End of day Prices (full format), 450 Days for (IFM) INFOMEDIA LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| 370,825
| 0
| ###
| ###
| 0.0 |
2024-May-20 Mon
| ###
| ###
| ###
| ###
| 147,784
| 0
| ###
| ###
| 0.0 |
2024-May-17 Fri
| ###
| ###
| 1.545
| ###
| 173,128
| 133,741
| ###
| ###
| 0.0 |
2024-May-16 Thu
| 1.58
| ###
| 1.58
| 1.58
|
|
| 64.2
| 64.2
| 0.1 |
2024-May-15 Wed
| ###
| ###
| 1.58
| 1.585
|
|
| 19.7
| 19.7
| ### |
2024-May-14 Tue
| 1.625
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2024-May-13 Mon
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2024-May-10 Fri
| ###
| 1.645
| ###
| ###
| 121,274
| 99,747
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 1.675
| 1.675
| 1.625
| ###
| 168,376
| 277,820
| 21.1
| 21.1
| 0.0 |
2024-May-08 Wed
| 1.685
| ###
| 1.645
| 1.655
|
|
| ###
| ###
| 0.1 |
2024-May-07 Tue
| ###
| ###
| 1.655
| 1.685
|
|
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| ###
| ###
| ###
| 811,381
| 0
| ###
| ###
| 0.0 |
2024-May-03 Fri
| 1.7
| 1.7
| ###
| ###
| 82,626
| ###
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 1.625
| ###
| 1.625
| ###
| 279,273
| ###
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
| 104,349
| 0
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 1.675
| ###
| ###
| 1.655
| 110,240
| 0
| ###
| ###
| 0.1 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| 1.625
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Apr-23 Tue
| 1.645
| 1.675
| 1.625
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| 1.655
|
|
| 12.9
| 12.9
| 0.1 |
2024-Apr-19 Fri
| ###
| 1.745
| ###
| 1.7
| 330,379
| 288,255
| ###
| ###
| ### |
2024-Apr-18 Thu
| 1.675
| 1.685
| 1.645
| ###
| 996,474
| 1,659,129
| 31.0
| 31.0
| 0.0 |
2024-Apr-17 Wed
| 1.625
| 1.675
| 1.625
| 1.675
|
|
| 88.1
| 88.1
| ### |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 151,249
| 0
| 26.4
| 26.4
| 0.0 |
2024-Apr-15 Mon
| 1.745
| 1.75
| ###
| 1.655
| 1,400,557
| 1,225,487
| 9.0
| 9.0
| 0.1 |
2024-Apr-12 Fri
| ###
| 1.75
| ###
| 1.745
| 93,746
| 82,027
| ###
| ###
| 0.1 |
2024-Apr-11 Thu
| 1.725
| 1.755
| 1.72
| 1.725
|
|
| 59.9
| 59.9
| ### |
2024-Apr-10 Wed
| 1.75
| 1.79
| 1.74
| 1.785
| 287,826
| ###
| ###
| ###
| 0.1 |
2024-Apr-09 Tue
| 1.72
| 1.75
| 1.71
| 1.75
| 1,128,120
| 1,951,647
| 80.7
| 80.7
| 0.1 |
2024-Apr-08 Mon
| 1.79
| 1.79
| 1.71
| ###
| 523,022
| 915,288
| 10.8
| 10.8
| 0.0 |
2024-Apr-05 Fri
| 1.76
| ###
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2024-Apr-04 Thu
| ###
| ###
| ###
| 1.775
|
|
| 70.1
| 70.1
| ### |
2024-Apr-03 Wed
| 1.79
| 1.79
| ###
| 1.77
| 370,574
| ###
| 32.8
| 32.8
| ### |
2024-Apr-02 Tue
| 1.78
| 1.8
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2024-Mar-28 Thu
| 1.78
| ###
| 1.755
| 1.78
|
|
| 57.5
| 57.5
| 0.1 |
2024-Mar-27 Wed
| 1.8
| 1.8
| 1.75
| 1.775
|
|
| 20.4
| 20.4
| ### |
2024-Mar-26 Tue
| 1.78
| 1.78
| 1.745
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 1.74
| 1.785
| 1.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 1.71
| 1.74
| 1.7
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2024-Mar-21 Thu
| ###
| 1.74
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 824,556
| 0
| 84.0
| 84.0
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 1,874,671
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 1.6125
| 1.655
| 1.59
| ###
| 9,396,642
| 15,246,051
| 74.0
| 74.0
| 0.0 |
2024-Mar-15 Fri
| 1.625
| 1.645
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 284,027
| 0
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 1.625
| 1.625
|
|
| 17.8
| 17.8
| ### |
2024-Mar-11 Mon
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2024-Mar-08 Fri
| ###
| 1.645
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2024-Mar-07 Thu
| ###
| ###
| 1.585
| ###
| 3,186,877
| ###
| 18.8
| 18.8
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 1.58
| ###
| 577,058
| 455,875
| 79.8
| 79.8
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 978,485
| 0
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 1.655
| ###
| ###
| 257,159
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 1.585
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 1.58
| ###
| 351,572
| 277,741
| 26.1
| 26.1
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 1.59
| ###
| 204,655
| ###
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 1.57
| 1.59
| 107,548
| 84,425
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 1.675
| 1.745
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2024-Feb-21 Wed
| 1.525
| ###
| 1.525
| ###
| 2,859,153
| ###
| 96.7
| 96.7
| 0.0 |
2024-Feb-20 Tue
| 1.48
| 1.54
| 1.45
| 1.525
|
|
| ###
| ###
| 0.1 |
2024-Feb-19 Mon
| 1.51
| 1.525
| 1.48
| 1.49
| 96,171
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| 1.46
| 1.53
| 1.425
| 1.53
|
|
| ###
| ###
| ### |
2024-Feb-15 Thu
| 1.43
| 1.46
| 1.425
| ###
| 195,553
| 282,085
| 68.2
| 68.2
| 0.0 |
2024-Feb-14 Wed
| ###
| 1.45
| ###
| 1.43
| 86,128
| 62,442
| 78.6
| 78.6
| 0.1 |
2024-Feb-13 Tue
| 1.5
| 1.52
| ###
| 1.44
|
|
| 12.1
| 12.1
| 0.1 |
2024-Feb-12 Mon
| 1.42
| 1.49
| 1.42
| 1.49
| 65,127
| 94,759
| 93.6
| 93.6
| ### |
2024-Feb-09 Fri
| 1.46
| 1.46
| 1.42
| 1.42
| 44,058
| 63,443
| 14.3
| 14.3
| ### |
2024-Feb-08 Thu
| 1.45
| 1.46
| 1.44
| 1.46
|
|
| 73.6
| 73.6
| 0.1 |
2024-Feb-07 Wed
| 1.44
| 1.46
| 1.44
| 1.455
| 171,972
| 249,359
| ###
| ###
| ### |
2024-Feb-06 Tue
| 1.41
| 1.44
| ###
| 1.44
| 61,077
| 43,975
| 84.2
| 84.2
| 0.1 |
2024-Feb-05 Mon
| ###
| ###
| 1.4
| ###
| 19,574
| ###
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 109,679
| 0
| 78.6
| 78.6
| 0.0 |
2024-Feb-01 Thu
| ###
| 1.42
| ###
| 1.385
| 217,255
| 154,251
| ###
| ###
| 0.1 |
2024-Jan-31 Wed
| ###
| 1.425
| ###
| 1.425
| 172,458
| 122,876
| 92.5
| 92.5
| ### |
2024-Jan-30 Tue
| 1.375
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2024-Jan-29 Mon
| 1.41
| 1.41
| ###
| 1.385
| 137,543
| ###
| ###
| ###
| 0.1 |
2024-Jan-25 Thu
| ###
| ###
| 1.375
| 1.41
| 93,355
| 64,181
| 18.2
| 18.2
| ### |
2024-Jan-24 Wed
| 1.42
| 1.44
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Jan-23 Tue
| ###
| 1.42
| 1.4
| 1.41
| 45,021
| 63,479
| ###
| ###
| ### |
2024-Jan-22 Mon
| 1.4
| 1.4175
| 1.4
| ###
| 33,040
| 46,545
| 76.8
| 76.8
| 0.0 |
2024-Jan-19 Fri
| 1.425
| 1.425
| 1.385
| ###
| 46,053
| ###
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| 1.42
| 634,278
| 0
| ###
| ###
| ### |
2024-Jan-17 Wed
| 1.445
| 1.455
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2024-Jan-16 Tue
| 1.43
| 1.46
| 1.43
| 1.45
| 56,946
| 82,286
| ###
| ###
| ### |
2024-Jan-15 Mon
| 1.47
| 1.47
| 1.425
| 1.45
| 86,540
| ###
| 27.5
| 27.5
| ### |
2024-Jan-12 Fri
| ###
| 1.47
| ###
| 1.47
| 232,676
| ###
| 93.5
| 93.5
| ### |
2024-Jan-11 Thu
| 1.43
| 1.485
| ###
| ###
| 467,283
| 346,957
| 14.1
| 14.1
| 0.0 |
2024-Jan-10 Wed
| ###
| 1.46
| ###
| 1.45
| 204,079
| 148,977
| ###
| ###
| ### |
2024-Jan-09 Tue
| 1.4
| 1.42
| ###
| ###
| 2,396,543
| 1,701,545
| 29.6
| 29.6
| 0.0 |
2024-Jan-08 Mon
| ###
| 1.4
| ###
| 1.4
| 176,683
| 123,678
| 93.1
| 93.1
| ### |
2024-Jan-05 Fri
| ###
| ###
| 1.355
| ###
| 149,672
| ###
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| 1.385
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2024-Jan-03 Wed
| 1.425
| 1.425
| ###
| 1.4
| 132,627
| ###
| 24.4
| 24.4
| ### |
2024-Jan-02 Tue
| 1.445
| 1.46
| 1.425
| ###
| 260,743
| 376,121
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 1.485
| 1.485
| 1.43
| 1.44
|
|
| 8.5
| 8.5
| 0.1 |
2023-Dec-28 Thu
| ###
| 1.5
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| 1.51
| 1.455
| ###
| 68,948
| ###
| 13.0
| 13.0
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 1.46
| ###
| 56,152
| ###
| 86.7
| 86.7
| 0.0 |
2023-Dec-21 Thu
| 1.475
| 1.485
| 1.45
| 1.485
| 88,973
| ###
| 75.2
| 75.2
| ### |
2023-Dec-20 Wed
| 1.54
| 1.54
| 1.47
| 1.485
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 1.47
| 1.545
| 1.445
| 1.54
| 1,240,180
| ###
| 91.1
| 91.1
| ### |
2023-Dec-18 Mon
| 1.42
| 1.455
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| 1.48
| 1.5
| 1.42
| 1.455
| 340,152
| 496,621
| 22.0
| 22.0
| ### |
2023-Dec-14 Thu
| 1.475
| ###
| 1.455
| 1.48
| 588,671
| 428,258
| ###
| ###
| 0.1 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2023-Dec-12 Tue
| 1.57
| 1.59
| ###
| ###
| 188,970
| ###
| 14.3
| 14.3
| 0.0 |
2023-Dec-11 Mon
| 1.57
| 1.57
| 1.55
| 1.57
| 89,650
| 139,854
| 73.3
| 73.3
| 0.1 |
2023-Dec-08 Fri
| 1.57
| 1.625
| 1.555
| 1.56
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| 1.455
| 1.56
| 1.45
| 1.56
| 8,717,876
| ###
| ###
| ###
| ### |
2023-Dec-06 Wed
| 1.475
| 1.49
| 1.44
| 1.455
| 62,347
| ###
| 20.4
| 20.4
| ### |
2023-Dec-05 Tue
| 1.5
| 1.5
| 1.445
| 1.485
| 58,740
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 1.475
| 1.5
| 1.45
| 1.45
|
|
| 25.5
| 25.5
| ### |
2023-Dec-01 Fri
| 1.45
| 1.5075
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2023-Nov-30 Thu
| ###
| 1.52
| 1.4775
| 1.49
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 1.52
| 1.52
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2023-Nov-28 Tue
| 1.5
| 1.51
| 1.475
| ###
| 71,540
| 106,773
| 67.1
| 67.1
| 0.0 |
2023-Nov-27 Mon
| 1.49
| ###
| 1.475
| 1.485
| 508,658
| ###
| 44.4
| 44.4
| ### |
2023-Nov-24 Fri
| ###
| 1.52
| 1.485
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 1.53
| 1.48
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2023-Nov-22 Wed
| 1.41
| 1.5
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| 1.4625
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2023-Nov-20 Mon
| 1.52
| 1.52
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 1.52
| ###
| ###
| 1.475
| 298,954
| 0
| 13.4
| 13.4
| 0.1 |
2023-Nov-16 Thu
| 1.47
| 1.52
| 1.47
| 1.52
| 462,421
| ###
| ###
| ###
| 0.1 |
2023-Nov-15 Wed
| 1.5
| 1.5275
| 1.475
| 1.475
|
|
| 22.6
| 22.6
| 0.1 |
2023-Nov-14 Tue
| 1.46
| 1.5
| 1.44
| 1.47
|
|
| 70.9
| 70.9
| ### |
2023-Nov-13 Mon
| 1.53
| 1.53
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| 1.455
| 1.485
| ###
| 1.46
| 155,686
| ###
| ###
| ###
| 0.1 |
2023-Nov-09 Thu
| 1.55
| 1.55
| 1.4225
| 1.455
|
|
| 7.5
| 7.5
| ### |
2023-Nov-08 Wed
| ###
| 1.55
| ###
| 1.55
| 603,145
| ###
| ###
| ###
| ### |
2023-Nov-07 Tue
| 1.45
| 1.47
| ###
| 1.44
| 284,480
| ###
| ###
| ###
| 0.1 |
2023-Nov-06 Mon
| ###
| 1.48
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 1.47
| 1.49
| 1.445
| 1.46
| 69,877
| 102,544
| 25.6
| 25.6
| 0.1 |
2023-Nov-02 Thu
| 1.47
| ###
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2023-Nov-01 Wed
| ###
| 1.49
| 1.425
| 1.455
| 201,353
| 293,471
| ###
| ###
| ### |
2023-Oct-31 Tue
| 1.42
| 1.44
| 1.4
| 1.43
| 160,178
| 227,452
| ###
| ###
| 0.1 |
2023-Oct-30 Mon
| 1.4
| ###
| 1.4
| 1.425
| 351,145
| ###
| 81.4
| 81.4
| ### |
2023-Oct-27 Fri
| 1.525
| 1.525
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Oct-26 Thu
| 1.52
| 1.525
| ###
| ###
| 184,148
| ###
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 1.47
| ###
| 1.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 1.52
| 1.52
| 1.49
| 1.49
| 159,670
| ###
| ###
| ###
| ### |
2023-Oct-23 Mon
| 1.59
| 1.59
| ###
| 1.52
|
|
| 11.6
| 11.6
| 0.1 |
2023-Oct-20 Fri
| ###
| ###
| 1.555
| 1.555
| 73,427
| 57,089
| 15.2
| 15.2
| ### |
2023-Oct-19 Thu
| 1.57
| ###
| 1.545
| ###
| 217,088
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 1.55
| 1.57
| ###
| 1.56
| 167,429
| ###
| 76.7
| 76.7
| ### |
2023-Oct-17 Tue
| 1.55
| 1.56
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| 1.585
| 1.585
| 1.5425
| 1.55
|
|
| 25.1
| 25.1
| ### |
2023-Oct-13 Fri
| 1.625
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2023-Oct-12 Thu
| 1.57
| ###
| 1.57
| ###
| 486,454
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 1.52
| 1.57
| ###
| 1.57
|
|
| 87.3
| 87.3
| 0.1 |
2023-Oct-10 Tue
| 1.5
| 1.5475
| 1.5
| 1.53
| 701,389
| 1,068,741
| 80.4
| 80.4
| ### |
2023-Oct-09 Mon
| 1.555
| 1.57
| 1.5
| 1.52
| 211,943
| ###
| 22.9
| 22.9
| 0.1 |
2023-Oct-06 Fri
| ###
| 1.56
| ###
| 1.555
| 249,482
| ###
| 90.5
| 90.5
| ### |
2023-Oct-05 Thu
| ###
| ###
| 1.53
| 1.53
| 99,356
| ###
| 9.7
| 9.7
| ### |
2023-Oct-04 Wed
| 1.5
| ###
| ###
| 1.59
| 227,729
| 0
| 95.1
| 95.1
| ### |
2023-Oct-03 Tue
| 1.55
| 1.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 1.58
| 1.59
| ###
| 1.56
| 63,244
| 50,278
| 24.0
| 24.0
| ### |
2023-Sep-29 Fri
| 1.525
| 1.58
| 1.5175
| 1.58
|
|
| ###
| ###
| 0.1 |
2023-Sep-28 Thu
| 1.52
| 1.575
| 1.52
| 1.53
| 233,126
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| ###
| 1.57
| 1.585
|
|
| ###
| ###
| ### |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 275,928
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 1.6075
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 1.655
| ###
| 1.655
|
|
| 82.8
| 82.8
| 0.1 |
2023-Sep-20 Wed
| 1.54
| ###
| 1.54
| ###
| 187,050
| 144,028
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 1.56
| 1.56
| 1.51
| 1.54
|
|
| 26.3
| 26.3
| ### |
2023-Sep-18 Mon
| 1.56
| ###
| 1.55
| 1.56
| 67,142
| ###
| ###
| ###
| ### |
2023-Sep-15 Fri
| 1.56
| 1.57
| 1.545
| 1.57
|
|
| ###
| ###
| 0.1 |
2023-Sep-14 Thu
| 1.575
| 1.58
| 1.525
| 1.57
|
|
| 28.6
| 28.6
| 0.1 |
2023-Sep-13 Wed
| 1.525
| 1.575
| 1.525
| 1.575
| 219,787
| ###
| 90.2
| 90.2
| 0.1 |
2023-Sep-12 Tue
| ###
| ###
| 1.5525
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2023-Sep-11 Mon
| ###
| 1.6275
| 1.5825
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 48,620
| 0
| 19.0
| 19.0
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 135,558
| 0
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 261,976
| 0
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 1.625
| ###
| 1.59
| ###
| 281,975
| 224,170
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 1.625
| ###
| 1.625
| 1.625
|
|
| 70.2
| 70.2
| ### |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 1.645
| 1.685
| 1.645
| ###
| 78,345
| 130,444
| 81.0
| 81.0
| 0.0 |
2023-Aug-30 Wed
| 1.685
| 1.7
| 1.645
| 1.7
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 1.7
| ###
| 1.6425
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2023-Aug-28 Mon
| 1.7
| 1.78
| ###
| 1.71
| 1,058,225
| 941,820
| ###
| ###
| 0.1 |
2023-Aug-25 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 1.5875
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 1.6375
| ###
| ###
| ###
| 109,285
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Aug-21 Mon
| 1.625
| 1.675
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Aug-18 Fri
| 1.685
| 1.685
| ###
| 1.625
|
|
| 12.6
| 12.6
| ### |
2023-Aug-17 Thu
| ###
| ###
| 1.585
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| 1.575
| 1.645
| 321,642
| ###
| ###
| ###
| 0.1 |
2023-Aug-15 Tue
| 1.645
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2023-Aug-14 Mon
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 1.675
| ###
| ###
| 1.655
| 224,772
| 0
| ###
| ###
| 0.1 |
2023-Aug-10 Thu
| ###
| ###
| ###
| 1.685
| 169,373
| 0
| 86.2
| 86.2
| ### |
2023-Aug-09 Wed
| ###
| ###
| ###
| 1.645
| 93,771
| 0
| ###
| ###
| 0.1 |
2023-Aug-08 Tue
| 1.625
| 1.6775
| 1.625
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2023-Aug-07 Mon
| ###
| 1.655
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 1.625
| 1.645
|
|
| ###
| ###
| 0.1 |
2023-Aug-03 Thu
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2023-Aug-02 Wed
| 1.71
| 1.725
| ###
| 1.7
|
|
| 38.4
| 38.4
| ### |
2023-Aug-01 Tue
| ###
| 1.73
| ###
| 1.71
|
|
| 76.6
| 76.6
| 0.1 |
2023-Jul-31 Mon
| 1.725
| ###
| 1.7
| 1.72
| 179,927
| ###
| 37.1
| 37.1
| 0.1 |
2023-Jul-28 Fri
| 1.725
| 1.725
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Jul-27 Thu
| 1.7
| 1.725
| 1.7
| 1.72
|
|
| 70.8
| 70.8
| 0.1 |
2023-Jul-26 Wed
| 1.645
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2023-Jul-25 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 1.685
| ###
| ###
| 1.645
| 211,088
| 0
| ###
| ###
| 0.1 |
2023-Jul-20 Thu
| 1.645
| 1.7
| 1.645
| 1.7
| 121,288
| 202,854
| ###
| ###
| ### |
2023-Jul-19 Wed
| 1.655
| ###
| ###
| 1.645
| 159,178
| 0
| 29.6
| 29.6
| 0.1 |
2023-Jul-18 Tue
| 1.655
| 1.685
| ###
| ###
| 51,381
| 43,288
| 39.6
| 39.6
| 0.0 |
2023-Jul-17 Mon
| ###
| 1.75
| ###
| 1.7
| 481,886
| 421,650
| 37.8
| 37.8
| ### |
2023-Jul-14 Fri
| ###
| 1.7
| 1.655
| 1.7
| 318,128
| 533,659
| 79.2
| 79.2
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
| 481,579
| 0
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| 1.675
| 1.655
| ###
| 226,075
| ###
| 78.9
| 78.9
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2023-Jul-10 Mon
| 1.645
| 1.71
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 1.555
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 1.57
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| 1.58
| ###
| ###
| ###
| 96,481
| 0
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| 1.555
| 1.58
| 165,322
| ###
| ###
| ###
| 0.1 |
2023-Jul-03 Mon
| ###
| 1.645
| 1.55
| ###
| 490,657
| 783,824
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2023-Jun-29 Thu
| 1.55
| 1.585
| 1.55
| 1.585
| 157,926
| 247,549
| ###
| ###
| ### |
2023-Jun-28 Wed
| ###
| 1.55
| ###
| ###
| 453,524
| 351,481
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 1.52
| ###
| ###
| ###
| 239,684
| 0
| 37.5
| 37.5
| 0.0 |
2023-Jun-26 Mon
| 1.555
| ###
| 1.53
| 1.55
|
|
| 40.1
| 40.1
| ### |
2023-Jun-23 Fri
| 1.54
| 1.555
| 1.52
| 1.555
| 104,485
| 160,645
| ###
| ###
| ### |
2023-Jun-22 Thu
| 1.48
| 1.55
| 1.48
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2023-Jun-21 Wed
| 1.54
| 1.555
| 1.53
| 1.54
| 196,979
| 303,840
| 70.1
| 70.1
| ### |
2023-Jun-20 Tue
| 1.47
| 1.55
| ###
| 1.545
| 100,472
| ###
| ###
| ###
| ### |
2023-Jun-19 Mon
| 1.54
| 1.57
| 1.525
| 1.555
| 100,348
| 155,288
| 79.6
| 79.6
| ### |
2023-Jun-16 Fri
| 1.52
| 1.555
| 1.51
| 1.53
| 722,583
| 1,107,358
| 65.8
| 65.8
| ### |
2023-Jun-15 Thu
| ###
| ###
| 1.5475
| 1.57
|
|
| 14.9
| 14.9
| 0.1 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| 283,021
| 0
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 1.57
| ###
| 880,053
| 690,841
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 1.57
| 1.625
| 1.525
| 1.58
|
|
| 76.3
| 76.3
| 0.1 |
2023-Jun-08 Thu
| 1.54
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 1.45
| 1.54
| 1.45
| 1.54
|
|
| 94.8
| 94.8
| ### |
2023-Jun-06 Tue
| ###
| 1.4675
| ###
| 1.45
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| 1.47
| 1.475
| ###
| 1.455
|
|
| 33.2
| 33.2
| ### |
2023-Jun-02 Fri
| 1.46
| 1.47
| ###
| 1.44
| 244,657
| 179,822
| ###
| ###
| 0.1 |
2023-Jun-01 Thu
| 1.4
| 1.47
| 1.4
| 1.47
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 1.43
| 1.45
| 1.4
| 1.4
| 685,575
| 976,944
| 25.5
| 25.5
| ### |
2023-May-30 Tue
| 1.43
| ###
| ###
| 1.43
|
|
| 73.0
| 73.0
| 0.1 |
2023-May-29 Mon
| 1.425
| 1.44
| 1.41
| 1.41
| 165,447
| ###
| 28.6
| 28.6
| ### |
2023-May-26 Fri
| 1.42
| 1.42
| 1.385
| 1.42
| 202,822
| 284,457
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| 1.425
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2023-May-24 Wed
| ###
| 1.4
| 1.385
| ###
| 119,929
| ###
| 41.3
| 41.3
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| ###
| ###
| ###
| 1.4
|
|
| 85.6
| 85.6
| ### |
2023-May-19 Fri
| 1.425
| 1.425
| ###
| ###
| 135,383
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| 1.4
| 147,474
| 0
| ###
| ###
| ### |
2023-May-17 Wed
| ###
| 1.425
| 1.385
| 1.41
| 197,886
| 278,029
| 80.2
| 80.2
| ### |
2023-May-16 Tue
| 1.385
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2023-May-15 Mon
| 1.375
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2023-May-12 Fri
| 1.41
| 1.41
| ###
| 1.385
|
|
| 22.3
| 22.3
| 0.1 |
2023-May-11 Thu
| ###
| 1.4025
| 1.385
| ###
| 228,243
| ###
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 1.46
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 1.47
| 1.485
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2023-May-08 Mon
| 1.47
| 1.4775
| 1.445
| 1.47
| 328,456
| 479,956
| ###
| ###
| ### |
2023-May-05 Fri
| 1.45
| ###
| 1.425
| ###
| 108,755
| 77,487
| 76.9
| 76.9
| 0.0 |
2023-May-04 Thu
| 1.5
| ###
| 1.445
| 1.45
| 373,682
| 269,985
| ###
| ###
| ### |
2023-May-03 Wed
| ###
| 1.53
| ###
| 1.53
|
|
| 79.2
| 79.2
| ### |
2023-May-02 Tue
| 1.5
| 1.525
| 1.44
| 1.455
| 549,848
| 815,149
| ###
| ###
| ### |
2023-May-01 Mon
| 1.51
| 1.52
| ###
| 1.5
|
|
| 36.1
| 36.1
| 0.1 |
2023-Apr-28 Fri
| 1.51
| 1.53
| 1.4725
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Apr-27 Thu
| 1.53
| ###
| 1.51
| 1.53
| 160,357
| ###
| 70.2
| 70.2
| ### |
2023-Apr-26 Wed
| 1.46
| 1.525
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 1.49
| 1.51
| 1.485
| ###
| 174,650
| ###
| 74.1
| 74.1
| 0.0 |
2023-Apr-21 Fri
| 1.52
| 1.52
| 1.485
| 1.5
|
|
| 24.9
| 24.9
| 0.1 |
2023-Apr-20 Thu
| 1.47
| 1.52
| 1.46
| 1.52
|
|
| ###
| ###
| 0.1 |
2023-Apr-19 Wed
| 1.475
| 1.485
| 1.425
| 1.48
|
|
| 71.9
| 71.9
| 0.1 |
2023-Apr-18 Tue
| 1.525
| 1.53
| 1.48
| 1.485
| 98,457
| 148,177
| ###
| ###
| ### |
2023-Apr-17 Mon
| 1.53
| 1.53
| 1.455
| 1.53
| 397,854
| ###
| ###
| ###
| ### |
2023-Apr-14 Fri
| 1.51
| 1.5375
| 1.485
| 1.51
|
|
| ###
| ###
| 0.1 |
2023-Apr-13 Thu
| 1.49
| ###
| 1.44
| 1.5
|
|
| 74.7
| 74.7
| 0.1 |
2023-Apr-12 Wed
| 1.49
| 1.51
| 1.475
| 1.49
| 776,642
| ###
| 72.9
| 72.9
| ### |
2023-Apr-11 Tue
| 1.48
| 1.49
| 1.475
| 1.485
| 142,545
| 211,322
| ###
| ###
| ### |
2023-Apr-06 Thu
| 1.47
| 1.49
| 1.47
| 1.48
|
|
| 76.1
| 76.1
| 0.1 |
2023-Apr-05 Wed
| 1.49
| 1.52
| 1.46
| 1.475
|
|
| ###
| ###
| 0.1 |
2023-Apr-04 Tue
| 1.48
| 1.4975
| 1.455
| ###
| 195,825
| 289,086
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 1.47
| 1.5
| 1.47
| 1.48
| 180,376
| 267,858
| 75.3
| 75.3
| 0.1 |
2023-Mar-31 Fri
| ###
| 1.5
| 1.475
| 1.49
| 263,128
| ###
| ###
| ###
| ### |
2023-Mar-30 Thu
| 1.5
| 1.53
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2023-Mar-29 Wed
| 1.5
| 1.5
| 1.47
| 1.485
| 241,550
| ###
| ###
| ###
| ### |
2023-Mar-28 Tue
| 1.48
| ###
| 1.475
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Mar-27 Mon
| 1.5
| 1.5
| ###
| 1.475
|
|
| 26.5
| 26.5
| 0.1 |
2023-Mar-24 Fri
| 1.475
| ###
| 1.42
| 1.49
|
|
| ###
| ###
| ### |
2023-Mar-23 Thu
| 1.475
| 1.52
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2023-Mar-22 Wed
| 1.43
| 1.49
| 1.43
| 1.475
|
|
| ###
| ###
| 0.1 |
2023-Mar-21 Tue
| 1.45
| 1.485
| ###
| 1.43
| 825,059
| ###
| ###
| ###
| 0.1 |
2023-Mar-20 Mon
| 1.485
| 1.4875
| 1.445
| 1.485
|
|
| 78.5
| 78.5
| ### |
2023-Mar-17 Fri
| 1.485
| ###
| 1.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| 1.475
| 1.43
| 1.475
|
|
| ###
| ###
| 0.1 |
2023-Mar-15 Wed
| 1.41
| 1.47
| 1.41
| 1.47
| 387,659
| 558,228
| ###
| ###
| ### |
2023-Mar-14 Tue
| 1.445
| 1.48
| 1.4075
| 1.41
|
|
| 27.0
| 27.0
| ### |
2023-Mar-13 Mon
| 1.47
| 1.47
| ###
| 1.44
|
|
| 24.4
| 24.4
| 0.1 |
2023-Mar-10 Fri
| 1.45
| 1.4775
| 1.445
| 1.455
|
|
| 78.9
| 78.9
| ### |
2023-Mar-09 Thu
| 1.475
| ###
| 1.455
| 1.47
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| 1.49
| ###
| ###
| 1.49
|
|
| 71.9
| 71.9
| ### |
2023-Mar-07 Tue
| 1.42
| 1.4975
| ###
| 1.49
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| 1.485
| 1.485
| 1.3975
| 1.44
| 175,121
| ###
| ###
| ###
| 0.1 |
2023-Mar-03 Fri
| 1.43
| 1.5
| ###
| 1.48
|
|
| 90.5
| 90.5
| 0.1 |
2023-Mar-02 Thu
| 1.4225
| ###
| 1.4175
| 1.42
| 489,144
| 346,680
| ###
| ###
| ### |
2023-Mar-01 Wed
| ###
| 1.45
| ###
| 1.45
|
|
| 89.4
| 89.4
| ### |
2023-Feb-28 Tue
| 1.375
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| ###
| ###
| 1.3225
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Feb-24 Fri
| 1.23
| ###
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 341,479
| 0
| 11.7
| 11.7
| 0.0 |
2023-Feb-22 Wed
| 1.23
| ###
| ###
| ###
| 245,658
| 0
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| 1.2
| ###
| 157,375
| 94,425
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 1.225
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 1.185
| 1.225
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2023-Feb-16 Thu
| ###
| ###
| 1.175
| 1.185
|
|
| ###
| ###
| 0.1 |
2023-Feb-15 Wed
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 1.185
| ###
| 1.175
| 1.185
| 162,758
| 95,620
| ###
| ###
| 0.1 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
| 325,042
| 0
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 1.2
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2023-Feb-09 Thu
| ###
| 1.21
| ###
| 1.2
| 233,474
| 141,251
| ###
| ###
| 0.1 |
2023-Feb-08 Wed
| ###
| 1.22
| ###
| 1.22
|
|
| 85.2
| 85.2
| 0.1 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 127,045
| 0
| 35.3
| 35.3
| 0.0 |
2023-Feb-06 Mon
| 1.21
| 1.24
| ###
| ###
| 297,459
| 184,424
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| ###
| 1.21
| ###
| 1.21
|
|
| 80.4
| 80.4
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 886,083
| 0
| 75.6
| 75.6
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2023-Jan-31 Tue
| 1.125
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Jan-30 Mon
| ###
| 1.1425
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2023-Jan-27 Fri
| ###
| 1.1375
| 1.125
| ###
| 332,880
| 376,570
| 71.2
| 71.2
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 221,042
| 0
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| 1.175
| ###
| 1.1525
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Jan-20 Fri
| ###
| 1.2
| 1.1575
| ###
| 172,686
| 203,553
| 20.0
| 20.0
| 0.0 |
2023-Jan-19 Thu
| ###
| 1.2
| ###
| 1.185
| 301,187
| ###
| ###
| ###
| 0.1 |
2023-Jan-18 Wed
| 1.24
| 1.245
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| 1.26
| ###
| 1.26
|
|
| ###
| ###
| ### |
2023-Jan-16 Mon
| ###
| 1.21
| ###
| 1.2
| 192,482
| 116,451
| 73.9
| 73.9
| 0.1 |
2023-Jan-13 Fri
| 1.2
| 1.21
| 1.175
| ###
| 617,686
| ###
| 29.1
| 29.1
| 0.0 |
2023-Jan-12 Thu
| 1.2
| ###
| ###
| 1.2
| 67,122
| 0
| ###
| ###
| 0.1 |
2023-Jan-11 Wed
| 1.2
| 1.2
| 1.185
| 1.185
| 101,454
| 120,983
| 19.6
| 19.6
| 0.1 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 1.2
| ###
| 1.185
| 1.2
|
|
| ###
| ###
| 0.1 |
2023-Jan-06 Fri
| 1.2
| 1.225
| ###
| 1.2
| 432,452
| 264,876
| 59.9
| 59.9
| 0.1 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 164,452
| 0
| 70.8
| 70.8
| 0.0 |
2023-Jan-04 Wed
| ###
| 1.2075
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2023-Jan-03 Tue
| ###
| ###
| 1.185
| 1.185
| 110,347
| 65,380
| 41.3
| 41.3
| 0.1 |
2022-Dec-30 Fri
| 1.185
| 1.21
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 1.175
| 1.1825
| ###
| 1.175
| 134,989
| ###
| 73.1
| 73.1
| ### |
2022-Dec-28 Wed
| 1.185
| ###
| ###
| 1.175
| 129,343
| 0
| 34.9
| 34.9
| ### |
2022-Dec-23 Fri
| ###
| ###
| 1.175
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2022-Dec-22 Thu
| ###
| 1.22
| ###
| 1.21
| 213,257
| 130,086
| ###
| ###
| ### |
2022-Dec-21 Wed
| ###
| ###
| ###
| 1.2
|
|
| 84.2
| 84.2
| 0.1 |
2022-Dec-20 Tue
| ###
| ###
| 1.1575
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 1.185
| 1.2
| ###
| 1.175
|
|
| ###
| ###
| ### |
2022-Dec-16 Fri
| 1.155
| 1.1975
| ###
| ###
| 752,177
| ###
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| 1.185
| 2,194,488
| 0
| ###
| ###
| 0.1 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2022-Dec-12 Mon
| 1.125
| 1.1275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| 1.125
| ###
| 1.125
| 404,687
| ###
| 92.7
| 92.7
| ### |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
| 430,256
| 0
| 20.0
| 20.0
| 0.0 |
2022-Dec-07 Wed
| 1.125
| 1.125
| 1.085
| 1.085
| 661,640
| ###
| 14.2
| 14.2
| 0.1 |
2022-Dec-06 Tue
| ###
| ###
| 1.085
| ###
| 432,977
| ###
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 1.1175
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 205,051
| 0
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| 1.1175
| ###
| ###
| 251,889
| 140,742
| 35.2
| 35.2
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 1.1025
| ###
| 314,973
| 173,628
| 60.7
| 60.7
| 0.0 |
2022-Nov-29 Tue
| ###
| 1.1225
| 1.0925
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 1.125
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| 274,189
| 0
| 78.7
| 78.7
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 555,946
| 0
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 1.085
| ###
| 825,088
| ###
| 11.1
| 11.1
| 0.0 |
2022-Nov-18 Fri
| ###
| 1.2025
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Nov-17 Thu
| ###
| 1.1825
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| 1.1375
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 1.29
| 1.375
| 1.28
| 1.375
| 466,772
| ###
| ###
| ###
| 0.1 |
2022-Nov-11 Fri
| 1.29
| 1.2925
| 1.27
| 1.275
| 522,149
| ###
| 27.0
| 27.0
| ### |
2022-Nov-10 Thu
| 1.28
| 1.28
| 1.25
| 1.26
| 131,378
| ###
| ###
| ###
| ### |
2022-Nov-09 Wed
| ###
| 1.27
| 1.2425
| 1.27
| 135,249
| ###
| 71.3
| 71.3
| ### |
2022-Nov-08 Tue
| 1.25
| 1.2625
| ###
| ###
| 964,751
| ###
| 28.3
| 28.3
| 0.0 |
2022-Nov-07 Mon
| 1.255
| 1.26
| 1.23
| 1.23
| 323,224
| ###
| 24.2
| 24.2
| 0.1 |
2022-Nov-04 Fri
| 1.255
| 1.275
| 1.255
| ###
| 116,472
| ###
| 68.6
| 68.6
| 0.0 |
2022-Nov-03 Thu
| 1.26
| 1.27
| 1.2425
| 1.27
| 280,284
| ###
| 75.6
| 75.6
| ### |
2022-Nov-02 Wed
| 1.27
| 1.285
| 1.25
| 1.285
|
|
| 76.0
| 76.0
| ### |
2022-Nov-01 Tue
| 1.245
| 1.27
| 1.24
| 1.27
|
|
| 76.3
| 76.3
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| 1.23
| 132,543
| 0
| 22.1
| 22.1
| 0.1 |
2022-Oct-28 Fri
| 1.25
| 1.25
| ###
| 1.23
|
|
| 32.0
| 32.0
| 0.1 |
2022-Oct-27 Thu
| 1.2475
| 1.2625
| 1.245
| 1.25
| 283,255
| ###
| ###
| ###
| ### |
2022-Oct-26 Wed
| 1.23
| 1.27
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2022-Oct-25 Tue
| 1.27
| 1.27
| 1.24
| 1.24
|
|
| 22.4
| 22.4
| 0.1 |
2022-Oct-24 Mon
| 1.22
| 1.25
| ###
| 1.25
| 234,323
| 146,451
| ###
| ###
| ### |
2022-Oct-21 Fri
| ###
| 1.225
| ###
| 1.2
|
|
| 35.7
| 35.7
| 0.1 |
2022-Oct-20 Thu
| 1.25
| 1.25
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2022-Oct-19 Wed
| 1.22
| 1.24
| ###
| ###
| 288,626
| 178,948
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 1.2
| 1.24
| 1.185
| 1.22
|
|
| ###
| ###
| 0.1 |
2022-Oct-17 Mon
| 1.2
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2022-Oct-12 Wed
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2022-Oct-11 Tue
| 1.21
| 1.22
| 1.185
| 1.2
|
|
| ###
| ###
| 0.1 |
2022-Oct-10 Mon
| 1.22
| 1.225
| 1.185
| ###
| 543,759
| 655,229
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 1.23
| 1.24
| 1.21
| 1.21
| 386,675
| 473,676
| 21.2
| 21.2
| ### |
2022-Oct-06 Thu
| 1.23
| 1.23
| 1.2
| 1.225
| 738,371
| 897,120
| 28.1
| 28.1
| 0.1 |
2022-Oct-05 Wed
| 1.2
| 1.23
| ###
| ###
| 920,655
| ###
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 548,859
| 0
| 74.0
| 74.0
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| 1.185
| 1,187,989
| 0
| 90.0
| 90.0
| 0.1 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2022-Sep-23 Fri
| 1.225
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 1.25
| ###
| ###
| 1.24
| 847,955
| 0
| ###
| ###
| 0.1 |
2022-Sep-20 Tue
| 1.285
| 1.285
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2022-Sep-19 Mon
| ###
| ###
| 1.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 1.4
| 1.4
| ###
| ###
| 803,177
| 562,223
| 24.0
| 24.0
| 0.0 |
2022-Sep-15 Thu
| ###
| 1.385
| ###
| 1.325
| 360,289
| ###
| 76.5
| 76.5
| 0.1 |
2022-Sep-14 Wed
| 1.345
| 1.41
| 1.345
| 1.41
| 713,144
| 982,355
| 88.2
| 88.2
| ### |
2022-Sep-13 Tue
| 1.43
| 1.475
| ###
| ###
| 520,776
| 384,072
| 13.8
| 13.8
| 0.0 |
2022-Sep-12 Mon
| 1.455
| 1.475
| 1.43
| 1.44
|
|
| 33.3
| 33.3
| 0.1 |
2022-Sep-09 Fri
| 1.475
| 1.475
| 1.445
| 1.45
| 177,825
| 259,624
| 18.7
| 18.7
| ### |
2022-Sep-08 Thu
| 1.455
| 1.51
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Sep-07 Wed
| 1.47
| 1.48
| 1.43
| 1.475
|
|
| ###
| ###
| 0.1 |
2022-Sep-06 Tue
| 1.5
| 1.5
| 1.46
| 1.46
| 434,678
| 643,323
| ###
| ###
| 0.1 |
2022-Sep-05 Mon
| 1.5
| 1.5
| 1.445
| 1.45
| 247,025
| 363,744
| 17.6
| 17.6
| ### |
2022-Sep-02 Fri
| 1.41
| 1.46
| 1.41
| 1.46
| 503,778
| 722,921
| ###
| ###
| 0.1 |
2022-Sep-01 Thu
| 1.44
| ###
| ###
| 1.455
| 424,320
| 0
| 83.7
| 83.7
| ### |
2022-Aug-31 Wed
| 1.42
| 1.44
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2022-Aug-30 Tue
| ###
| 1.43
| 1.3975
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Aug-29 Mon
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2022-Aug-26 Fri
| 1.5
| 1.5
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2022-Aug-25 Thu
| 1.46
| 1.475
| 1.4225
| ###
| 780,475
| ###
| 22.6
| 22.6
| 0.0 |
2022-Aug-24 Wed
| 1.5
| ###
| 1.47
| 1.475
| 428,184
| ###
| ###
| ###
| 0.1 |
2022-Aug-23 Tue
| 1.52
| 1.5325
| 1.5
| 1.51
| 348,984
| 529,146
| ###
| ###
| 0.1 |
2022-Aug-22 Mon
| 1.49
| ###
| 1.485
| ###
| 347,524
| ###
| 81.2
| 81.2
| 0.0 |
2022-Aug-19 Fri
| 1.52
| 1.52
| 1.485
| 1.5
| 275,647
| 414,159
| 27.3
| 27.3
| 0.1 |
2022-Aug-18 Thu
| 1.55
| 1.55
| 1.52
| 1.52
| 249,072
| 382,325
| 27.6
| 27.6
| 0.1 |
2022-Aug-17 Wed
| 1.55
| 1.555
| 1.52
| 1.545
| 226,782
| 348,677
| 40.8
| 40.8
| ### |
2022-Aug-16 Tue
| 1.55
| 1.57
| 1.54
| 1.55
| 1,385,923
| ###
| 73.0
| 73.0
| ### |
2022-Aug-15 Mon
| 1.555
| 1.56
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2022-Aug-12 Fri
| ###
| 1.575
| 1.525
| 1.525
| 350,526
| ###
| 18.8
| 18.8
| 0.1 |
2022-Aug-11 Thu
| 1.52
| 1.57
| 1.52
| 1.56
|
|
| ###
| ###
| ### |
2022-Aug-10 Wed
| 1.52
| ###
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2022-Aug-09 Tue
| 1.5
| ###
| 1.485
| ###
| 468,186
| 347,628
| 33.1
| 33.1
| 0.0 |
|