End of day Prices (full format), 300 Days for (HMC) HMC CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
2024-Mar-28 Thu
| ###
| 7.21
| 7
| ###
| 1,056,128
| 7,503,789
| 71.8
| 71.8
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 374,546
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 7.23
| ###
| 7.2
| 293,370
| ###
| 70.8
| 70.8
| 0.5 |
2024-Mar-22 Fri
| 7.25
| ###
| ###
| ###
| 244,075
| 0
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 7.26
| ###
| 7.23
| 7.24
|
|
| 28.7
| 28.7
| 0.5 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 353,347
| 0
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 589,370
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 7.29
|
|
| 85.0
| 85.0
| ### |
2024-Mar-14 Thu
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 347,553
| 0
| 29.6
| 29.6
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 281,122
| 0
| 65.6
| 65.6
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 172,545
| 0
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 6.945
| 7
| 781,942
| ###
| 34.9
| 34.9
| 0.5 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| 7
| 679,824
| 0
| ###
| ###
| 0.5 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 7
| 470,125
| 0
| 32.6
| 32.6
| 0.5 |
2024-Feb-29 Thu
| ###
| ###
| 6.84
| ###
| 646,447
| 2,210,848
| 73.5
| 73.5
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 6.8
| 6.87
|
|
| 29.4
| 29.4
| ### |
2024-Feb-26 Mon
| ###
| ###
| 6.76
| 6.86
| 423,673
| ###
| 25.9
| 25.9
| 0.5 |
2024-Feb-23 Fri
| ###
| ###
| 6.74
| 6.89
|
|
| ###
| ###
| 0.5 |
2024-Feb-22 Thu
| 7
| ###
| 6.86
| ###
| 561,776
| ###
| 28.0
| 28.0
| 0.0 |
2024-Feb-21 Wed
| ###
| 7.27
| ###
| 7
|
|
| 39.8
| 39.8
| 0.5 |
2024-Feb-20 Tue
| 6.22
| ###
| 6.22
| 6.86
| 785,386
| 2,442,550
| ###
| ###
| 0.5 |
2024-Feb-19 Mon
| 6.59
| ###
| 6.185
| 6.26
|
|
| 7.1
| 7.1
| 0.4 |
2024-Feb-16 Fri
| 6.54
| 6.55
| 6.44
| 6.52
| 383,741
| ###
| ###
| ###
| 0.5 |
2024-Feb-15 Thu
| ###
| 6.43
| ###
| 6.41
| 492,043
| ###
| ###
| ###
| 0.5 |
2024-Feb-14 Wed
| ###
| 6.27
| ###
| 6.24
|
|
| 85.7
| 85.7
| 0.4 |
2024-Feb-13 Tue
| ###
| ###
| 6.26
| 6.28
|
|
| 35.8
| 35.8
| 0.4 |
2024-Feb-12 Mon
| ###
| 6.41
| ###
| ###
| 199,151
| 638,278
| 84.2
| 84.2
| 0.0 |
2024-Feb-09 Fri
| 6.25
| ###
| 6.22
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 6.22
| 6.28
|
|
| ###
| ###
| 0.4 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 6.24
|
|
| 80.0
| 80.0
| 0.4 |
2024-Feb-06 Tue
| ###
| 6.2
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 323,641
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 577,125
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2024-Jan-31 Wed
| ###
| 6.2
| ###
| ###
| 604,259
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 6
| 5.86
| ###
| 281,580
| ###
| 30.1
| 30.1
| 0.0 |
2024-Jan-29 Mon
| 5.89
| ###
| 5.855
| 5.89
|
|
| ###
| ###
| ### |
2024-Jan-25 Thu
| 5.89
| 5.89
| 5.775
| 5.85
|
|
| ###
| ###
| 0.4 |
2024-Jan-24 Wed
| 5.79
| 5.87
| 5.75
| 5.86
|
|
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| 5.7
| 5.87
| ###
| 5.84
| 388,626
| ###
| ###
| ###
| 0.4 |
2024-Jan-22 Mon
| 5.51
| 5.73
| 5.51
| 5.72
| 374,322
| 2,103,689
| 93.3
| 93.3
| 0.4 |
2024-Jan-19 Fri
| ###
| ###
| 5.54
| ###
| 397,350
| 1,100,659
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 5.45
| 5.575
| 5.45
| 5.52
| 253,055
| ###
| ###
| ###
| 0.4 |
2024-Jan-17 Wed
| 5.73
| 5.75
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2024-Jan-16 Tue
| ###
| 5.72
| 5.52
| 5.7
|
|
| 86.2
| 86.2
| 0.4 |
2024-Jan-15 Mon
| ###
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Jan-12 Fri
| 5.5
| 5.71
| 5.5
| ###
| 131,747
| 738,441
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 5.73
| 5.775
| ###
| 5.7
| 209,424
| ###
| 30.0
| 30.0
| 0.4 |
2024-Jan-10 Wed
| 5.72
| 5.8
| ###
| ###
| 268,225
| 777,852
| 24.2
| 24.2
| 0.0 |
2024-Jan-09 Tue
| 5.7
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 5.7
| 5.73
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2024-Jan-05 Fri
| 5.74
| 5.8
| ###
| 5.72
|
|
| 35.4
| 35.4
| 0.4 |
2024-Jan-04 Thu
| 5.83
| 5.85
| ###
| 5.7
|
|
| 15.1
| 15.1
| 0.4 |
2024-Jan-03 Wed
| ###
| ###
| 5.82
| 5.82
| 236,683
| 688,747
| 18.7
| 18.7
| 0.4 |
2024-Jan-02 Tue
| 6.2
| 6.22
| ###
| ###
| 158,880
| ###
| 16.9
| 16.9
| 0.0 |
2023-Dec-29 Fri
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 6.21
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| 6.125
| ###
| ###
| 221,545
| 678,481
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 5.87
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Dec-21 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 5.8
| 6
|
|
| ###
| ###
| 0.4 |
2023-Dec-18 Mon
| ###
| 6
| 5.88
| ###
| 427,254
| 2,537,888
| 68.5
| 68.5
| 0.0 |
2023-Dec-15 Fri
| 5.73
| ###
| ###
| ###
| 1,282,484
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 5.49
| 5.56
|
|
| 19.0
| 19.0
| 0.4 |
2023-Dec-13 Wed
| 5.58
| 5.58
| 5.41
| 5.48
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| 5.5
| 5.5
| 5.4
| 5.42
| 452,956
| ###
| ###
| ###
| 0.4 |
2023-Dec-11 Mon
| 5.5
| 5.52
| 5.43
| 5.46
| 693,383
| 3,796,271
| 33.1
| 33.1
| ### |
2023-Dec-08 Fri
| 5.5
| ###
| ###
| 5.47
| 511,545
| 0
| ###
| ###
| ### |
2023-Dec-07 Thu
| 5.5
| 5.76
| 5.44
| 5.46
|
|
| 30.7
| 30.7
| ### |
2023-Dec-06 Wed
| ###
| 5.74
| ###
| 5.7
| 1,705,072
| 4,893,556
| ###
| ###
| 0.4 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 196,779
| 0
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2023-Nov-30 Thu
| 4.88
| 4.88
| 4.72
| 4.82
|
|
| 22.4
| 22.4
| 0.3 |
2023-Nov-29 Wed
| 4.72
| 4.86
| ###
| 4.82
|
|
| 83.2
| 83.2
| 0.3 |
2023-Nov-28 Tue
| ###
| 4.77
| ###
| 4.74
|
|
| 84.6
| 84.6
| 0.3 |
2023-Nov-27 Mon
| 4.76
| 4.79
| ###
| ###
| 293,676
| 703,354
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 4.7
| 4.74
| ###
| 4.73
| 102,954
| ###
| ###
| ###
| 0.3 |
2023-Nov-23 Thu
| 4.7
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 4.78
| 4.78
| 239,081
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 599,059
| 0
| 17.2
| 17.2
| 0.0 |
2023-Nov-20 Mon
| 4.89
| ###
| 4.89
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 4.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 5
| 628,583
| 0
| 23.4
| 23.4
| 0.4 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 472,626
| 0
| 84.4
| 84.4
| 0.0 |
2023-Nov-14 Tue
| 4.74
| 4.78
| 4.7
| 4.71
|
|
| 25.5
| 25.5
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 195,842
| 0
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 4.8
| 4.8
| 4.675
| ###
| 232,444
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 4.7
| 4.77
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| 4.59
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 4.59
| ###
| 384,844
| ###
| 33.8
| 33.8
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2023-Nov-02 Thu
| ###
| 4.51
| ###
| 4.45
| 2,382,458
| 5,372,442
| ###
| ###
| 0.3 |
2023-Nov-01 Wed
| 4.57
| ###
| 4.25
| 4.27
| 470,726
| ###
| 7.8
| 7.8
| ### |
2023-Oct-31 Tue
| ###
| 4.29
| ###
| 4.25
|
|
| 89.7
| 89.7
| ### |
2023-Oct-30 Mon
| ###
| 4.26
| ###
| 4.22
|
|
| 76.9
| 76.9
| ### |
2023-Oct-27 Fri
| ###
| ###
| 4.24
| 4.27
|
|
| 20.2
| 20.2
| ### |
2023-Oct-26 Thu
| ###
| 4.43
| 4.26
| 4.28
| 1,343,026
| 5,835,447
| 18.7
| 18.7
| 0.3 |
2023-Oct-25 Wed
| 4.55
| 4.57
| 4.4
| 4.43
| 760,081
| ###
| 17.5
| 17.5
| ### |
2023-Oct-24 Tue
| 4.59
| ###
| 4.53
| 4.58
| 490,577
| 1,111,156
| 34.5
| 34.5
| 0.3 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 4.59
| ###
| 570,278
| 1,308,788
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 4.73
| 4.73
| ###
| 4.71
| 982,281
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 4.825
| ###
| 4.81
| 480,554
| ###
| 87.8
| 87.8
| ### |
2023-Oct-17 Tue
| 4.8
| 4.8
| 4.625
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2023-Oct-16 Mon
| ###
| 4.685
| ###
| ###
| 583,020
| 1,365,724
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 4.77
| 4.77
| ###
| ###
| 915,775
| 2,184,123
| 20.6
| 20.6
| 0.0 |
2023-Oct-11 Wed
| ###
| 4.73
| ###
| 4.7
| 492,828
| ###
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 4.7
| 4.645
| ###
| 441,846
| 2,064,525
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| 4.58
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Oct-05 Thu
| 4.59
| 4.71
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 4.56
| ###
| 4.51
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Oct-03 Tue
| 4.58
| ###
| 4.5
| 4.59
|
|
| 76.3
| 76.3
| 0.3 |
2023-Oct-02 Mon
| ###
| 4.74
| ###
| ###
| 151,953
| 360,128
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 4.72
| 4.75
| ###
| 4.71
| 513,150
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| 4.74
| 4.76
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2023-Sep-27 Wed
| 4.78
| ###
| 4.72
| 4.72
|
|
| 23.7
| 23.7
| 0.3 |
2023-Sep-26 Tue
| ###
| ###
| 4.81
| 4.82
|
|
| 20.3
| 20.3
| 0.3 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 330,883
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| 4.885
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,134,387
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 5.24
| ###
| ###
| ###
| 843,346
| 0
| 25.3
| 25.3
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 5.21
| ###
| 664,728
| ###
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| 5.24
| ###
| 5.24
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2023-Sep-15 Fri
| 5.45
| ###
| ###
| ###
| 1,955,783
| 0
| 20.8
| 20.8
| 0.0 |
2023-Sep-14 Thu
| 5.29
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 5.49
| 5.54
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2023-Sep-12 Tue
| 5.46
| 5.54
| 5.425
| 5.5
| 389,855
| 2,137,380
| ###
| ###
| 0.4 |
2023-Sep-11 Mon
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 5.44
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 5.4
| 5.47
| ###
| 5.41
| 424,284
| ###
| 76.1
| 76.1
| ### |
2023-Sep-06 Wed
| ###
| 5.52
| ###
| 5.44
|
|
| 78.9
| 78.9
| 0.4 |
2023-Sep-05 Tue
| ###
| 5.41
| ###
| ###
| 416,948
| 1,127,844
| 71.0
| 71.0
| 0.0 |
2023-Sep-04 Mon
| 5.42
| 5.43
| ###
| ###
| 350,940
| ###
| 31.6
| 31.6
| 0.0 |
2023-Sep-01 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 5.5
| 5.53
| ###
| ###
| 2,030,551
| 5,614,473
| 19.4
| 19.4
| 0.0 |
2023-Aug-30 Wed
| 5.26
| 5.42
| 5.21
| 5.4
|
|
| 84.4
| 84.4
| 0.4 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 5.23
|
|
| 20.0
| 20.0
| ### |
2023-Aug-28 Mon
| 5.27
| ###
| 5.21
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Aug-25 Fri
| 5.25
| 5.28
| ###
| 5.23
|
|
| 33.2
| 33.2
| ### |
2023-Aug-24 Thu
| 5.56
| ###
| ###
| ###
| 2,536,840
| 0
| 13.0
| 13.0
| 0.0 |
2023-Aug-23 Wed
| ###
| 5.71
| 5.22
| 5.42
| 1,691,384
| ###
| 10.8
| 10.8
| 0.4 |
2023-Aug-22 Tue
| ###
| 5.24
| ###
| 5.22
| 588,874
| 1,542,849
| ###
| ###
| 0.4 |
2023-Aug-21 Mon
| ###
| 5.21
| ###
| ###
| 486,749
| 1,267,981
| 85.5
| 85.5
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 4.945
| ###
| 672,258
| 1,662,157
| 81.6
| 81.6
| 0.0 |
2023-Aug-16 Wed
| 4.87
| ###
| 4.86
| ###
| 624,058
| ###
| 88.2
| 88.2
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 297,381
| 0
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 4.89
| ###
| 263,641
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 5.025
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| 4.78
| ###
| 1,632,684
| ###
| 28.0
| 28.0
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 107,652
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 4.985
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Aug-03 Thu
| ###
| 5
| ###
| ###
| 668,823
| 1,672,057
| 30.3
| 30.3
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| 4.985
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2023-Aug-01 Tue
| 5.28
| 5.28
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2023-Jul-31 Mon
| 5.27
| ###
| 5.175
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2023-Jul-28 Fri
| 5.27
| 5.28
| ###
| 5.21
| 645,345
| ###
| ###
| ###
| 0.4 |
2023-Jul-27 Thu
| ###
| 5.325
| ###
| ###
| 396,526
| 1,055,750
| 87.7
| 87.7
| 0.0 |
2023-Jul-26 Wed
| ###
| 5.22
| ###
| ###
| 342,659
| ###
| 27.6
| 27.6
| 0.0 |
2023-Jul-25 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 5
| 5.22
| 5
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 357,582
| 0
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 540,247
| 0
| 26.7
| 26.7
| 0.0 |
2023-Jul-17 Mon
| ###
| 5.2
| ###
| ###
| 628,258
| 1,633,470
| 79.6
| 79.6
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 4.88
| ###
| 4.86
| ###
| 579,476
| 1,408,126
| 80.3
| 80.3
| 0.0 |
2023-Jul-12 Wed
| 4.84
| 4.88
| 4.79
| 4.79
| 454,182
| ###
| 30.5
| 30.5
| 0.3 |
2023-Jul-11 Tue
| 4.81
| 4.86
| 4.745
| 4.78
| 1,358,041
| ###
| 22.9
| 22.9
| ### |
2023-Jul-10 Mon
| ###
| ###
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2023-Jul-07 Fri
| 4.87
| ###
| 4.83
| 4.85
| 469,749
| 1,134,443
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 696,173
| 0
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 5
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Jun-28 Wed
| 4.8
| ###
| 4.8
| ###
| 528,984
| ###
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 4.83
| 4.885
| 4.775
| 4.83
| 730,229
| ###
| ###
| ###
| 0.3 |
2023-Jun-26 Mon
| 4.76
| 4.83
| 4.73
| 4.8
| 686,551
| ###
| 79.8
| 79.8
| 0.3 |
2023-Jun-23 Fri
| 4.77
| ###
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| 4.75
| 4.8
| 825,553
| 1,960,688
| 17.2
| 17.2
| 0.3 |
2023-Jun-21 Wed
| 4.85
| ###
| 4.84
| ###
| 949,081
| 2,296,776
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 4.74
| 4.85
| ###
| 4.85
| 655,375
| 1,589,284
| ###
| ###
| ### |
2023-Jun-19 Mon
| 4.72
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 4.55
| ###
| 10,196,252
| 23,196,473
| 27.8
| 27.8
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 4.52
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Jun-14 Wed
| 4.52
| 4.58
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2023-Jun-13 Tue
| 4.47
| 4.5
| 4.42
| 4.45
| 1,129,349
| ###
| ###
| ###
| 0.3 |
2023-Jun-09 Fri
| 4.46
| 4.47
| 4.4
| 4.4
| 487,247
| 2,160,940
| ###
| ###
| 0.3 |
2023-Jun-08 Thu
| 4.51
| 4.52
| ###
| 4.42
|
|
| 27.1
| 27.1
| 0.3 |
2023-Jun-07 Wed
| ###
| ###
| 4.46
| 4.52
| 651,026
| 1,451,787
| ###
| ###
| 0.3 |
2023-Jun-06 Tue
| 4.46
| ###
| 4.45
| 4.54
| 1,349,077
| ###
| 84.9
| 84.9
| 0.3 |
2023-Jun-05 Mon
| 4.47
| ###
| ###
| 4.48
|
|
| 76.0
| 76.0
| ### |
2023-Jun-02 Fri
| ###
| 4.355
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 4.41
| 4.26
| 4.29
|
|
| 21.5
| 21.5
| ### |
2023-May-31 Wed
| ###
| 4.44
| ###
| 4.4
| 963,642
| 2,139,285
| 77.4
| 77.4
| 0.3 |
2023-May-30 Tue
| 4.49
| 4.49
| ###
| 4.4
|
|
| 20.3
| 20.3
| 0.3 |
2023-May-29 Mon
| 4.42
| 4.46
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2023-May-26 Fri
| 4.27
| ###
| 4.24
| ###
| 379,872
| 805,328
| 74.2
| 74.2
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 4.26
| 4.29
|
|
| 30.1
| 30.1
| ### |
2023-May-24 Wed
| ###
| 4.43
| ###
| ###
| 428,824
| 949,845
| 39.9
| 39.9
| 0.0 |
2023-May-23 Tue
| 4.41
| 4.46
| ###
| 4.42
|
|
| 74.1
| 74.1
| 0.3 |
2023-May-22 Mon
| ###
| 4.43
| ###
| ###
| 793,487
| 1,757,573
| 78.4
| 78.4
| 0.0 |
2023-May-19 Fri
| 4.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 4.23
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| ###
| 4.23
| ###
| ###
| 275,550
| 582,788
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| 4.25
| 4.28
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2023-May-15 Mon
| ###
| ###
| ###
| 4.28
|
|
| 35.5
| 35.5
| 0.3 |
2023-May-12 Fri
| 4.29
| ###
| 4.245
| ###
| 788,082
| ###
| 70.0
| 70.0
| 0.0 |
2023-May-11 Thu
| 4.27
| ###
| 4.22
| 4.28
| 781,943
| ###
| 69.3
| 69.3
| 0.3 |
2023-May-10 Wed
| ###
| 4.22
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2023-May-09 Tue
| 4.21
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2023-May-08 Mon
| ###
| 4.26
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 387,370
| 0
| 73.3
| 73.3
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 3.845
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 3.86
| ###
| 3.86
| 3.89
|
|
| 76.3
| 76.3
| 0.3 |
2023-Apr-26 Wed
| 3.87
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 3.88
| ###
| 441,587
| 856,678
| 71.6
| 71.6
| 0.0 |
2023-Apr-21 Fri
| 3.83
| ###
| 3.83
| 3.88
|
|
| 80.9
| 80.9
| 0.3 |
2023-Apr-20 Thu
| 3.83
| ###
| 3.78
| 3.87
| 495,382
| 936,271
| ###
| ###
| ### |
2023-Apr-19 Wed
| 3.72
| 3.82
| 3.72
| 3.79
| 478,079
| 1,802,357
| 83.7
| 83.7
| ### |
2023-Apr-18 Tue
| 3.85
| 3.85
| 3.71
| 3.78
|
|
| 23.6
| 23.6
| 0.3 |
2023-Apr-17 Mon
| ###
| ###
| 3.78
| 3.82
| 459,185
| 867,859
| ###
| ###
| 0.3 |
2023-Apr-14 Fri
| 3.87
| ###
| 3.86
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Apr-13 Thu
| 3.82
| 3.87
| 3.79
| 3.85
|
|
| 75.4
| 75.4
| 0.3 |
2023-Apr-12 Wed
| 3.88
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-Apr-11 Tue
| 3.82
| 3.84
| 3.72
| 3.78
|
|
| 26.1
| 26.1
| 0.3 |
2023-Apr-06 Thu
| 3.85
| 3.87
| 3.71
| 3.79
|
|
| 25.2
| 25.2
| ### |
2023-Apr-05 Wed
| 3.72
| 3.81
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2023-Apr-04 Tue
| 3.79
| 3.83
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2023-Apr-03 Mon
| ###
| 3.78
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2023-Mar-31 Fri
| 3.47
| ###
| 3.47
| 3.59
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-29 Wed
| 3.55
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| 3.7
| 3.59
| ###
| 299,989
| 1,093,459
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 3.55
| ###
| 3.54
| 3.57
| 365,359
| 646,685
| ###
| ###
| 0.3 |
2023-Mar-23 Thu
| ###
| 3.73
| ###
| ###
| 623,774
| ###
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 3.77
| 3.81
| ###
| 3.78
| 366,454
| ###
| ###
| ###
| 0.3 |
2023-Mar-21 Tue
| 3.72
| 3.79
| 3.72
| 3.77
| 367,841
| 1,381,242
| 77.9
| 77.9
| ### |
2023-Mar-20 Mon
| 3.75
| 3.85
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2023-Mar-17 Fri
| 3.81
| 3.945
| 3.8
| 3.83
| 1,827,628
| 7,077,489
| 68.2
| 68.2
| ### |
2023-Mar-16 Thu
| 3.79
| ###
| 3.78
| ###
| 964,057
| ###
| 90.9
| 90.9
| 0.0 |
2023-Mar-15 Wed
| 3.8
| 3.89
| 3.71
| 3.87
|
|
| ###
| ###
| ### |
2023-Mar-14 Tue
| 3.8
| 3.87
| 3.73
| 3.75
| 696,445
| ###
| 37.4
| 37.4
| 0.3 |
2023-Mar-13 Mon
| ###
| ###
| ###
| 3.87
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 585,085
| 0
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 4.24
| 4.24
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2023-Mar-08 Wed
| ###
| 4.21
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Mar-07 Tue
| 4.22
| 4.285
| ###
| 4.27
| 479,481
| 1,027,288
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| 4.22
| ###
| 4.21
| 643,623
| 1,358,044
| 85.4
| 85.4
| ### |
2023-Mar-03 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 4.26
| 4.26
| ###
| 4.2
| 468,152
| ###
| 27.8
| 27.8
| ### |
2023-Mar-01 Wed
| 4.21
| 4.27
| ###
| 4.24
|
|
| 69.7
| 69.7
| 0.3 |
2023-Feb-28 Tue
| 4.21
| 4.47
| 4.21
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2023-Feb-24 Fri
| ###
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 4.45
| 4.45
| 4.29
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2023-Feb-22 Wed
| ###
| 4.55
| ###
| 4.49
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| 4.46
| 4.54
| 4.44
| 4.51
| 540,829
| 2,428,322
| ###
| ###
| 0.3 |
2023-Feb-20 Mon
| 4.53
| 4.58
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| 4.59
| ###
| ###
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Feb-16 Thu
| ###
| ###
| 4.59
| ###
| 482,629
| ###
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 4.7
| 4.7
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Feb-14 Tue
| 4.57
| ###
| 4.55
| ###
| 215,223
| ###
| 81.8
| 81.8
| 0.0 |
2023-Feb-13 Mon
| 4.45
| ###
| 4.45
| 4.57
|
|
| 91.5
| 91.5
| ### |
2023-Feb-10 Fri
| 4.45
| ###
| 4.45
| 4.56
| 138,577
| ###
| 89.3
| 89.3
| 0.3 |
2023-Feb-09 Thu
| 4.58
| ###
| 4.55
| ###
| 201,042
| 457,370
| 83.0
| 83.0
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| 4.58
| ###
| 331,841
| ###
| 29.2
| 29.2
| 0.0 |
2023-Feb-07 Tue
| 4.8
| ###
| 4.73
| 4.74
|
|
| 30.5
| 30.5
| 0.3 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 339,653
| 0
| 40.6
| 40.6
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 4.84
| ###
| 4.76
| ###
| 278,322
| ###
| 79.1
| 79.1
| 0.0 |
2023-Feb-01 Wed
| ###
| 4.76
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-Jan-31 Tue
| ###
| 4.75
| 4.58
| 4.58
|
|
| 27.3
| 27.3
| 0.3 |
2023-Jan-30 Mon
| 4.85
| 4.88
| 4.725
| 4.74
|
|
| 19.8
| 19.8
| 0.3 |
2023-Jan-27 Fri
| ###
| 4.79
| 4.53
| 4.76
| 215,243
| ###
| 84.8
| 84.8
| ### |
2023-Jan-25 Wed
| ###
| 4.8
| ###
| 4.71
| 257,429
| 617,829
| ###
| ###
| ### |
2023-Jan-24 Tue
| 4.7
| 4.79
| ###
| 4.7
| 296,283
| ###
| ###
| ###
| 0.3 |
2023-Jan-23 Mon
| 4.56
| ###
| 4.5
| ###
| 177,274
| ###
| ###
| ###
| 0.0 |
|