### | ### | 1.585 | 1.59 | 25.6 | 25.6 | ### | ||
| 2023-Oct-20 Fri | 1.58 | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | 1.52 | 1.575 | 14.3 | 14.3 | 0.1 | ||
| 2023-Oct-18 Wed | ### | 1.675 | 1.58 | 1.59 | 265,770 | 432,540 | 17.9 | 17.9 | ### |
| 2023-Oct-17 Tue | 1.7 | ### | ### | ### | 95,748 | 0 | 11.1 | 11.1 | 0.0 |
| 2023-Oct-16 Mon | ### | 1.725 | ### | ### | 21,948 | ### | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 1.71 | 1.71 | 1.71 | 1.71 | 0 | 0.1 | |||
| 2023-Oct-12 Thu | ### | 1.78 | 1.71 | 1.71 | ### | ### | 0.1 | ||
| 2023-Oct-11 Wed | 1.76 | 1.79 | 1.7575 | 1.76 | 62.7 | 62.7 | 0.1 | ||
| 2023-Oct-10 Tue | 1.78 | 1.78 | 1.74 | 1.755 | 21.2 | 21.2 | 0.1 | ||
| 2023-Oct-09 Mon | 1.755 | 1.775 | 1.74 | 1.775 | 291,371 | 512,084 | ### | ### | ### |
| 2023-Oct-06 Fri | 1.8 | 1.8 | ### | 1.755 | ### | ### | 0.1 | ||
| 2023-Oct-05 Thu | ### | 1.81 | ### | 1.8 | 26,828 | 24,279 | ### | ### | 0.1 |
Basic Bottom of Page