End of day Prices (full format), 300 Days for (HLI) HELIA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.85 |
2024-Apr-18 Thu
| 3.84
| ###
| 3.84
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2024-Apr-17 Wed
| 3.84
| 3.89
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 3.86
| ###
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2024-Apr-15 Mon
| 3.8
| ###
| 3.8
| ###
| 1,187,273
| ###
| 87.5
| 87.5
| 0.0 |
2024-Apr-12 Fri
| 3.84
| 3.88
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 3.82
| 3.87
| 3.79
| 3.87
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| ###
| 3.87
| 3.87
|
|
| 26.6
| 26.6
| ### |
2024-Apr-09 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2024-Apr-08 Mon
| 3.87
| ###
| 3.86
| 3.89
|
|
| 73.5
| 73.5
| 0.3 |
2024-Apr-05 Fri
| 3.85
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2024-Apr-04 Thu
| 3.89
| ###
| 3.86
| 3.86
| 421,174
| ###
| ###
| ###
| 0.3 |
2024-Apr-03 Wed
| 3.87
| ###
| 3.85
| 3.85
| 1,225,451
| ###
| 40.3
| 40.3
| 0.3 |
2024-Apr-02 Tue
| ###
| ###
| 3.87
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2024-Mar-27 Wed
| 3.73
| 3.88
| 3.72
| 3.86
|
|
| ###
| ###
| 0.3 |
2024-Mar-26 Tue
| 3.75
| 3.78
| 3.7
| 3.72
|
|
| 30.0
| 30.0
| 0.3 |
2024-Mar-25 Mon
| 3.71
| 3.76
| ###
| 3.74
| 1,055,024
| 1,983,445
| 77.6
| 77.6
| 0.3 |
2024-Mar-22 Fri
| 3.75
| 3.78
| ###
| ###
| 1,061,770
| 2,006,745
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 3.75
| 3.79
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| 3.73
| 3.79
| ###
| 3.71
| 1,366,527
| ###
| 33.3
| 33.3
| ### |
2024-Mar-19 Tue
| 3.57
| ###
| 3.57
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 3.55
| 3.59
| 1,127,857
| 2,001,946
| ###
| ###
| ### |
2024-Mar-15 Fri
| 3.53
| ###
| 3.49
| ###
| 3,615,044
| 6,308,251
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 3.53
| 3.59
| 3.52
| 3.55
|
|
| 73.8
| 73.8
| ### |
2024-Mar-13 Wed
| 3.55
| ###
| 3.52
| 3.53
| 1,334,157
| ###
| 29.6
| 29.6
| 0.3 |
2024-Mar-12 Tue
| ###
| ###
| 3.54
| 3.55
| 1,392,748
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 3.78
| 3.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 3.82
| ###
| 3.8
| 3,420,550
| 6,533,250
| ###
| ###
| ### |
2024-Mar-07 Thu
| 3.79
| 3.83
| 3.655
| ###
| 2,969,545
| 11,113,522
| 14.1
| 14.1
| 0.0 |
2024-Mar-06 Wed
| 4.21
| ###
| ###
| 4.26
| 3,181,187
| 0
| 77.1
| 77.1
| 0.3 |
2024-Mar-05 Tue
| 4.27
| ###
| ###
| 4.22
|
|
| 28.4
| 28.4
| ### |
2024-Mar-04 Mon
| 4.22
| 4.5
| 4.21
| 4.22
| 2,890,381
| ###
| 68.2
| 68.2
| ### |
2024-Mar-01 Fri
| ###
| 4.25
| ###
| ###
| 1,750,723
| 3,720,286
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 4.21
| 4.22
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 4.21
| 4.21
|
|
| 4.0
| 4.0
| ### |
2024-Feb-27 Tue
| ###
| ###
| 4.55
| ###
| 2,696,822
| 6,135,270
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 4.47
| 4.49
| 4.28
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2024-Feb-23 Fri
| 4.44
| 4.47
| 4.385
| 4.4
| 1,022,824
| 4,528,553
| 33.3
| 33.3
| 0.3 |
2024-Feb-22 Thu
| 4.5
| 4.525
| 4.43
| 4.43
| 747,084
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| 4.5
| 4.585
| 4.43
| 4.54
| 1,201,585
| 5,416,144
| 78.5
| 78.5
| 0.3 |
2024-Feb-20 Tue
| 4.51
| 4.575
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| 4.52
| 4.53
| 604,552
| 1,366,287
| 21.0
| 21.0
| ### |
2024-Feb-16 Fri
| 4.72
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 4.7
| ###
| 4.7
| 1,201,380
| 2,823,243
| ###
| ###
| 0.3 |
2024-Feb-13 Tue
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 4.73
| 4.78
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2024-Feb-09 Fri
| 4.75
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2024-Feb-08 Thu
| 4.84
| 4.84
| ###
| 4.77
|
|
| 21.3
| 21.3
| ### |
2024-Feb-07 Wed
| 4.78
| 4.84
| 4.74
| 4.83
| 847,758
| ###
| 74.0
| 74.0
| 0.3 |
2024-Feb-06 Tue
| 4.81
| 4.84
| 4.7
| 4.74
| 897,855
| ###
| 23.6
| 23.6
| 0.3 |
2024-Feb-05 Mon
| 4.87
| 4.87
| 4.8
| 4.82
|
|
| 34.5
| 34.5
| 0.3 |
2024-Feb-02 Fri
| 4.84
| 4.885
| 4.78
| 4.87
|
|
| ###
| ###
| 0.3 |
2024-Feb-01 Thu
| 4.85
| 4.875
| 4.76
| 4.79
| 732,875
| 3,530,625
| 29.2
| 29.2
| 0.3 |
2024-Jan-31 Wed
| 4.89
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2024-Jan-29 Mon
| 4.81
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2024-Jan-25 Thu
| 4.81
| 4.81
| 4.73
| 4.79
| 828,772
| 3,953,242
| 28.8
| 28.8
| 0.3 |
2024-Jan-24 Wed
| 4.75
| 4.775
| 4.675
| 4.77
|
|
| 72.6
| 72.6
| ### |
2024-Jan-23 Tue
| 4.7
| 4.76
| ###
| 4.73
| 769,141
| 1,830,555
| 75.6
| 75.6
| 0.3 |
2024-Jan-22 Mon
| ###
| 4.7
| 4.59
| ###
| 806,178
| ###
| 85.6
| 85.6
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 4.52
| 4.58
| 919,653
| ###
| 35.1
| 35.1
| 0.3 |
2024-Jan-18 Thu
| 4.44
| 4.58
| 4.43
| 4.57
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| 4.45
| 4.48
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2024-Jan-16 Tue
| 4.45
| 4.46
| ###
| 4.44
|
|
| 42.4
| 42.4
| 0.3 |
2024-Jan-15 Mon
| 4.43
| 4.45
| 4.41
| 4.45
|
|
| 75.9
| 75.9
| 0.3 |
2024-Jan-12 Fri
| 4.4
| 4.43
| ###
| 4.43
| 339,953
| ###
| 73.4
| 73.4
| ### |
2024-Jan-11 Thu
| 4.43
| 4.43
| ###
| 4.4
| 469,123
| ###
| ###
| ###
| 0.3 |
2024-Jan-10 Wed
| 4.45
| 4.45
| ###
| 4.4
|
|
| 25.3
| 25.3
| 0.3 |
2024-Jan-09 Tue
| 4.47
| 4.475
| ###
| 4.43
| 504,343
| ###
| 28.0
| 28.0
| ### |
2024-Jan-08 Mon
| ###
| 4.48
| ###
| 4.41
| 500,676
| ###
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| 4.41
| ###
| ###
| 494,455
| 1,090,273
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| 4.43
| ###
| ###
| 551,359
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 358,840
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 360,343
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 4.29
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 4.28
| ###
| 558,885
| ###
| 69.7
| 69.7
| 0.0 |
2023-Dec-22 Fri
| 4.25
| ###
| 4.24
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Dec-21 Thu
| 4.28
| ###
| 4.25
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Dec-20 Wed
| 4.29
| ###
| 4.255
| ###
| 974,283
| 2,072,787
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 4.28
| 4.29
| 4.22
| 4.27
| 689,853
| 2,935,324
| 29.1
| 29.1
| ### |
2023-Dec-18 Mon
| 4.28
| ###
| 4.23
| 4.25
| 622,749
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| 4.45
| 4.46
| 4.25
| 4.26
| 12,180,841
| ###
| ###
| ###
| 0.3 |
2023-Dec-14 Thu
| ###
| ###
| 4.28
| ###
| 1,282,950
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 4.26
| 4.29
| 4.23
| 4.24
| 1,808,827
| ###
| 31.2
| 31.2
| 0.3 |
2023-Dec-12 Tue
| 4.24
| 4.26
| 4.21
| 4.26
|
|
| 74.7
| 74.7
| 0.3 |
2023-Dec-11 Mon
| 4.26
| ###
| 4.21
| 4.24
| 756,526
| 1,592,487
| ###
| ###
| 0.3 |
2023-Dec-08 Fri
| ###
| ###
| 4.2
| 4.22
|
|
| 16.9
| 16.9
| ### |
2023-Dec-07 Thu
| 4.26
| 4.325
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2023-Dec-05 Tue
| ###
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 4.23
| ###
| 4.22
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2023-Dec-01 Fri
| ###
| 4.23
| ###
| ###
| 964,844
| 2,040,645
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 4
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,125,543
| 0
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 4
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 3.945
| 4
|
|
| ###
| ###
| 0.3 |
2023-Nov-22 Wed
| ###
| ###
| 3.88
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 3.86
| ###
| 3.83
| ###
| 922,985
| ###
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 3.84
| 785,059
| 0
| ###
| ###
| 0.3 |
2023-Nov-16 Thu
| ###
| ###
| 3.84
| ###
| 1,135,622
| ###
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 3.81
| 3.89
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2023-Nov-13 Mon
| 3.84
| 3.84
| 3.75
| 3.79
| 482,229
| 1,830,059
| 30.4
| 30.4
| ### |
2023-Nov-10 Fri
| 3.85
| 3.85
| 3.76
| 3.79
| 583,371
| 2,219,726
| ###
| ###
| ### |
2023-Nov-09 Thu
| 3.81
| 3.85
| 3.77
| 3.85
|
|
| 79.8
| 79.8
| 0.3 |
2023-Nov-08 Wed
| 3.8
| 3.81
| 3.73
| 3.79
| 1,739,787
| ###
| ###
| ###
| ### |
2023-Nov-07 Tue
| 3.82
| 3.85
| 3.755
| 3.84
|
|
| ###
| ###
| 0.3 |
2023-Nov-06 Mon
| 3.85
| 3.87
| 3.77
| 3.8
|
|
| 26.0
| 26.0
| ### |
2023-Nov-03 Fri
| 3.82
| 3.89
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-Nov-02 Thu
| ###
| 3.79
| ###
| 3.79
|
|
| 84.5
| 84.5
| ### |
2023-Nov-01 Wed
| ###
| ###
| 3.58
| 3.59
| 1,226,820
| ###
| 36.1
| 36.1
| ### |
2023-Oct-31 Tue
| ###
| ###
| 3.57
| ###
| 1,535,787
| 2,741,379
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 3.53
| 3.58
| 871,154
| 1,537,586
| ###
| ###
| 0.3 |
2023-Oct-27 Fri
| 3.59
| ###
| 3.55
| ###
| 423,189
| ###
| 67.4
| 67.4
| 0.0 |
2023-Oct-26 Thu
| 3.58
| ###
| 3.53
| 3.56
| 753,348
| 1,329,659
| 34.5
| 34.5
| 0.3 |
2023-Oct-25 Wed
| ###
| ###
| 3.52
| 3.52
| 981,128
| 1,726,785
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| 3.55
| 3.56
| 537,383
| 953,854
| 16.9
| 16.9
| 0.3 |
2023-Oct-20 Fri
| 3.72
| 3.74
| 3.625
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2023-Oct-19 Thu
| ###
| 3.72
| ###
| 3.7
| 864,856
| ###
| ###
| ###
| 0.3 |
2023-Oct-18 Wed
| 3.76
| 3.77
| ###
| 3.77
| 1,499,177
| 2,825,948
| 73.8
| 73.8
| ### |
2023-Oct-17 Tue
| ###
| 3.77
| ###
| 3.76
| 737,240
| ###
| 88.6
| 88.6
| 0.3 |
2023-Oct-16 Mon
| 3.74
| 3.74
| ###
| ###
| 835,756
| ###
| 21.6
| 21.6
| 0.0 |
2023-Oct-13 Fri
| ###
| 3.74
| ###
| 3.7
| 652,757
| 1,220,655
| ###
| ###
| 0.3 |
2023-Oct-12 Thu
| ###
| 3.7
| ###
| ###
| 617,780
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 3.59
| ###
| 1,485,282
| 2,666,081
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 3.58
| ###
| 1,135,351
| 2,032,278
| 39.7
| 39.7
| 0.0 |
2023-Oct-06 Fri
| 3.56
| ###
| 3.56
| 3.59
|
|
| 79.6
| 79.6
| ### |
2023-Oct-05 Thu
| 3.51
| ###
| 3.51
| 3.58
|
|
| 83.8
| 83.8
| 0.3 |
2023-Oct-04 Wed
| 3.49
| 3.57
| 3.47
| 3.54
|
|
| 86.6
| 86.6
| 0.3 |
2023-Oct-03 Tue
| 3.53
| 3.53
| 3.47
| 3.51
|
|
| 37.3
| 37.3
| ### |
2023-Oct-02 Mon
| 3.49
| 3.57
| 3.48
| 3.55
| 584,828
| ###
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| 3.49
| 3.49
|
|
| 8.5
| 8.5
| ### |
2023-Sep-28 Thu
| ###
| 3.675
| 3.55
| ###
| 1,333,854
| 4,818,547
| 79.8
| 79.8
| 0.0 |
2023-Sep-27 Wed
| 3.56
| ###
| ###
| 3.57
| 1,619,752
| 0
| ###
| ###
| 0.3 |
2023-Sep-26 Tue
| 3.56
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2023-Sep-25 Mon
| 3.52
| 3.56
| 3.49
| 3.55
|
|
| 74.9
| 74.9
| ### |
2023-Sep-22 Fri
| 3.48
| 3.56
| 3.44
| 3.54
|
|
| 75.7
| 75.7
| 0.3 |
2023-Sep-21 Thu
| ###
| ###
| 3.5
| 3.5
| 920,585
| 1,611,023
| 16.6
| 16.6
| 0.3 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-Sep-19 Tue
| 3.71
| 3.72
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2023-Sep-18 Mon
| 3.72
| 3.78
| ###
| ###
| 594,326
| 1,123,276
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 3.76
| 3.79
| ###
| 3.71
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 3.78
| 3.83
| 3.76
| 3.77
| 850,859
| ###
| 29.2
| 29.2
| ### |
2023-Sep-13 Wed
| 3.85
| 3.85
| 3.75
| 3.75
| 657,947
| ###
| 18.6
| 18.6
| 0.3 |
2023-Sep-12 Tue
| 3.89
| ###
| 3.78
| 3.81
| 680,587
| ###
| 19.3
| 19.3
| 0.3 |
2023-Sep-11 Mon
| 3.8
| ###
| 3.8
| 3.87
|
|
| 85.9
| 85.9
| ### |
2023-Sep-08 Fri
| 3.82
| 3.85
| 3.8
| 3.8
|
|
| 30.5
| 30.5
| ### |
2023-Sep-07 Thu
| 3.74
| 3.82
| 3.74
| 3.79
| 745,351
| 2,817,426
| 83.5
| 83.5
| ### |
2023-Sep-06 Wed
| 3.79
| 3.79
| 3.72
| 3.74
| 745,586
| 2,799,675
| ###
| ###
| 0.3 |
2023-Sep-05 Tue
| 3.81
| ###
| 3.75
| 3.82
|
|
| 71.7
| 71.7
| 0.3 |
2023-Sep-04 Mon
| ###
| ###
| 3.925
| ###
| 1,213,479
| 2,381,452
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 3.75
| 3.88
| 3.75
| 3.88
| 1,658,320
| ###
| ###
| ###
| 0.3 |
2023-Aug-30 Wed
| 3.82
| 3.84
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 3.84
| 3.845
| 3.79
| 3.83
| 482,048
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| 3.72
| 3.86
| 3.72
| 3.84
|
|
| ###
| ###
| 0.3 |
2023-Aug-25 Fri
| 3.77
| 3.77
| ###
| 3.75
| 565,527
| ###
| 31.8
| 31.8
| 0.3 |
2023-Aug-24 Thu
| 3.79
| 3.83
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2023-Aug-23 Wed
| 3.77
| 3.83
| ###
| 3.79
| 830,825
| 1,591,029
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| ###
| 3.78
|
|
| 85.0
| 85.0
| 0.3 |
2023-Aug-21 Mon
| ###
| 3.7
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Aug-18 Fri
| 3.7
| 3.71
| ###
| 3.7
| 701,149
| ###
| 65.8
| 65.8
| 0.3 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 312,121
| 0
| 74.7
| 74.7
| 0.0 |
2023-Aug-16 Wed
| ###
| 3.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 3.72
| ###
| ###
| 416,779
| ###
| 73.3
| 73.3
| 0.0 |
2023-Aug-14 Mon
| 3.74
| 3.755
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2023-Aug-11 Fri
| 3.73
| 3.79
| 3.73
| 3.74
|
|
| 67.6
| 67.6
| 0.3 |
2023-Aug-10 Thu
| 3.78
| 3.78
| 3.74
| 3.75
|
|
| 24.7
| 24.7
| 0.3 |
2023-Aug-09 Wed
| 3.78
| 3.78
| ###
| 3.76
|
|
| 33.5
| 33.5
| 0.3 |
2023-Aug-08 Tue
| 3.86
| 3.86
| ###
| 3.82
|
|
| ###
| ###
| 0.3 |
2023-Aug-07 Mon
| 3.84
| ###
| ###
| 3.83
|
|
| 37.8
| 37.8
| ### |
2023-Aug-04 Fri
| 3.72
| 3.82
| 3.72
| 3.82
| 641,183
| 2,417,259
| 86.1
| 86.1
| 0.3 |
2023-Aug-03 Thu
| 3.78
| 3.79
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2023-Aug-02 Wed
| 3.89
| 3.89
| 3.77
| 3.78
| 443,053
| ###
| ###
| ###
| 0.3 |
2023-Aug-01 Tue
| 3.88
| 3.88
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2023-Jul-31 Mon
| 3.83
| ###
| 3.82
| 3.88
|
|
| 82.2
| 82.2
| 0.3 |
2023-Jul-28 Fri
| 3.82
| 3.87
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2023-Jul-27 Thu
| 3.8
| 3.86
| 3.79
| 3.82
| 639,580
| ###
| ###
| ###
| 0.3 |
2023-Jul-26 Wed
| 3.71
| 3.78
| ###
| 3.76
|
|
| 79.8
| 79.8
| 0.3 |
2023-Jul-25 Tue
| 3.77
| 3.77
| 3.7
| 3.73
|
|
| 28.8
| 28.8
| ### |
2023-Jul-24 Mon
| 3.75
| 3.79
| 3.7
| 3.7
| 550,884
| ###
| ###
| ###
| 0.3 |
2023-Jul-21 Fri
| ###
| 3.71
| ###
| 3.71
|
|
| 84.7
| 84.7
| ### |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 317,373
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 999,246
| 0
| 72.8
| 72.8
| 0.0 |
2023-Jul-18 Tue
| 3.59
| ###
| 3.57
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Jul-17 Mon
| 3.49
| ###
| 3.49
| 3.59
| 660,626
| ###
| 88.9
| 88.9
| ### |
2023-Jul-14 Fri
| 3.47
| 3.5
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2023-Jul-13 Thu
| 3.47
| ###
| 3.45
| 3.47
| 283,388
| 488,844
| 62.1
| 62.1
| 0.2 |
2023-Jul-12 Wed
| 3.49
| 3.5
| 3.45
| 3.45
| 379,279
| ###
| ###
| ###
| ### |
2023-Jul-11 Tue
| 3.44
| 3.48
| 3.44
| 3.48
|
|
| 73.8
| 73.8
| 0.2 |
2023-Jul-10 Mon
| 3.47
| 3.49
| 3.425
| 3.45
| 175,473
| ###
| ###
| ###
| ### |
2023-Jul-07 Fri
| 3.45
| 3.5
| 3.43
| 3.49
| 391,977
| ###
| 81.6
| 81.6
| ### |
2023-Jul-06 Thu
| 3.5
| 3.5
| 3.45
| 3.49
| 360,584
| 1,253,029
| 38.7
| 38.7
| ### |
2023-Jul-05 Wed
| 3.48
| 3.5
| 3.43
| 3.47
|
|
| 35.0
| 35.0
| 0.2 |
2023-Jul-04 Tue
| 3.51
| 3.51
| 3.41
| 3.48
|
|
| ###
| ###
| 0.2 |
2023-Jul-03 Mon
| 3.47
| 3.53
| 3.47
| 3.48
| 702,027
| ###
| 63.2
| 63.2
| 0.2 |
2023-Jun-30 Fri
| 3.43
| 3.47
| 3.41
| 3.46
|
|
| 67.4
| 67.4
| 0.2 |
2023-Jun-29 Thu
| ###
| ###
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2023-Jun-28 Wed
| 3.27
| 3.4
| 3.27
| 3.4
|
|
| ###
| ###
| 0.2 |
2023-Jun-27 Tue
| 3.28
| 3.29
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2023-Jun-26 Mon
| 3.28
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2023-Jun-23 Fri
| 3.27
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2023-Jun-22 Thu
| ###
| ###
| 3.27
| ###
| 831,653
| 1,359,752
| 40.4
| 40.4
| 0.0 |
2023-Jun-21 Wed
| 3.24
| ###
| 3.22
| ###
| 1,880,548
| 3,027,682
| 86.5
| 86.5
| 0.0 |
2023-Jun-20 Tue
| 3.24
| 3.26
| 3.21
| 3.26
|
|
| 73.4
| 73.4
| 0.2 |
2023-Jun-19 Mon
| 3.28
| 3.28
| 3.2
| 3.22
| 1,223,373
| 3,963,728
| 26.7
| 26.7
| 0.2 |
2023-Jun-16 Fri
| 3.28
| 3.28
| 3.21
| 3.28
|
|
| 60.7
| 60.7
| 0.2 |
2023-Jun-15 Thu
| 3.23
| ###
| 3.23
| 3.29
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| ###
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| 3.23
| 3.23
| ###
| 3.2
| 582,079
| 940,057
| 33.4
| 33.4
| 0.2 |
2023-Jun-09 Fri
| 3.25
| 3.25
| ###
| 3.21
| 1,014,052
| ###
| 24.8
| 24.8
| ### |
2023-Jun-08 Thu
| 3.27
| 3.27
| 3.21
| 3.23
| 2,358,655
| 7,642,042
| ###
| ###
| ### |
2023-Jun-07 Wed
| 3.29
| 3.29
| 3.25
| 3.26
| 1,351,228
| ###
| ###
| ###
| 0.2 |
2023-Jun-06 Tue
| ###
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 459,572
| 0
| 24.4
| 24.4
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 3.28
| ###
| 3.28
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 3.27
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 1,841,225
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 3.25
| ###
| 3.24
| 3.29
| 2,195,372
| ###
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| ###
| 3.24
| 3.25
| 1,838,271
| ###
| 15.3
| 15.3
| 0.2 |
2023-May-24 Wed
| ###
| 3.44
| ###
| 3.41
|
|
| 80.7
| 80.7
| ### |
2023-May-23 Tue
| ###
| 3.4
| ###
| ###
| 1,500,259
| 2,550,440
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 3.45
| 3.45
| ###
| ###
| 1,086,989
| 1,875,056
| 19.8
| 19.8
| 0.0 |
2023-May-19 Fri
| ###
| 3.48
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2023-May-18 Thu
| 3.43
| 3.46
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| ###
| 3.42
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-May-16 Tue
| 3.45
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 3.48
| ###
| 3.48
|
|
| 90.6
| 90.6
| 0.2 |
2023-May-12 Fri
| 3.28
| ###
| 3.27
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2023-May-11 Thu
| 3.41
| 3.43
| 3.26
| 3.28
|
|
| 10.0
| 10.0
| 0.2 |
2023-May-10 Wed
| 3.41
| 3.43
| ###
| ###
| 1,624,776
| ###
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 3.27
| 3.41
| 3.27
| 3.41
|
|
| 92.1
| 92.1
| ### |
2023-May-08 Mon
| ###
| ###
| 3.22
| 3.27
|
|
| 21.2
| 21.2
| ### |
2023-May-05 Fri
| 3.25
| ###
| 3.21
| 3.29
| 847,046
| ###
| 78.3
| 78.3
| ### |
2023-May-04 Thu
| 3.2
| 3.29
| ###
| 3.28
| 2,265,428
| 3,726,629
| ###
| ###
| 0.2 |
2023-May-03 Wed
| 3.2
| 3.2
| ###
| ###
| 1,218,623
| ###
| 30.4
| 30.4
| 0.0 |
2023-May-02 Tue
| ###
| 3.21
| ###
| ###
| 2,094,540
| ###
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 3.2
| 3.23
| ###
| 3.2
|
|
| 75.0
| 75.0
| 0.2 |
2023-Apr-28 Fri
| ###
| 3.21
| ###
| ###
| 1,342,929
| ###
| 36.7
| 36.7
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 936,349
| 0
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| 3.045
| ###
| 1,364,443
| ###
| 80.6
| 80.6
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 1,468,424
| 0
| 72.8
| 72.8
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 1,549,253
| 0
| 28.6
| 28.6
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 1,084,146
| 0
| 73.2
| 73.2
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 3,131,149
| 0
| 83.5
| 83.5
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-11 Tue
| 3
| ###
| ###
| ###
| 1,366,625
| 0
| 81.8
| 81.8
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 2.885
| ###
| 1,648,953
| ###
| 81.2
| 81.2
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| 2.87
| 2.87
| 1,449,075
| 2,079,422
| 9.4
| 9.4
| ### |
2023-Mar-30 Thu
| 2.82
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 2.89
| 2.89
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-Mar-28 Tue
| ###
| ###
| 2.83
| 2.87
| 701,450
| 992,551
| 22.6
| 22.6
| ### |
2023-Mar-27 Mon
| 2.83
| ###
| 2.81
| 2.88
| 1,111,170
| ###
| ###
| ###
| 0.2 |
2023-Mar-24 Fri
| 2.84
| 2.85
| 2.76
| 2.83
|
|
| 28.7
| 28.7
| 0.2 |
2023-Mar-23 Thu
| 2.84
| 2.84
| 2.78
| 2.82
| 806,489
| ###
| ###
| ###
| ### |
2023-Mar-22 Wed
| 2.84
| 2.85
| 2.8
| 2.82
| 1,269,926
| 3,587,540
| 32.4
| 32.4
| ### |
2023-Mar-21 Tue
| 2.78
| 2.83
| 2.75
| 2.78
| 896,128
| ###
| ###
| ###
| 0.2 |
2023-Mar-20 Mon
| 2.75
| ###
| 2.74
| 2.76
|
|
| 80.0
| 80.0
| 0.2 |
2023-Mar-17 Fri
| 2.78
| 2.83
| 2.75
| 2.75
|
|
| 24.5
| 24.5
| ### |
2023-Mar-16 Thu
| 2.86
| ###
| 2.75
| 2.77
|
|
| 21.9
| 21.9
| 0.2 |
2023-Mar-15 Wed
| 2.84
| ###
| 2.84
| ###
| 722,329
| ###
| 86.0
| 86.0
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 2.82
| 2.85
| 1,577,247
| ###
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| ###
| 2.89
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 2.86
| ###
| 2,593,545
| ###
| 78.9
| 78.9
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| 3.42
| ###
| 3.42
|
|
| 85.6
| 85.6
| 0.2 |
2023-Mar-07 Tue
| ###
| ###
| 3.29
| ###
| 1,242,924
| ###
| 66.9
| 66.9
| 0.0 |
2023-Mar-06 Mon
| ###
| 3.4
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Mar-03 Fri
| ###
| 3.385
| 3.27
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,098,476
| 0
| 27.0
| 27.0
| 0.0 |
2023-Mar-01 Wed
| 3.44
| 3.44
| ###
| 3.42
|
|
| 30.2
| 30.2
| 0.2 |
2023-Feb-28 Tue
| 3.28
| 3.45
| 3.28
| 3.45
|
|
| 93.7
| 93.7
| ### |
2023-Feb-27 Mon
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 3
| ###
| 3
| 3.28
| 3,389,450
| 5,084,175
| 97.8
| 97.8
| 0.2 |
2023-Feb-23 Thu
| 2.73
| 2.81
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2023-Feb-22 Wed
| ###
| 2.76
| ###
| 2.73
| 1,778,051
| ###
| 92.0
| 92.0
| ### |
2023-Feb-21 Tue
| ###
| 2.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 2.58
| ###
| ###
| 2.59
| 451,625
| 0
| ###
| ###
| 0.2 |
2023-Feb-17 Fri
| ###
| ###
| 2.57
| 2.57
|
|
| 25.0
| 25.0
| ### |
2023-Feb-16 Thu
| ###
| ###
| 2.59
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| 2.7
| 2.7
| 2.58
| ###
| 870,845
| ###
| 15.8
| 15.8
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 1,083,626
| 0
| 82.5
| 82.5
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
| 482,241
| 0
| 32.8
| 32.8
| 0.0 |
2023-Feb-10 Fri
| 2.73
| 2.73
| ###
| ###
| 623,544
| ###
| ###
| ###
| 0.0 |
|