Currently Tue 26-Jan-13 12:41:22 PM 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 | ||
|
(HLS) HEALIUS LIMITED Daily Prices Page 2...
TOC Company Info for HLS Limits 
| Listing Code | HLS |
| Listing Name | HEALIUS LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | HILLCREST LITIGAT. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000HLS7 |
Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for HLS .. Friday 9th January 2026
HLS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for HLS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-31 Thu | ### | 1.655 | 1.6275 | 1.655 | ### | ### | 0.1 | ||
| 2024-Oct-30 Wed | ### | ### | 1.6375 | ### | 724,871 | 593,488 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | ### | ### | ### | ### | 4,534,126 | 0 | 38.7 | 38.7 | 0.0 |
| 2024-Oct-28 Mon | ### | 1.685 | ### | ### | 38.8 | 38.8 | 0.0 | ||
| 2024-Oct-25 Fri | ### | 1.72 | ### | ### | 1,059,389 | 911,074 | 21.9 | 21.9 | 0.0 |
| 2024-Oct-24 Thu | ### | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-23 Wed | 1.745 | 1.75 | 1.685 | ### | 1,121,587 | 1,926,325 | 14.5 | 14.5 | 0.0 |
| 2024-Oct-22 Tue | ### | ### | 1.685 | 1.74 | 86.7 | 86.7 | 0.1 | ||
| 2024-Oct-21 Mon | 1.74 | ### | 1.7075 | ### | ### | ### | 0.0 | ||
| 2024-Oct-18 Fri | ### | 1.725 | ### | 1.72 | 958,725 | ### | ### | ### | 0.1 |
| 2024-Oct-17 Thu | 1.82 | 1.82 | 1.6625 | 1.71 | 4,030,088 | ### | ### | ### | 0.1 |
| 2024-Oct-16 Wed | 1.845 | 1.8475 | 1.79 | 1.79 | 4,280,127 | 7,784,480 | ### | ### | 0.1 |
| 2024-Oct-15 Tue | ### | 1.86 | 1.745 | 1.85 | 3,068,285 | 5,530,583 | 92.7 | 92.7 | 0.1 |
| 2024-Oct-14 Mon | ### | 1.76 | 1.725 | 1.725 | ### | ### | ### | ||
| 2024-Oct-11 Fri | 1.745 | 1.7525 | 1.72 | 1.73 | 1,889,988 | ### | 23.5 | 23.5 | ### |
| 2024-Oct-10 Thu | 1.73 | 1.77 | 1.73 | 1.745 | 1,242,248 | ### | 71.3 | 71.3 | 0.1 |
| 2024-Oct-09 Wed | 1.7 | ### | ### | 1.73 | 82.1 | 82.1 | ### | ||
| 2024-Oct-08 Tue | 1.75 | 1.7575 | ### | ### | 1,399,258 | ### | ### | ### | 0.0 |
| 2024-Oct-07 Mon | 1.71 | ### | 1.71 | 1.755 | 563,323 | 481,641 | 84.4 | 84.4 | 0.1 |
| 2024-Oct-04 Fri | 1.72 | 1.75 | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2024-Oct-03 Thu | 1.79 | 1.7975 | 1.725 | 1.745 | 18.2 | 18.2 | 0.1 | ||
| 2024-Oct-02 Wed | 1.79 | 1.8175 | 1.7675 | ### | 1,877,370 | 3,365,185 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | 1.785 | ### | 1.78 | 868,046 | ### | ### | ### | 0.1 |
| 2024-Sep-30 Mon | 1.755 | 1.7775 | 1.72 | 1.725 | 1,828,459 | ### | ### | ### | ### |
| 2024-Sep-27 Fri | 1.725 | 1.745 | 1.71 | 1.745 | 1,194,459 | 2,063,427 | ### | ### | 0.1 |
| 2024-Sep-26 Thu | ### | 1.7475 | 1.6775 | 1.73 | 3,523,879 | 6,034,642 | ### | ### | ### |
| 2024-Sep-25 Wed | ### | 1.725 | 1.655 | ### | 1,560,577 | 2,637,375 | ### | ### | 0.0 |
| 2024-Sep-24 Tue | 1.77 | 1.78 | 1.625 | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | ### | 1.74 | 1.58 | 1.73 | 81.2 | 81.2 | ### | ||
| 2024-Sep-20 Fri | ### | 1.675 | ### | ### | 5,440,941 | 4,556,788 | 13.6 | 13.6 | 0.0 |
| 2024-Sep-19 Thu | ### | 1.7 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2024-Sep-18 Wed | 1.685 | ### | ### | ### | 4,317,147 | 0 | 70.6 | 70.6 | 0.0 |
| 2024-Sep-17 Tue | ### | ### | ### | ### | 1,419,277 | 0 | 9.9 | 9.9 | 0.0 |
| 2024-Sep-16 Mon | 1.76 | ### | 1.71 | ### | 736,779 | 629,946 | ### | ### | 0.0 |
| 2024-Sep-13 Fri | 1.72 | 1.76 | ### | 1.745 | 2,086,688 | 1,836,285 | ### | ### | 0.1 |
| 2024-Sep-12 Thu | ### | 1.7175 | 1.6675 | 1.685 | 1,420,274 | ### | ### | ### | ### |
| 2024-Sep-11 Wed | ### | 1.675 | 1.6375 | ### | 1,643,525 | 2,722,088 | ### | ### | 0.0 |
| 2024-Sep-10 Tue | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2024-Sep-09 Mon | ### | 1.655 | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | 1.53 | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | ### | ### | 1.655 | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-Sep-04 Wed | 1.73 | 1.73 | ### | ### | 978,751 | ### | 27.4 | 27.4 | 0.0 |
| 2024-Sep-03 Tue | 1.755 | 1.8 | ### | 1.755 | 68.6 | 68.6 | 0.1 | ||
| 2024-Sep-02 Mon | 1.675 | 1.76 | ### | 1.75 | ### | ### | 0.1 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | 1.585 | ### | 5,898,951 | ### | 71.7 | 71.7 | 0.0 |
| 2024-Aug-28 Wed | ### | 1.625 | ### | ### | 2,607,556 | ### | ### | ### | 0.0 |
| 2024-Aug-27 Tue | 1.625 | 1.655 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | ### | 1.7 | 1.5975 | ### | 2,253,225 | ### | 17.8 | 17.8 | 0.0 |
| 2024-Aug-23 Fri | ### | 1.6925 | 1.625 | ### | 19.7 | 19.7 | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | 1.675 | 7,104,972 | 0 | ### | ### | ### |
| 2024-Aug-21 Wed | 1.455 | ### | 1.425 | ### | 97.5 | 97.5 | 0.0 | ||
| 2024-Aug-20 Tue | 1.49 | 1.5 | ### | 1.47 | 1,149,225 | ### | 28.0 | 28.0 | ### |
| 2024-Aug-19 Mon | 1.485 | 1.485 | 1.45 | 1.47 | 27.1 | 27.1 | ### | ||
| 2024-Aug-16 Fri | ### | ### | 1.45 | 1.48 | ### | ### | 0.1 | ||
| 2024-Aug-15 Thu | ### | 1.4625 | 1.4 | 1.45 | 1,844,557 | 2,640,022 | 86.1 | 86.1 | ### |
| 2024-Aug-14 Wed | 1.45 | 1.47 | ### | ### | 1,622,651 | 1,192,648 | 14.5 | 14.5 | 0.0 |
| 2024-Aug-13 Tue | 1.43 | 1.44 | 1.4175 | 1.43 | 2,581,429 | ### | 69.8 | 69.8 | 0.1 |
| 2024-Aug-12 Mon | 1.43 | 1.43 | ### | 1.42 | 826,154 | ### | 30.6 | 30.6 | ### |
| 2024-Aug-09 Fri | ### | 1.43 | ### | 1.41 | 1,108,144 | 792,322 | ### | ### | ### |
| 2024-Aug-08 Thu | 1.42 | 1.42 | ### | 1.4 | 1,341,885 | ### | ### | ### | ### |
| 2024-Aug-07 Wed | 1.41 | 1.44 | 1.4075 | 1.42 | ### | ### | ### | ||
| 2024-Aug-06 Tue | 1.4 | 1.43 | ### | 1.42 | 71.5 | 71.5 | ### | ||
| 2024-Aug-05 Mon | 1.43 | ### | 1.4 | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | 1.445 | ### | 1.425 | ### | 1,454,928 | ### | 80.9 | 80.9 | 0.0 |
| 2024-Aug-01 Thu | 1.53 | 1.53 | 1.475 | 1.485 | 15.8 | 15.8 | ### | ||
| 2024-Jul-31 Wed | 1.475 | 1.525 | 1.475 | 1.51 | ### | ### | 0.1 | ||
| 2024-Jul-30 Tue | 1.475 | 1.48 | 1.4475 | 1.47 | ### | ### | ### | ||
| 2024-Jul-29 Mon | 1.47 | 1.49 | 1.455 | 1.475 | 996,027 | 1,466,649 | ### | ### | 0.1 |
| 2024-Jul-26 Fri | 1.475 | 1.475 | 1.46 | ### | 542,956 | 796,787 | 27.0 | 27.0 | 0.0 |
| 2024-Jul-25 Thu | 1.46 | 1.47 | ### | 1.47 | ### | ### | ### | ||
| 2024-Jul-24 Wed | 1.485 | 1.485 | 1.455 | 1.47 | ### | ### | ### | ||
| 2024-Jul-23 Tue | 1.49 | 1.5075 | ### | 1.47 | 2,013,555 | ### | ### | ### | ### |
| 2024-Jul-22 Mon | 1.44 | 1.48 | 1.42 | 1.475 | 1,439,171 | ### | ### | ### | 0.1 |
| 2024-Jul-19 Fri | 1.455 | 1.48 | 1.445 | 1.455 | ### | ### | ### | ||
| 2024-Jul-18 Thu | 1.5 | ### | ### | 1.485 | 1,637,826 | 0 | ### | ### | ### |
| 2024-Jul-17 Wed | 1.52 | 1.5375 | 1.5 | 1.5 | 1,704,575 | 2,588,823 | ### | ### | 0.1 |
| 2024-Jul-16 Tue | 1.47 | 1.48 | 1.45 | 1.47 | ### | ### | ### | ||
| 2024-Jul-15 Mon | 1.49 | 1.5 | 1.455 | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-Jul-12 Fri | 1.47 | 1.475 | 1.46 | 1.47 | 60.2 | 60.2 | ### | ||
| 2024-Jul-11 Thu | ### | 1.475 | 1.43 | 1.45 | 26.1 | 26.1 | ### | ||
| 2024-Jul-10 Wed | 1.42 | 1.455 | 1.385 | 1.445 | ### | ### | ### | ||
| 2024-Jul-09 Tue | 1.445 | 1.45 | ### | 1.425 | 1,203,489 | 872,529 | ### | ### | ### |
| 2024-Jul-08 Mon | 1.47 | 1.4825 | 1.44 | 1.44 | 1,129,326 | 1,650,227 | ### | ### | 0.1 |
| 2024-Jul-05 Fri | 1.42 | 1.475 | ### | ### | 1,291,126 | ### | ### | ### | 0.0 |
| 2024-Jul-04 Thu | 1.45 | 1.45 | ### | 1.42 | 17.1 | 17.1 | ### | ||
| 2024-Jul-03 Wed | 1.43 | 1.455 | 1.4225 | 1.425 | ### | ### | ### | ||
| 2024-Jul-02 Tue | 1.43 | 1.4425 | 1.385 | 1.43 | 69.0 | 69.0 | 0.1 | ||
| 2024-Jul-01 Mon | 1.5 | 1.5 | 1.4225 | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | 1.475 | 1.53 | 1.4525 | 1.5 | 75.6 | 75.6 | 0.1 | ||
| 2024-Jun-27 Thu | 1.48 | ### | 1.46 | 1.475 | 4,231,740 | 3,089,170 | ### | ### | 0.1 |
| 2024-Jun-26 Wed | 1.4 | 1.51 | 1.385 | 1.48 | ### | ### | 0.1 | ||
| 2024-Jun-25 Tue | ### | ### | ### | 1.5 | 5,582,880 | 0 | 83.2 | 83.2 | 0.1 |
| 2024-Jun-24 Mon | ### | 1.55 | 1.4675 | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | 1.545 | 1.545 | 1.49 | 1.525 | 3,882,559 | 5,891,783 | 25.7 | 25.7 | 0.1 |
| 2024-Jun-20 Thu | 1.49 | 1.525 | 1.455 | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | 1.455 | ### | 1.43 | 1.49 | 2,446,854 | ### | ### | ### | ### |
| 2024-Jun-18 Tue | 1.475 | 1.485 | 1.4425 | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Jun-17 Mon | 1.43 | 1.46 | ### | 1.455 | ### | ### | ### | ||
| 2024-Jun-14 Fri | 1.43 | 1.45 | 1.4 | 1.44 | ### | ### | 0.1 | ||
| 2024-Jun-13 Thu | 1.45 | ### | 1.42 | 1.42 | ### | ### | ### | ||
| 2024-Jun-12 Wed | ### | 1.45 | ### | 1.45 | 3,264,943 | 2,367,083 | ### | ### | ### |
| 2024-Jun-11 Tue | 1.345 | ### | ### | ### | 43.2 | 43.2 | 0.0 | ||
| 2024-Jun-07 Fri | 1.385 | 1.41 | 1.345 | ### | 15.2 | 15.2 | 0.0 | ||
| 2024-Jun-06 Thu | 1.345 | 1.3775 | ### | 1.375 | ### | ### | 0.1 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | 2,623,986 | 0 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | ### | 1.3625 | ### | 1.325 | 2,639,125 | ### | ### | ### | 0.1 |
| 2024-Jun-03 Mon | 1.285 | ### | 1.28 | ### | 2,896,686 | 1,853,879 | 89.6 | 89.6 | 0.0 |
| 2024-May-31 Fri | 1.29 | 1.29 | 1.27 | 1.27 | 2,701,841 | 3,458,356 | 19.0 | 19.0 | ### |
| 2024-May-30 Thu | 1.24 | 1.28 | ### | 1.27 | 3,400,450 | 2,176,288 | ### | ### | ### |
| 2024-May-29 Wed | 1.225 | 1.275 | 1.225 | 1.255 | 3,334,471 | 4,168,088 | ### | ### | ### |
| 2024-May-28 Tue | ### | ### | 1.23 | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | ### | ### | 1.255 | ### | 2,724,172 | ### | ### | ### | 0.0 |
| 2024-May-22 Wed | ### | ### | 1.245 | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | 1.24 | ### | 1.1675 | ### | 91.3 | 91.3 | 0.0 | ||
| 2024-May-20 Mon | 1.275 | ### | 1.255 | 1.255 | 22.7 | 22.7 | ### | ||
| 2024-May-17 Fri | 1.275 | ### | 1.26 | 1.26 | 2,731,780 | 1,721,021 | ### | ### | ### |
| 2024-May-16 Thu | 1.28 | 1.2875 | 1.26 | 1.275 | ### | ### | ### | ||
| 2024-May-15 Wed | ### | ### | ### | 1.26 | 4,603,123 | 0 | 6.1 | 6.1 | ### |
| 2024-May-14 Tue | 1.275 | ### | 1.26 | ### | 4,855,644 | 3,059,055 | 91.7 | 91.7 | 0.0 |
| 2024-May-13 Mon | 1.25 | 1.28 | 1.25 | 1.28 | 88.1 | 88.1 | ### | ||
| 2024-May-10 Fri | 1.23 | 1.26 | 1.23 | 1.25 | 1,538,027 | 1,914,843 | 78.7 | 78.7 | ### |
| 2024-May-09 Thu | 1.275 | 1.28 | 1.22 | 1.23 | ### | ### | 0.1 | ||
| 2024-May-08 Wed | 1.28 | ### | 1.28 | 1.28 | 1,189,687 | ### | 66.5 | 66.5 | ### |
| 2024-May-07 Tue | 1.23 | 1.29 | 1.23 | 1.29 | 3,316,226 | 4,178,444 | ### | ### | 0.1 |
| 2024-May-06 Mon | 1.145 | 1.225 | ### | 1.225 | 95.1 | 95.1 | 0.1 | ||
| 2024-May-03 Fri | ### | 1.155 | ### | ### | 3,992,556 | ### | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | 1.155 | ### | ### | 7,589,086 | ### | 10.4 | 10.4 | 0.0 |
| 2024-May-01 Wed | ### | 1.185 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2024-Apr-30 Tue | ### | 1.25 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2024-Apr-29 Mon | ### | 1.225 | 1.2 | 1.22 | 75.1 | 75.1 | 0.1 | ||
| 2024-Apr-26 Fri | ### | ### | 1.185 | ### | 2,214,822 | 1,312,282 | ### | ### | 0.0 |
| 2024-Apr-24 Wed | 1.28 | 1.2975 | 1.25 | 1.25 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 1.26 | 1.29 | 1.25 | ### | 4,019,028 | ### | 72.8 | 72.8 | 0.0 |
| 2024-Apr-22 Mon | ### | 1.25 | ### | 1.25 | ### | ### | ### | ||
| 2024-Apr-19 Fri | 1.2 | 1.22 | ### | ### | 2,550,623 | 1,555,880 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 1.185 | 1.22 | ### | 1.21 | 783,846 | 478,146 | ### | ### | ### |
| 2024-Apr-17 Wed | ### | 1.21 | ### | ### | 1,325,447 | ### | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 1.2 | 1.2 | ### | 1.185 | 39.2 | 39.2 | 0.1 | ||
| 2024-Apr-15 Mon | ### | 1.22 | 1.1725 | 1.21 | 81.9 | 81.9 | ### | ||
| 2024-Apr-12 Fri | 1.225 | ### | ### | ### | 3,156,970 | 0 | 25.0 | 25.0 | 0.0 |
| 2024-Apr-11 Thu | ### | 1.2675 | 1.225 | 1.23 | 13.6 | 13.6 | 0.1 | ||
| 2024-Apr-10 Wed | ### | ### | 1.28 | 1.29 | 1,384,355 | 885,987 | 16.2 | 16.2 | 0.1 |
| 2024-Apr-09 Tue | 1.345 | 1.345 | ### | ### | 1,089,370 | ### | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | 1.345 | ### | 1.345 | 1,152,340 | 774,948 | ### | ### | ### |
| 2024-Apr-05 Fri | ### | 1.345 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | ### | 1.325 | 1,197,526 | 0 | ### | ### | 0.1 |
| 2024-Apr-03 Wed | ### | ### | 1.28 | 1.29 | ### | ### | 0.1 | ||
| 2024-Apr-02 Tue | ### | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | 1.29 | ### | 1.275 | 1.325 | 79.8 | 79.8 | 0.1 | ||
| 2024-Mar-27 Wed | 1.285 | 1.29 | 1.26 | 1.28 | 28.2 | 28.2 | ### | ||
| 2024-Mar-26 Tue | ### | ### | 1.26 | 1.275 | 22.2 | 22.2 | ### | ||
| 2024-Mar-25 Mon | 1.26 | ### | 1.2575 | 1.29 | ### | ### | 0.1 | ||
| 2024-Mar-22 Fri | 1.23 | 1.28 | 1.21 | 1.26 | ### | ### | ### | ||
| 2024-Mar-21 Thu | 1.21 | 1.2525 | 1.21 | 1.245 | 5,136,980 | ### | 83.4 | 83.4 | 0.1 |
| 2024-Mar-20 Wed | ### | 1.2175 | 1.1875 | ### | 3,110,887 | 3,740,841 | 78.9 | 78.9 | 0.0 |
| 2024-Mar-19 Tue | ### | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 1.25 | 1.2625 | ### | 1.2 | 15.3 | 15.3 | 0.1 | ||
| 2024-Mar-15 Fri | 1.25 | 1.285 | 1.245 | 1.26 | 4,867,147 | 6,156,940 | 73.5 | 73.5 | ### |
| 2024-Mar-14 Thu | 1.28 | ### | 1.255 | 1.27 | 29.6 | 29.6 | ### | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 1,782,787 | 0 | 11.6 | 11.6 | 0.0 |
| 2024-Mar-12 Tue | ### | 1.375 | ### | 1.355 | 3,255,525 | 2,238,173 | 86.7 | 86.7 | ### |
| 2024-Mar-11 Mon | 1.325 | ### | ### | ### | 1,500,244 | 0 | 32.6 | 32.6 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 2,154,241 | 0 | 65.8 | 65.8 | 0.0 |
| 2024-Mar-07 Thu | 1.285 | 1.325 | 1.255 | ### | 80.4 | 80.4 | 0.0 | ||
| 2024-Mar-06 Wed | ### | 1.2925 | 1.21 | 1.27 | 4,040,773 | ### | 69.4 | 69.4 | ### |
| 2024-Mar-05 Tue | 1.22 | ### | ### | 1.29 | 93.0 | 93.0 | 0.1 | ||
| 2024-Mar-04 Mon | 1.185 | 1.185 | 1.1225 | 1.125 | ### | ### | ### | ||
| 2024-Mar-01 Fri | 1.125 | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | ### | ### | 10,909,382 | 0 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | 1.245 | 1.1175 | ### | 12,931,275 | ### | 72.7 | 72.7 | 0.0 |
| 2024-Feb-27 Tue | 1.355 | ### | 1.26 | ### | 4,760,651 | ### | 7.9 | 7.9 | 0.0 |
| 2024-Feb-26 Mon | 1.4 | ### | 1.3625 | 1.385 | ### | ### | 0.1 | ||
| 2024-Feb-23 Fri | ### | 1.3875 | 1.355 | ### | 1,532,620 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | 1.375 | ### | 1.375 | 1,499,471 | 1,030,886 | 89.8 | 89.8 | 0.1 |
| 2024-Feb-21 Wed | 1.24 | 1.4 | 1.21 | ### | 8,062,888 | ### | 94.7 | 94.7 | 0.0 |
| 2024-Feb-20 Tue | ### | 1.42 | ### | 1.4 | ### | ### | ### | ||
| 2024-Feb-19 Mon | ### | 1.4625 | 1.4075 | ### | 26.5 | 26.5 | 0.0 | ||
| 2024-Feb-16 Fri | 1.47 | 1.4875 | 1.44 | 1.44 | 1,718,682 | 2,515,720 | ### | ### | 0.1 |
| 2024-Feb-15 Thu | 1.445 | 1.46 | 1.43 | 1.445 | 1,474,580 | ### | ### | ### | ### |
| 2024-Feb-14 Wed | 1.42 | 1.445 | 1.42 | 1.43 | ### | ### | 0.1 | ||
| 2024-Feb-13 Tue | ### | 1.46 | ### | 1.45 | ### | ### | ### | ||
| 2024-Feb-12 Mon | 1.475 | 1.49 | 1.4 | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | 1.445 | 1.46 | 1.4175 | 1.455 | 1,100,357 | ### | 74.5 | 74.5 | ### |
| 2024-Feb-08 Thu | ### | 1.45 | ### | 1.445 | 84.7 | 84.7 | ### | ||
| 2024-Feb-07 Wed | ### | ### | ### | 1.4 | 17.1 | 17.1 | ### | ||
| 2024-Feb-06 Tue | 1.45 | 1.45 | 1.3875 | 1.4 | 1,177,482 | 1,670,552 | ### | ### | ### |
| 2024-Feb-05 Mon | ### | ### | 1.3675 | 1.43 | 1,351,371 | ### | ### | ### | 0.1 |
| 2024-Feb-02 Fri | 1.355 | 1.4325 | ### | 1.4 | 3,021,129 | 2,163,883 | ### | ### | ### |
| 2024-Feb-01 Thu | ### | 1.355 | ### | 1.345 | 2,673,241 | 1,811,120 | 39.3 | 39.3 | ### |
| 2024-Jan-31 Wed | 1.4 | 1.4225 | 1.385 | 1.385 | 1,648,646 | 2,314,286 | 24.3 | 24.3 | 0.1 |
| 2024-Jan-30 Tue | ### | 1.41 | 1.3525 | 1.4 | 83.7 | 83.7 | ### | ||
| 2024-Jan-29 Mon | 1.43 | 1.43 | ### | ### | 1,867,840 | ### | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 1.43 | 1.46 | 1.4 | ### | 18.2 | 18.2 | 0.0 | ||
| 2024-Jan-24 Wed | ### | 1.42 | ### | 1.42 | 81.4 | 81.4 | ### | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 847,953 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | 1.325 | 1.3725 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | ### | ### | ### | 1.325 | 1,714,181 | 0 | ### | ### | 0.1 |
| 2024-Jan-18 Thu | ### | 1.355 | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | 1.385 | ### | ### | 5,161,157 | ### | ### | ### | 0.0 |
| 2024-Jan-15 Mon | 1.45 | 1.455 | 1.385 | ### | 3,204,056 | 4,549,759 | 12.3 | 12.3 | 0.0 |
| 2024-Jan-12 Fri | 1.5 | 1.52 | 1.46 | 1.46 | ### | ### | 0.1 | ||
| 2024-Jan-11 Thu | 1.56 | 1.58 | 1.525 | 1.58 | ### | ### | 0.1 | ||
| 2024-Jan-10 Wed | ### | 1.58 | ### | 1.55 | 84.8 | 84.8 | ### | ||
| 2024-Jan-09 Tue | ### | 1.54 | ### | 1.51 | 33.9 | 33.9 | 0.1 | ||
| 2024-Jan-08 Mon | 1.5 | ### | 1.455 | 1.485 | 36.5 | 36.5 | ### | ||
| 2024-Jan-05 Fri | 1.525 | 1.525 | ### | 1.51 | ### | ### | 0.1 | ||
| 2024-Jan-04 Thu | 1.55 | 1.55 | 1.5 | 1.51 | 13.4 | 13.4 | 0.1 | ||
| 2024-Jan-03 Wed | ### | ### | 1.55 | 1.55 | 1,670,678 | 1,294,775 | 6.1 | 6.1 | ### |
| 2024-Jan-02 Tue | ### | ### | ### | ### | 1,416,251 | 0 | 79.4 | 79.4 | 0.0 |
| 2023-Dec-29 Fri | ### | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 1.585 | ### | 1.53 | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | 1.545 | 1.57 | 1.52 | 1.54 | ### | ### | ### | ||
| 2023-Dec-21 Thu | 1.55 | 1.56 | ### | 1.56 | 2,612,351 | ### | ### | ### | ### |
| 2023-Dec-20 Wed | 1.53 | 1.59 | 1.49 | 1.52 | 1,680,726 | ### | ### | ### | 0.1 |
| 2023-Dec-19 Tue | 1.49 | ### | 1.44 | ### | 1,749,956 | ### | 71.6 | 71.6 | 0.0 |
| 2023-Dec-18 Mon | 1.48 | ### | 1.46 | 1.46 | 1,789,056 | ### | 24.7 | 24.7 | 0.1 |
| 2023-Dec-15 Fri | 1.4 | 1.5225 | ### | 1.51 | 94.7 | 94.7 | 0.1 | ||
| 2023-Dec-14 Thu | ### | 1.5375 | ### | 1.52 | 5,043,023 | 3,876,823 | 74.7 | 74.7 | 0.1 |
| 2023-Dec-13 Wed | 1.47 | 1.49 | 1.44 | 1.45 | 2,689,272 | 3,939,783 | ### | ### | ### |
| 2023-Dec-12 Tue | 1.5 | 1.51 | 1.47 | 1.475 | 4,008,388 | ### | 27.5 | 27.5 | 0.1 |
| 2023-Dec-11 Mon | 1.55 | 1.56 | 1.49 | 1.49 | 3,095,787 | 4,721,075 | 15.1 | 15.1 | ### |
| 2023-Dec-08 Fri | 1.5 | 1.56 | 1.5 | 1.55 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 1.55 | 1.55 | 1.49 | 1.53 | 1,465,440 | ### | 26.9 | 26.9 | ### |
| 2023-Dec-06 Wed | 1.5 | 1.55 | 1.48 | 1.53 | ### | ### | ### | ||
| 2023-Dec-05 Tue | 1.525 | 1.54 | 1.455 | 1.485 | 1,985,488 | ### | ### | ### | ### |
| 2023-Dec-04 Mon | ### | ### | 1.51 | 1.52 | 2,616,471 | ### | 10.5 | 10.5 | 0.1 |
| 2023-Dec-01 Fri | 1.5 | 1.59 | 1.45 | 1.59 | 94.1 | 94.1 | ### | ||
| 2023-Nov-30 Thu | 1.525 | 1.545 | 1.41 | 1.5 | 19.8 | 19.8 | 0.1 | ||
| 2023-Nov-29 Wed | 1.45 | 1.5725 | 1.45 | 1.5 | 88.7 | 88.7 | 0.1 | ||
| 2023-Nov-28 Tue | ### | 1.44 | 1.375 | ### | 3,881,344 | ### | 80.1 | 80.1 | 0.0 |
| 2023-Nov-27 Mon | ### | ### | 1.3275 | ### | 2,709,322 | ### | ### | ### | 0.0 |
| 2023-Nov-24 Fri | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | 1.225 | ### | 1.22 | 1.29 | 93.7 | 93.7 | 0.1 | ||
| 2023-Nov-22 Wed | 1.28 | 1.28 | 1.1825 | 1.225 | ### | ### | 0.1 | ||
| 2023-Nov-21 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-20 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-17 Fri | ### | ### | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2023-Nov-16 Thu | ### | 1.9225 | 1.8775 | ### | 35.7 | 35.7 | 0.0 | ||
| 2023-Nov-15 Wed | 1.87 | ### | 1.845 | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | 1.87 | ### | ### | 949,982 | ### | 86.3 | 86.3 | 0.0 |
| 2023-Nov-13 Mon | 1.76 | 1.78 | 1.72 | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | 1.825 | 1.84 | 1.74 | 1.77 | 15.3 | 15.3 | ### | ||
| 2023-Nov-09 Thu | ### | ### | ### | 1.85 | 7.6 | 7.6 | 0.1 | ||
| 2023-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 1.85 | 1.975 | 1.845 | ### | 1,843,070 | ### | ### | ### | 0.0 |
| 2023-Nov-06 Mon | ### | 1.9225 | 1.81 | 1.85 | 1,255,522 | ### | ### | ### | 0.1 |
| 2023-Nov-03 Fri | 1.87 | ### | 1.8375 | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | 1.88 | 1.83 | 1.85 | 1,757,044 | ### | ### | ### | 0.1 |
| 2023-Nov-01 Wed | 1.83 | ### | 1.7925 | 1.85 | 1,488,171 | 1,333,773 | ### | ### | 0.1 |
| 2023-Oct-31 Tue | 1.785 | 1.855 | 1.785 | 1.81 | 1,474,424 | 2,683,451 | 80.0 | 80.0 | ### |
| 2023-Oct-30 Mon | ### | 1.83 | 1.7425 | 1.78 | 26.4 | 26.4 | 0.1 | ||
| 2023-Oct-27 Fri | ### | ### | 1.8325 | ### | 5.8 | 5.8 | 0.0 | ||
| 2023-Oct-26 Thu | 2 | ### | ### | ### | 1,412,881 | 0 | 14.2 | 14.2 | 0.0 |
| 2023-Oct-25 Wed | ### | ### | ### | ### | 4.6 | 4.6 | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 2,309,773 | 0 | 26.4 | 26.4 | 0.0 |
| 2023-Oct-23 Mon | ### | 2.25 | ### | 2.23 | 398,724 | ### | 86.2 | 86.2 | ### |
| 2023-Oct-20 Fri | 2.2 | 2.25 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2023-Oct-19 Thu | ### | 2.24 | ### | 2.21 | ### | ### | 0.2 | ||
| 2023-Oct-18 Wed | 2.25 | 2.25 | 2.22 | 2.22 | ### | ### | 0.2 | ||
| 2023-Oct-17 Tue | 2.21 | ### | ### | 2.23 | 1,046,583 | 0 | ### | ### | ### |
| 2023-Oct-16 Mon | 2.23 | 2.23 | ### | 2.2 | 872,254 | ### | 32.4 | 32.4 | 0.2 |
| 2023-Oct-13 Fri | 2.27 | 2.28 | 2.21 | 2.21 | 689,923 | 1,548,877 | ### | ### | 0.2 |
| 2023-Oct-12 Thu | 2.29 | ### | 2.255 | 2.27 | ### | ### | 0.2 | ||
| 2023-Oct-11 Wed | 2.21 | 2.29 | 2.21 | 2.28 | 87.0 | 87.0 | 0.2 | ||
| 2023-Oct-10 Tue | 2.23 | ### | 2.2 | 2.21 | 1,338,348 | 1,472,182 | 24.2 | 24.2 | 0.2 |
| 2023-Oct-09 Mon | 2.24 | 2.25 | ### | 2.2 | 25.8 | 25.8 | 0.2 | ||
| 2023-Oct-06 Fri | ### | 2.22 | ### | 2.22 | 926,346 | 1,028,244 | ### | ### | 0.2 |
| 2023-Oct-05 Thu | ### | 2.21 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Oct-04 Wed | 2.2 | 2.24 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2023-Oct-03 Tue | 2.28 | ### | 2.2 | 2.2 | 891,051 | 980,156 | 15.0 | 15.0 | 0.2 |
| 2023-Oct-02 Mon | ### | ### | 2.285 | 2.29 | 343,353 | 392,280 | 31.9 | 31.9 | ### |
| 2023-Sep-29 Fri | ### | 2.355 | 2.29 | ### | 15.0 | 15.0 | 0.0 | ||
| 2023-Sep-28 Thu | 2.41 | 2.41 | ### | ### | 990,381 | ### | 20.0 | 20.0 | 0.0 |
| 2023-Sep-27 Wed | ### | ### | ### | 2.42 | 761,971 | 0 | 90.5 | 90.5 | 0.2 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | 629,854 | 0 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | 714,626 | 0 | 82.2 | 82.2 | 0.0 |
| 2023-Sep-22 Fri | ### | ### | ### | ### | 1,117,670 | 0 | 67.1 | 67.1 | 0.0 |
| 2023-Sep-21 Thu | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | 2.41 | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2023-Sep-19 Tue | 2.41 | 2.425 | ### | ### | 1,087,029 | 1,318,022 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | 2.48 | 2.48 | 2.4 | 2.43 | 1,784,589 | ### | ### | ### | ### |
| 2023-Sep-15 Fri | 2.51 | 2.54 | 2.48 | 2.48 | 3,364,985 | ### | ### | ### | 0.2 |
| 2023-Sep-14 Thu | ### | 2.48 | ### | 2.48 | 1,058,824 | 1,312,941 | 90.4 | 90.4 | 0.2 |
| 2023-Sep-13 Wed | 2.49 | 2.51 | ### | ### | 11.7 | 11.7 | 0.0 | ||
| 2023-Sep-12 Tue | 2.51 | 2.54 | 2.49 | 2.5 | 699,129 | ### | ### | ### | 0.2 |
| 2023-Sep-11 Mon | 2.52 | 2.57 | 2.47 | 2.53 | 1,167,276 | ### | 75.0 | 75.0 | ### |
| 2023-Sep-08 Fri | ### | ### | 2.52 | 2.56 | 18.5 | 18.5 | 0.2 | ||
| 2023-Sep-07 Thu | ### | 2.73 | ### | ### | 870,588 | 1,188,352 | ### | ### | 0.0 |
| 2023-Sep-06 Wed | 2.75 | 2.75 | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2023-Sep-05 Tue | 2.8 | 2.81 | 2.74 | 2.77 | 1,421,553 | ### | ### | ### | 0.2 |
| 2023-Sep-04 Mon | 2.78 | 2.82 | 2.75 | 2.82 | ### | ### | ### | ||
| 2023-Sep-01 Fri | 2.81 | ### | 2.745 | 2.78 | ### | ### | 0.2 | ||
| 2023-Aug-31 Thu | 2.87 | 2.87 | ### | 2.8 | 5,999,341 | 8,609,054 | ### | ### | 0.2 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | ### | 2.72 | ### | 2.71 | 1,926,172 | ### | ### | ### | ### |
Basic Bottom of Page