eg: Prices for BHP
Currently Tue 24-May-07 02:40:31 PM AEST
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 | ||
|
(IPG) IPD GROUP LTD Daily Prices...
TOC Company Info for IPG Limits 
| Listing Code | IPG |
| Listing Name | IPD GROUP LTD |
| GICS Sector | Capital Goods |
| ISIN Name | INVESTA PROPERTY |
| ISIN Security | ORD/UNITS FULLY PAID STAPLED SECURITIES |
| ISIN Code | AU000000IPG1 |
Maximum Price date available .. Monday 6th May 2024
Latest price with VOLUME for IPG .. Monday 6th May 2024
IPG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IPG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2023-Jun-16 Fri | ### | 4.28 | ### | 4.25 | ### | ### | ### | ||
| 2023-Jun-15 Thu | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | 12.5 | 12.5 | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | 4.085 | ### | 155,885 | ### | ### | ### | 0.0 |
| 2023-Jun-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | 4 | ### | ### | ### | 103,253 | 0 | ### | ### | 0.0 |
| 2023-Jun-07 Wed | 3.88 | ### | 3.88 | 4 | 247,828 | 480,786 | ### | ### | 0.3 |
| 2023-Jun-06 Tue | 3.8 | 3.85 | 3.72 | 3.85 | 89,689 | 339,472 | 82.1 | 82.1 | 0.3 |
| 2023-Jun-05 Mon | 3.78 | 3.81 | 3.78 | 3.8 | 78.7 | 78.7 | ### | ||
| 2023-Jun-02 Fri | 3.8 | 3.81 | 3.72 | 3.77 | ### | ### | ### | ||
| 2023-Jun-01 Thu | ### | 3.77 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-May-31 Wed | 3.83 | 3.87 | 3.725 | 3.75 | 3,039,356 | 11,541,954 | 25.6 | 25.6 | 0.3 |
| 2023-May-30 Tue | 3.75 | 3.83 | 3.74 | 3.79 | ### | ### | ### | ||
| 2023-May-29 Mon | 3.72 | 3.78 | ### | 3.73 | 80,887 | 152,876 | 72.2 | 72.2 | ### |
| 2023-May-26 Fri | 3.78 | 3.78 | ### | 3.73 | 23.2 | 23.2 | ### | ||
| 2023-May-25 Thu | 3.82 | 3.86 | 3.72 | 3.78 | 60,542 | 229,454 | 30.9 | 30.9 | 0.3 |
| 2023-May-24 Wed | 3.85 | ### | 3.78 | 3.82 | 180,646 | 341,420 | ### | ### | 0.3 |
| 2023-May-23 Tue | 3.82 | 3.84 | 3.78 | 3.82 | 73.1 | 73.1 | 0.3 | ||
| 2023-May-22 Mon | 3.88 | 3.88 | 3.77 | 3.82 | 27,620 | 105,646 | ### | ### | 0.3 |
| 2023-May-19 Fri | 3.89 | 3.89 | 3.75 | 3.85 | 37,384 | ### | 24.2 | 24.2 | 0.3 |
| 2023-May-18 Thu | 3.89 | 3.89 | 3.75 | 3.89 | ### | ### | 0.3 | ||
| 2023-May-17 Wed | 3.84 | 3.87 | 3.8 | 3.84 | 70.3 | 70.3 | 0.3 | ||
| 2023-May-16 Tue | 3.85 | 3.85 | 3.78 | 3.85 | 35,949 | 137,145 | ### | ### | 0.3 |
| 2023-May-15 Mon | ### | ### | 3.78 | 3.85 | 63,842 | ### | 27.5 | 27.5 | 0.3 |
| 2023-May-12 Fri | ### | ### | 3.83 | 3.88 | 31.8 | 31.8 | 0.3 | ||
| 2023-May-11 Thu | 3.77 | ### | 3.71 | 3.85 | ### | ### | 0.3 | ||
| 2023-May-10 Wed | 3.79 | 3.79 | 3.71 | 3.74 | 157,882 | 592,057 | 24.5 | 24.5 | 0.3 |
| 2023-May-09 Tue | 3.81 | 3.81 | ### | 3.75 | 27.3 | 27.3 | 0.3 | ||
| 2023-May-08 Mon | 3.84 | 3.85 | ### | 3.77 | 59,488 | ### | 22.9 | 22.9 | ### |
| 2023-May-05 Fri | 3.82 | 3.82 | ### | 3.79 | 32,743 | ### | ### | ### | ### |
| 2023-May-04 Thu | 3.8 | 3.8 | ### | ### | 154,183 | 292,947 | ### | ### | 0.0 |
| 2023-May-03 Wed | 3.77 | 3.77 | ### | 3.77 | ### | ### | ### | ||
| 2023-May-02 Tue | 3.82 | 3.84 | ### | 3.8 | 44.2 | 44.2 | ### | ||
| 2023-May-01 Mon | 3.71 | ### | 3.71 | 3.84 | ### | ### | 0.3 | ||
| 2023-Apr-28 Fri | ### | 3.7 | ### | ### | 68,288 | ### | ### | ### | 0.0 |
| 2023-Apr-27 Thu | 3.59 | ### | 3.57 | ### | 23,573 | 42,077 | 71.8 | 71.8 | 0.0 |
| 2023-Apr-26 Wed | 3.55 | ### | 3.5 | ### | 83.9 | 83.9 | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | 3.46 | 3.55 | 53,446 | ### | 20.5 | 20.5 | ### |
| 2023-Apr-21 Fri | ### | 3.73 | ### | ### | 110,575 | 206,222 | ### | ### | 0.0 |
| 2023-Apr-20 Thu | ### | 3.655 | 3.52 | ### | ### | ### | 0.0 | ||
| 2023-Apr-19 Wed | ### | ### | 3.55 | 3.55 | 71,320 | ### | ### | ### | ### |
| 2023-Apr-18 Tue | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | 3.74 | 3.74 | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2023-Apr-14 Fri | 3.58 | 3.75 | 3.58 | ### | 82.8 | 82.8 | 0.0 | ||
| 2023-Apr-13 Thu | 3.41 | 3.55 | 3.41 | 3.53 | ### | ### | 0.3 | ||
| 2023-Apr-12 Wed | 3.51 | ### | 3.41 | 3.41 | 16.6 | 16.6 | ### | ||
| 2023-Apr-11 Tue | 3.53 | ### | 3.475 | 3.5 | 27.4 | 27.4 | 0.3 | ||
| 2023-Apr-06 Thu | 3.52 | ### | 3.49 | 3.52 | 71.3 | 71.3 | ### | ||
| 2023-Apr-05 Wed | 3.5 | 3.54 | 3.5 | 3.54 | 36,358 | 127,980 | 77.1 | 77.1 | 0.3 |
| 2023-Apr-04 Tue | 3.56 | 3.56 | 3.46 | 3.5 | 21.9 | 21.9 | 0.3 | ||
| 2023-Apr-03 Mon | ### | 3.7 | 3.51 | 3.52 | 225,225 | ### | 23.3 | 23.3 | ### |
| 2023-Mar-31 Fri | 3.25 | 3.51 | 3.25 | 3.49 | ### | ### | ### | ||
| 2023-Mar-30 Thu | 3.22 | 3.25 | ### | 3.25 | ### | ### | 0.2 | ||
| 2023-Mar-29 Wed | ### | 3.26 | ### | 3.2 | ### | ### | 0.2 | ||
| 2023-Mar-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | 2.87 | ### | 2.87 | 2.88 | 6,076 | ### | 76.3 | 76.3 | 0.2 |
| 2023-Mar-24 Fri | 2.85 | ### | 2.83 | 2.87 | 64,425 | ### | ### | ### | ### |
| 2023-Mar-23 Thu | 2.8 | 2.8 | 2.74 | 2.78 | 6,742 | 18,675 | 31.5 | 31.5 | 0.2 |
| 2023-Mar-22 Wed | 2.71 | ### | 2.71 | 2.83 | 54,585 | ### | ### | ### | 0.2 |
| 2023-Mar-21 Tue | ### | 2.71 | ### | 2.7 | 12,654 | 17,146 | 79.1 | 79.1 | 0.2 |
| 2023-Mar-20 Mon | 2.76 | 2.77 | ### | 2.72 | 44,424 | 61,527 | 37.2 | 37.2 | 0.2 |
| 2023-Mar-17 Fri | 2.78 | ### | 2.78 | 2.78 | 11,385 | 15,825 | ### | ### | 0.2 |
| 2023-Mar-16 Thu | 2.86 | 2.86 | 2.78 | 2.84 | 26,883 | ### | ### | ### | 0.2 |
| 2023-Mar-15 Wed | ### | ### | 2.86 | 2.86 | 41,825 | ### | 10.0 | 10.0 | 0.2 |
| 2023-Mar-14 Tue | ### | ### | 2.86 | ### | 85.8 | 85.8 | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | 2.77 | 2.86 | ### | ### | 0.2 | ||
| 2023-Mar-10 Fri | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 11.0 | 11.0 | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-07 Tue | 3.27 | 3.27 | ### | ### | 6.7 | 6.7 | 0.0 | ||
| 2023-Mar-06 Mon | ### | 3.28 | ### | 3.27 | 69,025 | ### | ### | ### | ### |
| 2023-Mar-03 Fri | ### | ### | ### | ### | 58,322 | 0 | ### | ### | 0.0 |
| 2023-Mar-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-01 Wed | ### | ### | ### | ### | 27,077 | 0 | ### | ### | 0.0 |
| 2023-Feb-28 Tue | ### | ### | ### | ### | 34,080 | 0 | 7.8 | 7.8 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | 47,625 | 0 | 36.3 | 36.3 | 0.0 |
| 2023-Feb-24 Fri | ### | ### | 3 | ### | 304,122 | 456,183 | 28.0 | 28.0 | 0.0 |
| 2023-Feb-23 Thu | 2.73 | ### | 2.73 | ### | 41,154 | 56,175 | 97.5 | 97.5 | 0.0 |
| 2023-Feb-22 Wed | 2.85 | 2.85 | 2.75 | 2.75 | 17,749 | ### | ### | ### | ### |
| 2023-Feb-21 Tue | 2.76 | 2.82 | 2.76 | 2.82 | ### | ### | ### | ||
| 2023-Feb-20 Mon | ### | 2.78 | ### | 2.78 | 52,070 | 72,377 | 94.4 | 94.4 | 0.2 |
| 2023-Feb-17 Fri | 2.59 | 2.7 | 2.59 | 2.7 | ### | ### | 0.2 | ||
| 2023-Feb-16 Thu | 2.73 | 2.73 | 2.49 | 2.7 | 96,825 | ### | 25.9 | 25.9 | 0.2 |
| 2023-Feb-15 Wed | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Feb-14 Tue | ### | 2.77 | ### | 2.7 | 88.7 | 88.7 | 0.2 | ||
| 2023-Feb-13 Mon | 2.71 | 2.73 | ### | 2.7 | ### | ### | 0.2 | ||
| 2023-Feb-10 Fri | 2.76 | 2.78 | 2.76 | ### | 39,855 | ### | 75.0 | 75.0 | 0.0 |
| 2023-Feb-09 Thu | 2.81 | 2.82 | 2.74 | 2.755 | 18,679 | 51,927 | ### | ### | ### |
| 2023-Feb-08 Wed | 2.85 | 2.89 | 2.84 | 2.84 | 35.0 | 35.0 | 0.2 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Feb-06 Mon | ### | ### | 2.85 | ### | 38.3 | 38.3 | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | 2.87 | ### | 10,689 | ### | ### | ### | 0.0 |
| 2023-Feb-02 Thu | 2.87 | ### | 2.85 | ### | 25,049 | ### | ### | ### | 0.0 |
| 2023-Feb-01 Wed | 2.76 | 2.85 | 2.76 | 2.84 | 11,527 | ### | 87.4 | 87.4 | 0.2 |
| 2023-Jan-31 Tue | 2.82 | ### | 2.7 | 2.74 | 23.6 | 23.6 | 0.2 | ||
| 2023-Jan-30 Mon | 2.85 | ### | 2.82 | 2.82 | 28,557 | ### | ### | ### | ### |
| 2023-Jan-27 Fri | ### | ### | 2.87 | 2.88 | 33.3 | 33.3 | 0.2 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Jan-24 Tue | ### | ### | 2.88 | ### | 17.8 | 17.8 | 0.0 | ||
| 2023-Jan-23 Mon | 3 | 3 | ### | ### | 20,980 | 31,470 | ### | ### | 0.0 |
| 2023-Jan-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | ### | 19,489 | 0 | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Jan-17 Tue | ### | ### | 2.88 | 2.945 | 25.7 | 25.7 | ### | ||
| 2023-Jan-16 Mon | 3 | 3 | ### | 3 | 65.4 | 65.4 | 0.2 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 16.7 | 16.7 | 0.0 | ||
| 2023-Jan-12 Thu | 3 | 3 | ### | 3 | 5,273 | ### | ### | ### | 0.2 |
| 2023-Jan-11 Wed | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2023-Jan-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | 21,759 | 0 | ### | ### | 0.0 |
| 2023-Jan-06 Fri | ### | ### | ### | ### | 1,022 | 0 | 15.4 | 15.4 | 0.0 |
| 2023-Jan-05 Thu | 2.89 | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | 2.82 | ### | 2.82 | 2.89 | ### | ### | ### | ||
| 2023-Jan-03 Tue | 3 | 3 | 2.76 | 2.82 | 42,245 | ### | 7.6 | 7.6 | ### |
Basic Bottom of Page