End of day Prices (full format), 225 Days for (IPG) IPD GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
2024-May-07 Tue
| 4.4
| 4.52
| ###
| 4.5
| 354,753
| 801,741
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| ###
| ###
| 4.41
|
|
| 11.3
| 11.3
| ### |
2024-May-03 Fri
| 4.52
| ###
| 4.52
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-May-02 Thu
| 4.55
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-May-01 Wed
| 4.54
| 4.59
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2024-Apr-30 Tue
| ###
| ###
| 4.55
| 4.58
|
|
| 18.1
| 18.1
| 0.3 |
2024-Apr-29 Mon
| 4.7
| 4.7
| ###
| ###
| 97,875
| ###
| 23.0
| 23.0
| 0.0 |
2024-Apr-26 Fri
| 4.74
| 4.74
| ###
| ###
| 86,941
| 206,050
| 17.4
| 17.4
| 0.0 |
2024-Apr-24 Wed
| ###
| 4.71
| ###
| ###
| 237,281
| ###
| 74.0
| 74.0
| 0.0 |
2024-Apr-23 Tue
| ###
| 4.7
| 4.54
| 4.54
| 72,150
| ###
| ###
| ###
| 0.3 |
2024-Apr-22 Mon
| ###
| ###
| 4.54
| ###
| 69,248
| ###
| 69.0
| 69.0
| 0.0 |
2024-Apr-19 Fri
| 4.57
| ###
| 4.555
| ###
| 142,178
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 4.59
| ###
| 4.52
| 4.57
| 60,688
| 137,154
| 30.9
| 30.9
| ### |
2024-Apr-16 Tue
| 4.76
| 4.78
| 4.56
| 4.56
| 99,745
| ###
| 16.4
| 16.4
| 0.3 |
2024-Apr-15 Mon
| 4.7
| 4.755
| ###
| 4.72
| 254,984
| 606,224
| 76.5
| 76.5
| 0.3 |
2024-Apr-12 Fri
| 4.58
| 4.73
| 4.58
| 4.72
| 68,843
| ###
| 84.6
| 84.6
| 0.3 |
2024-Apr-11 Thu
| ###
| ###
| 4.55
| ###
| 107,488
| ###
| 23.1
| 23.1
| 0.0 |
2024-Apr-10 Wed
| 4.72
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 4.54
| ###
| 4.54
| ###
| 99,877
| 226,720
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 4.55
| 4.59
| 4.5
| 4.57
|
|
| 71.6
| 71.6
| ### |
2024-Apr-04 Thu
| 4.55
| 4.56
| 4.46
| 4.55
|
|
| 64.6
| 64.6
| 0.3 |
2024-Apr-03 Wed
| 4.74
| 4.79
| 4.47
| 4.48
|
|
| 6.7
| 6.7
| ### |
2024-Apr-02 Tue
| 4.81
| ###
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2024-Mar-28 Thu
| ###
| 4.81
| ###
| 4.81
| 147,789
| ###
| 83.0
| 83.0
| ### |
2024-Mar-27 Wed
| 4.59
| ###
| 4.46
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-26 Tue
| 4.58
| ###
| 4.45
| 4.59
| 150,884
| ###
| ###
| ###
| 0.3 |
2024-Mar-25 Mon
| 4.52
| ###
| 4.52
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2024-Mar-22 Fri
| 4.5
| 4.51
| 4.42
| 4.45
| 44,553
| 198,929
| ###
| ###
| 0.3 |
2024-Mar-21 Thu
| 4.44
| 4.5
| 4.4
| 4.44
|
|
| 61.3
| 61.3
| 0.3 |
2024-Mar-20 Wed
| 4.56
| 4.56
| 4.42
| 4.42
| 52,984
| ###
| ###
| ###
| 0.3 |
2024-Mar-19 Tue
| 4.46
| 4.525
| ###
| 4.5
| 137,586
| 311,288
| 76.0
| 76.0
| ### |
2024-Mar-18 Mon
| 4.41
| 4.43
| ###
| 4.4
|
|
| 37.2
| 37.2
| 0.3 |
2024-Mar-15 Fri
| 4.4
| 4.45
| 4.29
| 4.41
|
|
| 68.8
| 68.8
| ### |
2024-Mar-14 Thu
| 4.46
| 4.46
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2024-Mar-13 Wed
| 4.41
| 4.46
| 4.2
| 4.42
|
|
| 68.8
| 68.8
| 0.3 |
2024-Mar-12 Tue
| 4.5
| 4.54
| ###
| 4.42
|
|
| 19.2
| 19.2
| 0.3 |
2024-Mar-11 Mon
| 4.55
| 4.58
| 4.47
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-Mar-08 Fri
| 4.55
| ###
| 4.54
| 4.58
| 154,956
| 351,750
| 72.2
| 72.2
| 0.3 |
2024-Mar-07 Thu
| 4.5
| ###
| 4.43
| 4.57
| 932,459
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| 4.49
| 4.57
| 4.46
| 4.5
| 832,556
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 4.47
| 4.55
|
|
| 21.6
| 21.6
| 0.3 |
2024-Mar-04 Mon
| 4.75
| 4.81
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 4.82
| ###
| 4.71
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2024-Feb-28 Wed
| 4.85
| ###
| 4.72
| 4.83
| 165,449
| 390,459
| 31.2
| 31.2
| 0.3 |
2024-Feb-27 Tue
| 4.89
| 4.89
| 4.45
| 4.85
|
|
| 32.5
| 32.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| 4.7
| ###
| 546,820
| 1,285,027
| 23.3
| 23.3
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 434,049
| 0
| 9.9
| 9.9
| 0.0 |
2024-Feb-22 Thu
| 5.26
| 5.42
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 5.25
| ###
| 5.25
| 5.27
|
|
| 74.8
| 74.8
| ### |
2024-Feb-20 Tue
| ###
| ###
| 5.23
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2024-Feb-19 Mon
| 5.28
| 5.385
| 5.2
| ###
| 156,841
| 830,080
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 5.25
| ###
| ###
| 121,854
| ###
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| 5.2
| ###
| ###
| ###
| 607,081
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 4.84
| 5.22
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 4.79
| 4.87
| 4.78
| 4.87
| 44,186
| ###
| ###
| ###
| 0.3 |
2024-Feb-12 Mon
| 4.8
| ###
| 4.8
| 4.89
|
|
| 84.5
| 84.5
| ### |
2024-Feb-09 Fri
| 4.74
| 4.88
| ###
| 4.84
| 32,123
| 78,380
| 83.2
| 83.2
| 0.3 |
2024-Feb-08 Thu
| 4.89
| 4.89
| ###
| 4.71
| 90,743
| ###
| ###
| ###
| ### |
2024-Feb-07 Wed
| 4.8
| 4.84
| 4.75
| 4.8
| 33,674
| ###
| 64.4
| 64.4
| 0.3 |
2024-Feb-06 Tue
| 4.84
| ###
| 4.75
| 4.75
|
|
| 21.0
| 21.0
| ### |
2024-Feb-05 Mon
| 4.77
| 4.89
| 4.75
| 4.87
|
|
| 87.0
| 87.0
| 0.3 |
2024-Feb-02 Fri
| ###
| ###
| 4.77
| 4.77
|
|
| 15.5
| 15.5
| ### |
2024-Feb-01 Thu
| 4.86
| 4.86
| 4.75
| 4.8
|
|
| 29.3
| 29.3
| 0.3 |
2024-Jan-31 Wed
| 4.84
| ###
| 4.84
| 4.88
| 175,970
| 425,847
| 70.8
| 70.8
| 0.3 |
2024-Jan-30 Tue
| 4.79
| 4.87
| 4.75
| 4.84
|
|
| 74.5
| 74.5
| 0.3 |
2024-Jan-29 Mon
| 4.73
| 4.8
| 4.7
| 4.75
| 79,449
| 377,382
| 74.5
| 74.5
| ### |
2024-Jan-25 Thu
| 4.75
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2024-Jan-24 Wed
| 4.74
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2024-Jan-23 Tue
| 4.73
| 4.8
| ###
| 4.74
| 74,553
| 178,927
| 71.2
| 71.2
| 0.3 |
2024-Jan-22 Mon
| ###
| 4.72
| ###
| ###
| 155,080
| 365,988
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| 4.75
| 4.75
| ###
| 4.72
|
|
| 33.0
| 33.0
| 0.3 |
2024-Jan-18 Thu
| 4.73
| 4.73
| ###
| 4.7
| 43,689
| 103,324
| ###
| ###
| 0.3 |
2024-Jan-17 Wed
| 4.76
| 4.76
| ###
| ###
| 158,956
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 4.72
| 4.74
|
|
| 15.2
| 15.2
| 0.3 |
2024-Jan-15 Mon
| 4.89
| 5
| 4.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Jan-12 Fri
| 4.75
| ###
| 4.75
| 4.86
| 82,089
| ###
| 84.8
| 84.8
| 0.3 |
2024-Jan-11 Thu
| ###
| 4.8
| ###
| 4.79
|
|
| 86.3
| 86.3
| 0.3 |
2024-Jan-10 Wed
| 4.7
| 4.71
| ###
| ###
| 48,848
| ###
| 37.1
| 37.1
| 0.0 |
2024-Jan-09 Tue
| ###
| 4.7
| ###
| ###
| 166,587
| 391,479
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 4.74
| 4.74
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Jan-05 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 4.74
| 4.8
| ###
| 4.8
| 73,477
| 176,344
| 81.0
| 81.0
| 0.3 |
2024-Jan-03 Wed
| 4.78
| 4.78
| ###
| 4.73
|
|
| 31.7
| 31.7
| 0.3 |
2024-Jan-02 Tue
| 4.76
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Dec-29 Fri
| 4.85
| 4.85
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Dec-28 Thu
| 4.75
| 4.86
| 4.75
| 4.85
| 93,057
| ###
| 81.5
| 81.5
| ### |
2023-Dec-27 Wed
| 4.73
| 4.81
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 4.73
| 4.74
| ###
| 4.74
| 69,556
| 164,847
| 70.9
| 70.9
| 0.3 |
2023-Dec-21 Thu
| 4.86
| 4.86
| ###
| ###
| 114,578
| 278,424
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 4.79
| 4.89
| 4.79
| 4.85
| 161,021
| 779,341
| 75.0
| 75.0
| ### |
2023-Dec-19 Tue
| 4.72
| 4.78
| 4.645
| 4.77
| 494,654
| 2,331,056
| ###
| ###
| ### |
2023-Dec-18 Mon
| 4.78
| ###
| 4.57
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2023-Dec-15 Fri
| 4.77
| 4.8
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 4.78
| 4.87
| 4.7
| 4.78
| 301,684
| 1,443,557
| ###
| ###
| ### |
2023-Dec-13 Wed
| 4.74
| ###
| 4.74
| 4.81
| 300,775
| ###
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 4.88
| ###
| 4.77
| 341,226
| ###
| 86.3
| 86.3
| ### |
2023-Dec-11 Mon
| 4.7
| 4.79
| ###
| ###
| 171,359
| ###
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 4.75
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 4.49
| ###
| 4.475
| ###
| 317,784
| 711,041
| 88.1
| 88.1
| 0.0 |
2023-Dec-06 Wed
| ###
| 4.75
| 4.55
| ###
| 667,520
| ###
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| 4.4
| 4.7
| ###
| ###
| 457,581
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 4.58
| 293,523
| 0
| ###
| ###
| 0.3 |
2023-Dec-01 Fri
| 4.8
| 4.8
| 4.53
| 4.74
|
|
| 25.8
| 25.8
| 0.3 |
2023-Nov-30 Thu
| 4.5
| 4.88
| 4.5
| 4.77
| 895,446
| 4,199,641
| ###
| ###
| ### |
2023-Nov-29 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2023-Nov-28 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| 4.2
| 81,482
| 0
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| 4.45
| 4.2
| 4.26
|
|
| 13.6
| 13.6
| 0.3 |
2023-Nov-23 Thu
| 4.25
| ###
| ###
| ###
| 101,489
| 0
| 83.9
| 83.9
| 0.0 |
2023-Nov-22 Wed
| ###
| 4.25
| ###
| ###
| 137,748
| ###
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| 4
| ###
| ###
| ###
| 142,425
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 3.86
| 3.89
| 99,089
| 191,241
| ###
| ###
| 0.3 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 3.86
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 3.85
| ###
| 3.8
| ###
| 92,751
| 176,226
| 77.5
| 77.5
| 0.0 |
2023-Nov-07 Tue
| 3.86
| ###
| 3.76
| 3.85
| 38,957
| ###
| ###
| ###
| 0.3 |
2023-Nov-06 Mon
| 3.85
| ###
| 3.81
| ###
| 98,277
| ###
| 79.7
| 79.7
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 3.85
| 3.86
|
|
| 12.9
| 12.9
| 0.3 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 92,523
| 0
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2023-Oct-31 Tue
| 3.84
| 3.85
| 3.71
| 3.74
| 285,454
| ###
| ###
| ###
| 0.3 |
2023-Oct-30 Mon
| 3.84
| ###
| 3.82
| 3.84
| 70,985
| 135,581
| ###
| ###
| 0.3 |
2023-Oct-27 Fri
| 3.85
| ###
| 3.84
| 3.87
| 86,047
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| 3.83
| ###
| 3.81
| 3.83
| 86,982
| ###
| 72.2
| 72.2
| ### |
2023-Oct-25 Wed
| 3.87
| ###
| 3.84
| 3.84
| 105,188
| ###
| ###
| ###
| 0.3 |
2023-Oct-24 Tue
| 3.85
| ###
| 3.83
| 3.89
| 187,656
| ###
| ###
| ###
| 0.3 |
2023-Oct-23 Mon
| ###
| ###
| 3.78
| 3.85
| 176,986
| ###
| ###
| ###
| 0.3 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 4
| 126,955
| 0
| ###
| ###
| 0.3 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 4.27
| ###
| 4.2
| 120,122
| ###
| 88.5
| 88.5
| ### |
2023-Oct-17 Tue
| ###
| ###
| 3.83
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Oct-16 Mon
| 4.5
| 4.51
| ###
| 4.2
| 273,441
| ###
| 6.6
| 6.6
| ### |
2023-Oct-13 Fri
| ###
| ###
| 4.41
| 4.5
|
|
| 9.9
| 9.9
| ### |
2023-Oct-12 Thu
| 4.8
| 4.85
| ###
| 4.7
|
|
| 19.1
| 19.1
| 0.3 |
2023-Oct-11 Wed
| 4.8
| ###
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| ###
| 4.79
| ###
| 4.75
| 88,880
| ###
| 75.0
| 75.0
| ### |
2023-Oct-09 Mon
| 4.57
| ###
| 4.55
| ###
| 75,586
| 171,958
| 83.8
| 83.8
| 0.0 |
2023-Oct-06 Fri
| 4.51
| ###
| 4.51
| 4.59
| 55,553
| 125,272
| ###
| ###
| 0.3 |
2023-Oct-05 Thu
| ###
| ###
| 4.52
| 4.52
| 112,254
| ###
| 12.3
| 12.3
| 0.3 |
2023-Oct-04 Wed
| ###
| 4.7
| 4.52
| 4.56
| 102,958
| ###
| ###
| ###
| 0.3 |
2023-Oct-03 Tue
| 4.87
| 4.87
| ###
| 4.7
|
|
| 15.1
| 15.1
| 0.3 |
2023-Oct-02 Mon
| ###
| ###
| ###
| 4.85
| 158,389
| 0
| ###
| ###
| ### |
2023-Sep-29 Fri
| 4.81
| ###
| 4.8
| ###
| 301,474
| ###
| 84.3
| 84.3
| 0.0 |
2023-Sep-28 Thu
| 4.54
| ###
| 4.54
| 4.76
| 131,323
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| 4.59
| ###
| 4.49
| 4.51
| 50,576
| 113,543
| ###
| ###
| 0.3 |
2023-Sep-26 Tue
| ###
| ###
| 4.45
| 4.53
| 193,577
| ###
| ###
| ###
| ### |
2023-Sep-25 Mon
| 4.57
| 4.59
| 4.46
| 4.55
| 50,157
| ###
| ###
| ###
| 0.3 |
2023-Sep-22 Fri
| 4.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 4.52
| 4.58
|
|
| 27.6
| 27.6
| 0.3 |
2023-Sep-20 Wed
| 4.79
| 4.79
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2023-Sep-19 Tue
| 4.82
| 4.84
| ###
| 4.74
|
|
| 23.5
| 23.5
| 0.3 |
2023-Sep-18 Mon
| 4.86
| 5
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2023-Sep-15 Fri
| 4.77
| 4.83
| 4.7
| 4.83
| 57,673
| ###
| ###
| ###
| 0.3 |
2023-Sep-14 Thu
| ###
| ###
| ###
| 4.75
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| 4.49
| ###
| 244,849
| 549,686
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 4.71
| 4.56
| ###
| 153,285
| 710,475
| 21.3
| 21.3
| 0.0 |
2023-Sep-11 Mon
| ###
| 4.75
| ###
| ###
| 289,283
| 687,047
| 80.0
| 80.0
| 0.0 |
2023-Sep-08 Fri
| 4.53
| ###
| 4.43
| ###
| 236,374
| ###
| 79.9
| 79.9
| 0.0 |
2023-Sep-07 Thu
| 4.59
| 4.59
| 4.5
| 4.53
| 51,344
| 233,358
| 31.2
| 31.2
| ### |
2023-Sep-06 Wed
| 4.43
| ###
| 4.4
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Sep-05 Tue
| ###
| 4.45
| ###
| 4.4
| 95,020
| ###
| 74.4
| 74.4
| 0.3 |
2023-Sep-04 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| 80.8
| 80.8
| 0.3 |
2023-Sep-01 Fri
| 4.52
| 4.52
| ###
| 4.45
|
|
| 22.3
| 22.3
| 0.3 |
2023-Aug-31 Thu
| 4.47
| 4.53
| 4.4
| 4.53
|
|
| ###
| ###
| ### |
2023-Aug-30 Wed
| 4.45
| 4.5
| ###
| 4.42
| 182,350
| 410,287
| 25.8
| 25.8
| 0.3 |
2023-Aug-29 Tue
| 4.58
| 4.58
| 4.4
| 4.49
| 477,486
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| 4.59
| ###
| 4.53
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 4.47
| ###
| 4.47
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Aug-23 Wed
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 123,987
| 0
| 73.2
| 73.2
| 0.0 |
2023-Aug-18 Fri
| 4.24
| 4.25
| ###
| 4.25
| 80,885
| 171,880
| 67.1
| 67.1
| ### |
2023-Aug-17 Thu
| 4.28
| ###
| 4.2
| 4.27
|
|
| 37.2
| 37.2
| ### |
2023-Aug-16 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Aug-15 Tue
| 4.44
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-Aug-14 Mon
| 4.44
| 4.45
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2023-Aug-11 Fri
| 4.44
| 4.45
| 4.4
| 4.45
| 34,584
| ###
| 67.1
| 67.1
| 0.3 |
2023-Aug-10 Thu
| 4.43
| 4.45
| 4.4
| 4.45
| 73,743
| ###
| 67.9
| 67.9
| 0.3 |
2023-Aug-09 Wed
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 4.43
| 4.43
| ###
| 4.4
|
|
| 33.2
| 33.2
| 0.3 |
2023-Aug-04 Fri
| 4.57
| ###
| 4.43
| 4.43
| 126,453
| ###
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2023-Aug-02 Wed
| 4.76
| 4.76
| 4.51
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Aug-01 Tue
| 4.8
| 4.8
| ###
| 4.73
| 80,773
| 193,855
| 24.1
| 24.1
| 0.3 |
2023-Jul-31 Mon
| 4.75
| 4.81
| ###
| 4.74
|
|
| 38.4
| 38.4
| 0.3 |
2023-Jul-28 Fri
| 4.79
| ###
| ###
| 4.76
|
|
| 32.2
| 32.2
| ### |
2023-Jul-27 Thu
| ###
| 4.87
| ###
| 4.8
|
|
| 89.7
| 89.7
| 0.3 |
2023-Jul-26 Wed
| 4.7
| 4.7
| 4.52
| 4.58
| 72,042
| ###
| ###
| ###
| 0.3 |
2023-Jul-25 Tue
| 4.7
| 4.7
| 4.56
| ###
| 96,650
| 447,489
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 4.77
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| 4.81
| ###
| 4.76
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2023-Jul-19 Wed
| ###
| ###
| 4.53
| 4.57
| 94,941
| 215,041
| 29.1
| 29.1
| ### |
2023-Jul-18 Tue
| ###
| 4.78
| 4.55
| 4.55
| 179,771
| ###
| ###
| ###
| 0.3 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Jul-14 Fri
| 4.41
| 4.43
| ###
| 4.43
|
|
| 66.0
| 66.0
| ### |
2023-Jul-13 Thu
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 4.51
| 4.51
| 4.29
| ###
| 63,886
| ###
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 4.25
| 4.42
| 4.25
| 4.42
|
|
| 88.9
| 88.9
| 0.3 |
2023-Jul-10 Mon
| 4.24
| 4.28
| ###
| 4.2
|
|
| 36.1
| 36.1
| ### |
2023-Jul-07 Fri
| 4.28
| 4.28
| ###
| 4.24
|
|
| 31.7
| 31.7
| 0.3 |
2023-Jul-06 Thu
| 4.45
| 4.47
| 4.23
| 4.28
| 216,626
| 942,323
| 11.2
| 11.2
| 0.3 |
2023-Jul-05 Wed
| ###
| 4.5
| ###
| 4.44
|
|
| 83.8
| 83.8
| 0.3 |
2023-Jul-04 Tue
| 4.42
| 4.43
| 4.26
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2023-Jul-03 Mon
| 4.29
| 4.46
| 4.28
| 4.4
|
|
| 78.7
| 78.7
| 0.3 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 4.29
| 107,047
| 0
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| 4.2
| ###
| ###
| 499,679
| 1,049,325
| 29.2
| 29.2
| 0.0 |
2023-Jun-28 Wed
| ###
| 4.27
| ###
| ###
| 214,624
| 458,222
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2023-Jun-26 Mon
| 4.22
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| 4.4
| 4.4
| 4.24
| 4.25
| 112,246
| ###
| ###
| ###
| ### |
2023-Jun-21 Wed
| 4.56
| 4.58
| 4.41
| 4.45
|
|
| 18.2
| 18.2
| 0.3 |
2023-Jun-20 Tue
| 4.48
| ###
| 4.44
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Jun-19 Mon
| 4.4
| 4.52
| ###
| 4.45
| 181,450
| 410,076
| 80.8
| 80.8
| 0.3 |
|