End of day Prices (full format), 225 Days for (ILU) ILUKA RESOURCES LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2025-Apr-28 Mon
| ###
| ###
| 3.87
| ###
|
|
| 90.0
| 90.0
| 0.0 |
| 2025-Apr-24 Thu
| 3.75
| ###
| 3.74
| 3.82
| 4,598,048
| 8,598,349
| 76.1
| 76.1
| 0.3 |
| 2025-Apr-23 Wed
| 3.77
| 3.81
| ###
| 3.73
|
|
| 29.4
| 29.4
| ### |
| 2025-Apr-22 Tue
| 3.77
| 3.79
| ###
| ###
| 3,430,986
| ###
| 16.0
| 16.0
| 0.0 |
| 2025-Apr-17 Thu
| ###
| 3.79
| ###
| 3.77
|
|
| ###
| ###
| ### |
| 2025-Apr-16 Wed
| ###
| ###
| 3.54
| 3.57
| 4,167,521
| ###
| 19.3
| 19.3
| 0.3 |
| 2025-Apr-15 Tue
| 3.52
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Apr-14 Mon
| 3.45
| 3.46
| 3.4
| 3.44
| 2,178,754
| 7,473,126
| 31.3
| 31.3
| 0.2 |
| 2025-Apr-11 Fri
| ###
| 3.375
| 3.29
| ###
| 2,476,879
| ###
| 69.9
| 69.9
| 0.0 |
| 2025-Apr-10 Thu
| 3.43
| 3.5
| ###
| 3.42
|
|
| 40.2
| 40.2
| 0.2 |
| 2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 4,208,777
| 0
| 14.9
| 14.9
| 0.0 |
| 2025-Apr-08 Tue
| 3.44
| 3.55
| ###
| 3.49
| 3,928,624
| ###
| 59.0
| 59.0
| ### |
| 2025-Apr-07 Mon
| 3.4
| 3.43
| 3.27
| 3.42
|
|
| 73.3
| 73.3
| 0.2 |
| 2025-Apr-04 Fri
| ###
| ###
| 3.55
| ###
|
|
| 76.1
| 76.1
| 0.0 |
| 2025-Apr-03 Thu
| 3.71
| ###
| 3.645
| ###
| 2,888,777
| ###
| ###
| ###
| 0.0 |
| 2025-Apr-02 Wed
| ###
| ###
| 3.77
| 3.79
|
|
| 14.7
| 14.7
| ### |
| 2025-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Mar-31 Mon
| ###
| ###
| 3.88
| 3.88
|
|
| 13.4
| 13.4
| 0.3 |
| 2025-Mar-28 Fri
| ###
| 4.2
| ###
| ###
| 1,367,940
| 2,872,674
| 19.3
| 19.3
| 0.0 |
| 2025-Mar-27 Thu
| 4.2
| 4.28
| 4.155
| ###
|
|
| 31.3
| 31.3
| 0.0 |
| 2025-Mar-26 Wed
| 4.29
| ###
| ###
| 4.21
|
|
| 19.3
| 19.3
| ### |
| 2025-Mar-25 Tue
| ###
| 4.26
| ###
| 4.24
|
|
| 82.9
| 82.9
| 0.3 |
| 2025-Mar-24 Mon
| ###
| ###
| 4.075
| ###
| 2,746,950
| ###
| ###
| ###
| 0.0 |
| 2025-Mar-21 Fri
| ###
| 4.21
| ###
| ###
| 8,320,551
| 17,514,759
| ###
| ###
| 0.0 |
| 2025-Mar-20 Thu
| 4.24
| 4.26
| ###
| 4.2
| 1,489,051
| 3,171,678
| 19.9
| 19.9
| ### |
| 2025-Mar-19 Wed
| 4.25
| ###
| ###
| 4.24
| 2,140,975
| 0
| ###
| ###
| 0.3 |
| 2025-Mar-18 Tue
| 4.26
| ###
| 4.175
| 4.27
| 2,304,979
| 4,811,643
| ###
| ###
| ### |
| 2025-Mar-17 Mon
| ###
| 4.24
| ###
| 4.22
| 1,757,571
| 3,726,050
| ###
| ###
| ### |
| 2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 1,873,484
| 0
| ###
| ###
| 0.0 |
| 2025-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 2,804,242
| 0
| ###
| ###
| 0.0 |
| 2025-Mar-10 Mon
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
| 2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 1,907,056
| 0
| ###
| ###
| 0.0 |
| 2025-Mar-06 Thu
| 4.23
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
| 2025-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Mar-04 Tue
| ###
| 4.26
| ###
| ###
| 1,611,783
| ###
| 30.8
| 30.8
| 0.0 |
| 2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 3,248,040
| 0
| 92.7
| 92.7
| 0.0 |
| 2025-Feb-28 Fri
| 4.25
| 4.27
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
| 2025-Feb-27 Thu
| ###
| ###
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
| 2025-Feb-26 Wed
| ###
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
| 2025-Feb-25 Tue
| 4.41
| 4.45
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
| 2025-Feb-24 Mon
| 4.46
| 4.59
| ###
| 4.44
| 2,146,975
| ###
| 36.9
| 36.9
| 0.3 |
| 2025-Feb-21 Fri
| 4.72
| 4.79
| 4.51
| 4.51
| 3,266,474
| ###
| 8.8
| 8.8
| 0.3 |
| 2025-Feb-20 Thu
| 4.5
| 4.78
| 4.42
| 4.74
| 3,916,226
| ###
| ###
| ###
| 0.3 |
| 2025-Feb-19 Wed
| ###
| 4.73
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
| 2025-Feb-18 Tue
| 4.8
| 4.8
| ###
| ###
| 1,405,975
| 3,374,340
| 17.9
| 17.9
| 0.0 |
| 2025-Feb-17 Mon
| 4.71
| 4.8
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
| 2025-Feb-14 Fri
| 4.74
| 4.8
| ###
| 4.71
| 1,648,841
| ###
| ###
| ###
| ### |
| 2025-Feb-13 Thu
| ###
| 4.73
| ###
| 4.73
| 1,789,749
| 4,232,756
| ###
| ###
| 0.3 |
| 2025-Feb-12 Wed
| ###
| 4.645
| 4.54
| ###
|
|
| 72.9
| 72.9
| 0.0 |
| 2025-Feb-11 Tue
| 4.7
| 4.71
| ###
| ###
| 1,026,154
| ###
| ###
| ###
| 0.0 |
| 2025-Feb-10 Mon
| ###
| 4.72
| ###
| ###
| 1,295,271
| ###
| 67.1
| 67.1
| 0.0 |
| 2025-Feb-07 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Feb-06 Thu
| ###
| ###
| 4.53
| 4.58
| 1,425,422
| 3,228,580
| ###
| ###
| 0.3 |
| 2025-Feb-05 Wed
| 4.48
| ###
| 4.47
| 4.53
|
|
| 75.5
| 75.5
| ### |
| 2025-Feb-04 Tue
| 4.45
| 4.46
| ###
| 4.42
| 1,276,129
| ###
| ###
| ###
| 0.3 |
| 2025-Feb-03 Mon
| ###
| 4.42
| 4.27
| 4.42
| 3,151,056
| ###
| ###
| ###
| 0.3 |
| 2025-Jan-31 Fri
| 4.5
| 4.53
| 4.42
| 4.42
|
|
| 19.1
| 19.1
| 0.3 |
| 2025-Jan-30 Thu
| 4.54
| 4.56
| 4.46
| 4.48
| 3,642,245
| 16,426,524
| ###
| ###
| ### |
| 2025-Jan-29 Wed
| 4.54
| ###
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
| 2025-Jan-28 Tue
| ###
| ###
| 4.525
| 4.59
|
|
| 36.7
| 36.7
| 0.3 |
| 2025-Jan-24 Fri
| ###
| ###
| 4.655
| 4.71
| 2,906,256
| ###
| ###
| ###
| ### |
| 2025-Jan-23 Thu
| 4.78
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jan-22 Wed
| ###
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jan-21 Tue
| ###
| 5.41
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jan-20 Mon
| ###
| 5.45
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
| 2025-Jan-17 Fri
| ###
| 5.41
| 5.26
| 5.41
| 1,691,276
| 9,022,957
| 72.7
| 72.7
| ### |
| 2025-Jan-16 Thu
| 5.41
| 5.44
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
| 2025-Jan-15 Wed
| ###
| 5.44
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
| 2025-Jan-14 Tue
| ###
| 5.51
| ###
| 5.47
| 1,097,047
| ###
| 80.4
| 80.4
| ### |
| 2025-Jan-13 Mon
| ###
| 5.43
| ###
| ###
| 1,184,353
| ###
| 44.6
| 44.6
| 0.0 |
| 2025-Jan-10 Fri
| 5.27
| 5.44
| 5.24
| 5.41
|
|
| 86.9
| 86.9
| ### |
| 2025-Jan-09 Thu
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jan-08 Wed
| 5.22
| ###
| ###
| ###
| 1,489,642
| 0
| ###
| ###
| 0.0 |
| 2025-Jan-07 Tue
| 5.23
| 5.26
| 5.145
| ###
|
|
| 32.6
| 32.6
| 0.0 |
| 2025-Jan-06 Mon
| ###
| 5.22
| ###
| ###
| 2,131,043
| 5,562,022
| 75.7
| 75.7
| 0.0 |
| 2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 874,229
| 0
| ###
| ###
| 0.0 |
| 2025-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 1,263,125
| 0
| 77.7
| 77.7
| 0.0 |
| 2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,702,320
| 0
| 69.5
| 69.5
| 0.0 |
| 2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 786,380
| 0
| 59.6
| 59.6
| 0.0 |
| 2024-Dec-24 Tue
| ###
| 5.055
| ###
| ###
| 431,071
| ###
| 70.4
| 70.4
| 0.0 |
| 2024-Dec-23 Mon
| 4.88
| ###
| 4.79
| ###
| 2,043,153
| 4,893,351
| ###
| ###
| 0.0 |
| 2024-Dec-20 Fri
| ###
| ###
| 4.7
| 4.84
|
|
| ###
| ###
| 0.3 |
| 2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 2,994,225
| 0
| ###
| ###
| 0.0 |
| 2024-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
| 2024-Dec-17 Tue
| 5
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
| 2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| 867,679
| 0
| ###
| ###
| 0.0 |
| 2024-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
| 2024-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Dec-11 Wed
| ###
| 5.26
| ###
| ###
| 1,950,080
| ###
| 84.0
| 84.0
| 0.0 |
| 2024-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
| 2024-Dec-09 Mon
| 5
| ###
| 4.82
| 4.84
|
|
| 16.3
| 16.3
| 0.3 |
| 2024-Dec-06 Fri
| 5.56
| 5.57
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
| 2024-Dec-05 Thu
| ###
| 5.7
| 5.45
| 5.48
|
|
| 13.7
| 13.7
| ### |
| 2024-Dec-04 Wed
| 5.55
| 5.71
| 5.55
| ###
| 2,646,028
| ###
| ###
| ###
| 0.0 |
| 2024-Dec-03 Tue
| ###
| ###
| 5.47
| 5.52
| 1,693,956
| ###
| 18.7
| 18.7
| 0.4 |
| 2024-Dec-02 Mon
| ###
| ###
| 5.56
| ###
| 1,584,484
| ###
| ###
| ###
| 0.0 |
| 2024-Nov-29 Fri
| 5.51
| ###
| 5.47
| 5.58
| 945,370
| 2,585,586
| 76.8
| 76.8
| 0.4 |
| 2024-Nov-28 Thu
| 5.58
| ###
| 5.54
| 5.54
| 1,722,847
| 4,772,286
| 27.1
| 27.1
| 0.4 |
| 2024-Nov-27 Wed
| 5.43
| 5.55
| 5.43
| 5.55
|
|
| ###
| ###
| ### |
| 2024-Nov-26 Tue
| ###
| 5.44
| 5.325
| 5.42
| 1,034,878
| ###
| ###
| ###
| 0.4 |
| 2024-Nov-25 Mon
| 5.43
| 5.44
| ###
| ###
| 1,232,227
| 3,351,657
| ###
| ###
| 0.0 |
| 2024-Nov-22 Fri
| 5.45
| ###
| ###
| ###
| 1,231,478
| 0
| ###
| ###
| 0.0 |
| 2024-Nov-21 Thu
| 5.49
| 5.52
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
| 2024-Nov-20 Wed
| 5.59
| ###
| 5.46
| 5.49
|
|
| 26.8
| 26.8
| 0.4 |
| 2024-Nov-19 Tue
| ###
| ###
| 5.545
| ###
| 1,697,878
| ###
| 32.0
| 32.0
| 0.0 |
| 2024-Nov-18 Mon
| 5.5
| 5.645
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-15 Fri
| 5.53
| 5.58
| 5.48
| 5.52
|
|
| 37.3
| 37.3
| 0.4 |
| 2024-Nov-14 Thu
| 5.5
| 5.57
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
| 2024-Nov-13 Wed
| ###
| ###
| ###
| 5.54
|
|
| 90.1
| 90.1
| 0.4 |
| 2024-Nov-12 Tue
| 5.4
| 5.54
| ###
| 5.4
|
|
| 68.6
| 68.6
| 0.4 |
| 2024-Nov-11 Mon
| ###
| ###
| ###
| ###
| 3,346,871
| 0
| ###
| ###
| 0.0 |
| 2024-Nov-08 Fri
| ###
| ###
| 5.81
| 5.83
| 1,626,950
| 4,726,289
| 14.0
| 14.0
| ### |
| 2024-Nov-07 Thu
| 5.88
| ###
| 5.77
| 5.84
| 2,162,144
| 6,237,785
| ###
| ###
| 0.4 |
| 2024-Nov-06 Wed
| ###
| 6
| 5.85
| 5.88
| 1,485,785
| 8,803,276
| 21.5
| 21.5
| 0.4 |
| 2024-Nov-05 Tue
| ###
| ###
| 5.87
| ###
| 1,098,083
| 3,222,873
| 75.0
| 75.0
| 0.0 |
| 2024-Nov-04 Mon
| ###
| ###
| ###
| ###
| 1,033,358
| 0
| 31.2
| 31.2
| 0.0 |
| 2024-Nov-01 Fri
| 5.86
| ###
| 5.84
| 6
| 2,647,940
| 7,731,984
| 85.3
| 85.3
| 0.4 |
| 2024-Oct-31 Thu
| ###
| ###
| 5.87
| 5.87
| 3,812,153
| ###
| ###
| ###
| ### |
| 2024-Oct-30 Wed
| ###
| ###
| ###
| ###
| 4,228,321
| 0
| 29.4
| 29.4
| 0.0 |
| 2024-Oct-29 Tue
| ###
| ###
| 5.955
| 6
| 1,128,144
| 3,359,048
| ###
| ###
| 0.4 |
| 2024-Oct-28 Mon
| 5.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Oct-25 Fri
| 5.84
| ###
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
| 2024-Oct-24 Thu
| ###
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
| 2024-Oct-23 Wed
| ###
| ###
| ###
| 6
|
|
| 72.3
| 72.3
| 0.4 |
| 2024-Oct-22 Tue
| 6
| 6.055
| ###
| ###
| 2,961,657
| ###
| ###
| ###
| 0.0 |
| 2024-Oct-21 Mon
| 6.29
| ###
| ###
| 6.2
| 1,760,759
| 0
| 25.5
| 25.5
| 0.4 |
| 2024-Oct-18 Fri
| ###
| ###
| ###
| 6.24
|
|
| 25.8
| 25.8
| 0.4 |
| 2024-Oct-17 Thu
| ###
| 6.44
| 6.24
| ###
|
|
| 35.0
| 35.0
| 0.0 |
| 2024-Oct-16 Wed
| ###
| ###
| 6.175
| ###
|
|
| 29.9
| 29.9
| 0.0 |
| 2024-Oct-15 Tue
| 6.55
| 6.57
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
| 2024-Oct-14 Mon
| 6.53
| ###
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
| 2024-Oct-11 Fri
| 6.57
| ###
| 6.49
| 6.56
| 1,311,777
| ###
| ###
| ###
| 0.5 |
| 2024-Oct-10 Thu
| 6.44
| ###
| 6.4
| 6.52
| 1,648,353
| 5,274,729
| 74.6
| 74.6
| 0.5 |
| 2024-Oct-09 Wed
| 6.55
| ###
| ###
| 6.41
| 1,381,975
| 0
| 19.0
| 19.0
| 0.5 |
| 2024-Oct-08 Tue
| ###
| 6.89
| 6.57
| 6.58
|
|
| ###
| ###
| 0.5 |
| 2024-Oct-07 Mon
| ###
| 6.73
| 6.58
| ###
| 818,349
| ###
| ###
| ###
| 0.0 |
| 2024-Oct-04 Fri
| 6.55
| 6.59
| 6.41
| 6.57
| 2,034,623
| 13,225,049
| ###
| ###
| ### |
| 2024-Oct-03 Thu
| 6.82
| ###
| ###
| ###
| 1,421,876
| 0
| 21.4
| 21.4
| 0.0 |
| 2024-Oct-02 Wed
| 6.86
| ###
| 6.78
| 6.82
| 1,468,471
| ###
| 32.1
| 32.1
| 0.5 |
| 2024-Oct-01 Tue
| 6.83
| ###
| 6.74
| 6.81
| 1,788,024
| 6,025,640
| ###
| ###
| ### |
| 2024-Sep-30 Mon
| ###
| 7.2
| ###
| ###
| 2,296,182
| 8,266,255
| ###
| ###
| 0.0 |
| 2024-Sep-27 Fri
| ###
| ###
| ###
| 6.88
|
|
| 23.2
| 23.2
| ### |
| 2024-Sep-26 Thu
| 6.56
| 6.885
| 6.56
| 6.81
|
|
| 84.7
| 84.7
| ### |
| 2024-Sep-25 Wed
| 6.53
| 6.76
| 6.5
| 6.59
| 3,104,220
| 20,580,978
| ###
| ###
| ### |
| 2024-Sep-24 Tue
| ###
| 6.44
| ###
| ###
| 1,710,241
| 5,506,976
| 91.8
| 91.8
| 0.0 |
| 2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 930,051
| 0
| ###
| ###
| 0.0 |
| 2024-Sep-20 Fri
| ###
| ###
| ###
| ###
| 6,374,044
| 0
| 20.5
| 20.5
| 0.0 |
| 2024-Sep-19 Thu
| ###
| ###
| 5.855
| ###
| 1,860,259
| ###
| ###
| ###
| 0.0 |
| 2024-Sep-18 Wed
| 5.87
| ###
| 5.83
| 5.87
| 1,096,441
| 3,196,125
| ###
| ###
| ### |
| 2024-Sep-17 Tue
| ###
| 5.975
| 5.83
| 5.86
| 792,647
| ###
| 19.0
| 19.0
| 0.4 |
| 2024-Sep-16 Mon
| ###
| ###
| 5.87
| ###
|
|
| 17.8
| 17.8
| 0.0 |
| 2024-Sep-13 Fri
| 5.86
| ###
| 5.81
| ###
| 3,436,072
| 9,981,789
| 89.0
| 89.0
| 0.0 |
| 2024-Sep-12 Thu
| 5.74
| 5.88
| 5.71
| 5.87
|
|
| ###
| ###
| ### |
| 2024-Sep-11 Wed
| 5.52
| 5.72
| 5.51
| ###
| 1,701,424
| ###
| 84.0
| 84.0
| 0.0 |
| 2024-Sep-10 Tue
| ###
| 5.675
| 5.52
| 5.52
| 857,447
| 4,799,559
| ###
| ###
| 0.4 |
| 2024-Sep-09 Mon
| 5.56
| ###
| 5.53
| ###
| 1,230,955
| ###
| 71.8
| 71.8
| 0.0 |
| 2024-Sep-06 Fri
| 5.77
| 5.78
| 5.58
| ###
| 1,223,752
| ###
| ###
| ###
| 0.0 |
| 2024-Sep-05 Thu
| 5.74
| 5.81
| 5.72
| 5.79
|
|
| 78.2
| 78.2
| ### |
| 2024-Sep-04 Wed
| 5.85
| ###
| 5.75
| 5.75
|
|
| 29.3
| 29.3
| ### |
| 2024-Sep-03 Tue
| 6
| ###
| ###
| ###
| 1,129,355
| 0
| 32.9
| 32.9
| 0.0 |
| 2024-Sep-02 Mon
| ###
| ###
| ###
| ###
| 2,795,189
| 0
| ###
| ###
| 0.0 |
| 2024-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-28 Wed
| ###
| ###
| ###
| 6
|
|
| 24.8
| 24.8
| 0.4 |
| 2024-Aug-27 Tue
| ###
| ###
| 6
| ###
| 1,325,279
| ###
| 81.6
| 81.6
| 0.0 |
| 2024-Aug-26 Mon
| 5.88
| ###
| 5.85
| ###
|
|
| 83.3
| 83.3
| 0.0 |
| 2024-Aug-23 Fri
| 5.86
| 5.88
| 5.71
| 5.82
|
|
| ###
| ###
| 0.4 |
| 2024-Aug-22 Thu
| ###
| 6
| 5.83
| ###
| 1,931,127
| ###
| 26.5
| 26.5
| 0.0 |
| 2024-Aug-21 Wed
| ###
| 5.83
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
| 2024-Aug-20 Tue
| 5.75
| 5.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-19 Mon
| ###
| 5.83
| 5.57
| 5.7
| 1,905,027
| 10,858,653
| 75.9
| 75.9
| 0.4 |
| 2024-Aug-16 Fri
| ###
| ###
| 5.56
| ###
| 2,601,975
| ###
| 72.5
| 72.5
| 0.0 |
| 2024-Aug-15 Thu
| 5.54
| ###
| 5.475
| 5.49
| 1,068,959
| 2,926,275
| ###
| ###
| 0.4 |
| 2024-Aug-14 Wed
| ###
| ###
| 5.54
| 5.56
|
|
| 18.9
| 18.9
| 0.4 |
| 2024-Aug-13 Tue
| ###
| ###
| 5.52
| 5.59
|
|
| 27.0
| 27.0
| ### |
| 2024-Aug-12 Mon
| ###
| 5.71
| 5.58
| ###
| 1,236,829
| ###
| ###
| ###
| 0.0 |
| 2024-Aug-09 Fri
| 5.59
| 5.8
| 5.56
| 5.73
| 2,032,341
| ###
| ###
| ###
| ### |
| 2024-Aug-08 Thu
| 5.54
| 5.56
| 5.46
| 5.53
|
|
| 43.2
| 43.2
| ### |
| 2024-Aug-07 Wed
| 5.43
| 5.59
| 5.4
| 5.56
|
|
| ###
| ###
| 0.4 |
| 2024-Aug-06 Tue
| 5.47
| 5.755
| 5.42
| 5.42
|
|
| 22.6
| 22.6
| 0.4 |
| 2024-Aug-05 Mon
| ###
| 5.675
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
| 2024-Aug-02 Fri
| 5.83
| ###
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
| 2024-Aug-01 Thu
| ###
| ###
| 5.985
| ###
| 1,296,379
| ###
| 20.7
| 20.7
| 0.0 |
| 2024-Jul-31 Wed
| ###
| ###
| ###
| ###
| 1,921,180
| 0
| 76.6
| 76.6
| 0.0 |
| 2024-Jul-30 Tue
| ###
| ###
| 5.88
| ###
| 1,084,228
| ###
| ###
| ###
| 0.0 |
| 2024-Jul-29 Mon
| ###
| ###
| ###
| 6
|
|
| 20.5
| 20.5
| 0.4 |
| 2024-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jul-25 Thu
| 5.85
| ###
| 5.81
| ###
|
|
| 86.2
| 86.2
| 0.0 |
| 2024-Jul-24 Wed
| ###
| ###
| 5.655
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jul-23 Tue
| ###
| ###
| ###
| ###
| 1,686,550
| 0
| ###
| ###
| 0.0 |
| 2024-Jul-22 Mon
| ###
| ###
| ###
| ###
| 1,928,627
| 0
| ###
| ###
| 0.0 |
| 2024-Jul-19 Fri
| 6.4
| 6.48
| ###
| ###
| 2,638,587
| 8,549,021
| 32.7
| 32.7
| 0.0 |
| 2024-Jul-18 Thu
| ###
| ###
| 6.49
| 6.56
| 1,580,356
| 5,128,255
| 34.9
| 34.9
| 0.5 |
| 2024-Jul-17 Wed
| 6.86
| 6.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jul-16 Tue
| 6.75
| 6.785
| ###
| 6.77
| 1,016,121
| ###
| 73.6
| 73.6
| ### |
| 2024-Jul-15 Mon
| 6.78
| 6.81
| ###
| 6.79
| 788,556
| ###
| 71.6
| 71.6
| 0.5 |
| 2024-Jul-12 Fri
| ###
| 6.75
| ###
| 6.7
|
|
| 62.8
| 62.8
| 0.5 |
| 2024-Jul-11 Thu
| ###
| ###
| 6.55
| ###
| 576,075
| 1,886,645
| 67.0
| 67.0
| 0.0 |
| 2024-Jul-10 Wed
| ###
| ###
| 6.53
| 6.53
| 849,570
| 2,773,846
| 23.3
| 23.3
| ### |
| 2024-Jul-09 Tue
| 6.78
| 6.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jul-08 Mon
| 6.82
| 6.83
| ###
| ###
| 907,923
| 3,100,557
| ###
| ###
| 0.0 |
| 2024-Jul-05 Fri
| 6.8
| 6.88
| 6.78
| 6.81
|
|
| 67.0
| 67.0
| ### |
| 2024-Jul-04 Thu
| 6.88
| 6.89
| 6.78
| 6.83
| 873,651
| ###
| 27.8
| 27.8
| 0.5 |
| 2024-Jul-03 Wed
| ###
| 6.88
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
| 2024-Jul-02 Tue
| 6.7
| 6.73
| 6.55
| ###
|
|
| 23.2
| 23.2
| 0.0 |
| 2024-Jul-01 Mon
| 6.51
| 6.75
| 6.5
| ###
| 1,911,681
| 12,664,886
| 82.2
| 82.2
| 0.0 |
| 2024-Jun-28 Fri
| ###
| 6.7
| 6.49
| 6.55
| 7,776,754
| ###
| 23.1
| 23.1
| 0.5 |
| 2024-Jun-27 Thu
| 6.53
| ###
| 6.49
| ###
|
|
| 76.8
| 76.8
| 0.0 |
| 2024-Jun-26 Wed
| 6.55
| ###
| 6.45
| 6.58
|
|
| ###
| ###
| 0.5 |
| 2024-Jun-25 Tue
| 6.45
| ###
| 6.41
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jun-24 Mon
| 6.45
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jun-21 Fri
| 6.47
| 6.49
| ###
| 6.45
|
|
| ###
| ###
| ### |
| 2024-Jun-20 Thu
| ###
| 6.46
| ###
| 6.43
| 1,890,320
| ###
| ###
| ###
| ### |
| 2024-Jun-19 Wed
| 6.47
| 6.53
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
| 2024-Jun-18 Tue
| 6.56
| 6.57
| ###
| ###
| 2,837,586
| 9,321,470
| 14.7
| 14.7
| 0.0 |
| 2024-Jun-17 Mon
| 6.55
| 6.55
| ###
| 6.51
| 1,579,677
| 5,173,442
| 36.9
| 36.9
| ### |
| 2024-Jun-14 Fri
| ###
| 6.76
| 6.55
| 6.56
| 3,191,758
| 21,241,149
| ###
| ###
| 0.5 |
| 2024-Jun-13 Thu
| 6.89
| ###
| ###
| ###
| 1,955,079
| 0
| ###
| ###
| 0.0 |
| 2024-Jun-12 Wed
| ###
| ###
| 6.86
| 6.89
| 1,093,988
| 3,752,378
| ###
| ###
| 0.5 |
| 2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| 1,546,227
| 0
| 26.4
| 26.4
| 0.0 |
| 2024-Jun-07 Fri
| 7.22
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jun-06 Thu
| 7.28
| 7.29
| ###
| ###
| 3,933,352
| ###
| 19.2
| 19.2
| 0.0 |
|