Currently Sun 24-May-05 06:34:57 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 | ||
|
(KCN) KINGSGATE CONSOLIDATED LIMITED Daily Prices...
TOC Company Info for KCN Limits 
| Listing Code | KCN |
| Listing Name | KINGSGATE CONSOLIDATED LIMITED |
| GICS Sector | Materials |
| ISIN Name | KINGSGATE CONSOLID. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000KCN1 |
Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for KCN .. Tuesday 30th April 2024
KCN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for KCN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-03 Fri | 1.56 | 1.56 | 1.52 | 1.55 | 223,258 | ### | 28.6 | 28.6 | ### |
| 2024-May-02 Thu | 1.585 | ### | 1.555 | 1.555 | ### | ### | ### | ||
| 2024-May-01 Wed | 1.585 | 1.59 | 1.54 | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | 1,806,242 | 0 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | ### | ### | ### | ### | 92.7 | 92.7 | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | 1.585 | ### | 76.1 | 76.1 | 0.0 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 596,240 | 0 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 1.54 | 1.59 | 1.51 | 1.52 | 719,046 | 1,114,521 | 26.7 | 26.7 | 0.1 |
| 2024-Apr-22 Mon | ### | ### | ### | 1.57 | 11.7 | 11.7 | 0.1 | ||
| 2024-Apr-19 Fri | ### | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 1.48 | 1.58 | 1.475 | ### | 1,056,343 | ### | 94.0 | 94.0 | 0.0 |
| 2024-Apr-17 Wed | ### | 1.51 | 1.445 | 1.51 | 775,127 | 1,145,250 | 88.1 | 88.1 | 0.1 |
| 2024-Apr-16 Tue | 1.47 | 1.49 | 1.44 | 1.47 | ### | ### | ### | ||
| 2024-Apr-15 Mon | ### | ### | 1.445 | 1.45 | ### | ### | ### | ||
| 2024-Apr-12 Fri | 1.475 | 1.55 | 1.475 | 1.51 | 1,165,578 | ### | 82.2 | 82.2 | 0.1 |
| 2024-Apr-11 Thu | 1.46 | 1.47 | 1.425 | 1.44 | 568,126 | ### | 21.7 | 21.7 | 0.1 |
| 2024-Apr-10 Wed | 1.455 | ### | ### | 1.47 | 1,360,678 | 0 | ### | ### | ### |
| 2024-Apr-09 Tue | 1.41 | 1.44 | ### | 1.42 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 1.4 | 1.42 | 1.285 | 1.385 | 1,634,788 | 2,211,050 | 26.8 | 26.8 | 0.1 |
| 2024-Apr-05 Fri | 1.46 | 1.46 | ### | ### | 936,253 | ### | 4.8 | 4.8 | 0.0 |
| 2024-Apr-04 Thu | ### | 1.57 | ### | 1.47 | 2,439,257 | ### | 91.4 | 91.4 | ### |
| 2024-Apr-03 Wed | ### | ### | ### | ### | 979,443 | 0 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | 1.255 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | ### | 1.23 | ### | 1.22 | ### | ### | 0.1 | ||
| 2024-Mar-27 Wed | ### | 1.1825 | 1.125 | ### | 18.7 | 18.7 | 0.0 | ||
| 2024-Mar-26 Tue | 1.185 | ### | ### | 1.185 | 478,782 | 0 | ### | ### | 0.1 |
| 2024-Mar-25 Mon | 1.21 | 1.21 | 1.185 | ### | 274,871 | 329,158 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | 1.245 | 1.245 | 1.2 | ### | 14.4 | 14.4 | 0.0 | ||
| 2024-Mar-21 Thu | 1.24 | ### | 1.22 | 1.255 | ### | ### | ### | ||
| 2024-Mar-20 Wed | 1.22 | 1.22 | ### | ### | 372,455 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | 1.23 | 1.245 | 1.22 | ### | 210,554 | ### | 70.9 | 70.9 | 0.0 |
| 2024-Mar-18 Mon | 1.285 | 1.285 | ### | ### | 683,676 | ### | 15.6 | 15.6 | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | 1.325 | 28.7 | 28.7 | 0.1 | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | 413,189 | 0 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | 1.325 | 869,477 | 0 | ### | ### | 0.1 |
| 2024-Mar-11 Mon | ### | 1.4 | 1.355 | ### | 272,726 | 375,680 | 25.9 | 25.9 | 0.0 |
| 2024-Mar-08 Fri | 1.375 | 1.41 | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2024-Mar-07 Thu | ### | 1.3975 | ### | ### | 1,214,975 | ### | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | 1.3775 | 1.345 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | ### | 1.355 | 85.2 | 85.2 | ### | ||
| 2024-Mar-04 Mon | ### | ### | ### | 1.28 | ### | ### | ### | ||
| 2024-Mar-01 Fri | 1.21 | 1.25 | ### | 1.21 | 408,857 | ### | 63.7 | 63.7 | ### |
| 2024-Feb-29 Thu | 1.185 | ### | 1.175 | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | 1.2 | ### | ### | ### | 450,989 | 0 | ### | ### | 0.0 |
| 2024-Feb-27 Tue | 1.24 | 1.24 | ### | 1.2 | 533,485 | ### | ### | ### | 0.1 |
| 2024-Feb-26 Mon | 1.22 | 1.25 | 1.21 | 1.21 | 33.7 | 33.7 | ### | ||
| 2024-Feb-23 Fri | ### | ### | 1.175 | ### | 557,847 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 1.185 | 1.225 | 1.185 | 1.2 | 402,477 | 484,984 | 78.5 | 78.5 | 0.1 |
| 2024-Feb-21 Wed | 1.21 | 1.23 | 1.2 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 1.26 | 1.26 | 1.23 | 1.23 | 412,281 | 513,289 | 17.5 | 17.5 | 0.1 |
| 2024-Feb-19 Mon | 1.255 | 1.285 | 1.25 | 1.26 | 604,858 | 766,657 | ### | ### | ### |
| 2024-Feb-16 Fri | 1.26 | ### | 1.23 | 1.26 | 1,074,727 | 660,957 | 65.4 | 65.4 | ### |
| 2024-Feb-15 Thu | ### | 1.25 | ### | 1.25 | 93.8 | 93.8 | ### | ||
| 2024-Feb-14 Wed | ### | 1.185 | 1.155 | ### | 64.9 | 64.9 | 0.0 | ||
| 2024-Feb-13 Tue | 1.175 | ### | 1.175 | 1.22 | ### | ### | 0.1 | ||
| 2024-Feb-12 Mon | 1.2 | 1.2 | 1.1775 | 1.185 | 398,470 | 473,681 | 28.1 | 28.1 | 0.1 |
| 2024-Feb-09 Fri | ### | 1.21 | 1.175 | ### | 71.7 | 71.7 | 0.0 | ||
| 2024-Feb-08 Thu | 1.2 | 1.2 | 1.185 | 1.185 | ### | ### | 0.1 | ||
| 2024-Feb-07 Wed | ### | 1.22 | ### | ### | 260,928 | ### | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2024-Feb-05 Mon | 1.27 | 1.27 | ### | 1.2 | ### | ### | 0.1 | ||
| 2024-Feb-02 Fri | ### | ### | 1.2375 | 1.27 | 4.3 | 4.3 | ### | ||
| 2024-Feb-01 Thu | 1.43 | 1.43 | ### | ### | 9.1 | 9.1 | 0.0 | ||
| 2024-Jan-31 Wed | 1.44 | 1.45 | 1.3825 | 1.43 | 647,881 | ### | ### | ### | 0.1 |
| 2024-Jan-30 Tue | 1.43 | 1.46 | ### | 1.43 | 986,289 | ### | ### | ### | 0.1 |
| 2024-Jan-29 Mon | 1.275 | 1.45 | 1.2675 | 1.45 | 2,151,972 | ### | 98.6 | 98.6 | ### |
| 2024-Jan-25 Thu | 1.225 | 1.29 | 1.225 | 1.28 | 317,842 | 399,686 | ### | ### | ### |
| 2024-Jan-24 Wed | ### | 1.26 | ### | 1.26 | 649,381 | ### | ### | ### | ### |
| 2024-Jan-23 Tue | ### | ### | 1.175 | ### | 296,878 | ### | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | 1.22 | ### | ### | 182,475 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 1.225 | ### | ### | 1.225 | 70.2 | 70.2 | 0.1 | ||
| 2024-Jan-18 Thu | ### | 1.225 | 1.185 | 1.225 | ### | ### | 0.1 | ||
| 2024-Jan-17 Wed | 1.23 | 1.2325 | ### | 1.21 | 337,625 | ### | 26.1 | 26.1 | ### |
| 2024-Jan-16 Tue | 1.255 | 1.255 | ### | 1.24 | ### | ### | 0.1 | ||
| 2024-Jan-15 Mon | 1.275 | 1.29 | 1.25 | 1.255 | 250,949 | ### | ### | ### | ### |
| 2024-Jan-12 Fri | 1.255 | 1.28 | 1.245 | 1.26 | 70.3 | 70.3 | ### | ||
| 2024-Jan-11 Thu | ### | 1.28 | 1.2575 | 1.26 | 96,870 | ### | 31.3 | 31.3 | ### |
| 2024-Jan-10 Wed | ### | 1.28 | 1.25 | 1.26 | ### | ### | ### | ||
| 2024-Jan-09 Tue | 1.28 | 1.29 | 1.26 | 1.285 | 73.9 | 73.9 | ### | ||
| 2024-Jan-08 Mon | 1.28 | 1.29 | 1.26 | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | 1.255 | 1.275 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 1.28 | 1.28 | 1.245 | 1.26 | 412,277 | ### | 19.0 | 19.0 | ### |
| 2024-Jan-03 Wed | 1.325 | 1.325 | 1.28 | 1.285 | 16.1 | 16.1 | ### | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | 165,246 | 0 | 15.7 | 15.7 | 0.0 |
| 2023-Dec-29 Fri | 1.41 | 1.41 | ### | 1.375 | 414,188 | ### | ### | ### | 0.1 |
| 2023-Dec-28 Thu | ### | 1.44 | 1.355 | ### | 83.5 | 83.5 | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Dec-22 Fri | ### | 1.4 | ### | ### | 281,876 | ### | 76.0 | 76.0 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | 1.325 | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 80.5 | 80.5 | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2023-Dec-15 Fri | ### | 1.355 | ### | ### | 844,121 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | 629,086 | 0 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | 1.325 | 1.325 | 1.275 | ### | 19.0 | 19.0 | 0.0 | ||
| 2023-Dec-12 Tue | 1.345 | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | ### | ### | 296,788 | 0 | 30.5 | 30.5 | 0.0 |
| 2023-Dec-08 Fri | ### | 1.385 | ### | ### | 308,629 | 213,725 | 24.6 | 24.6 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | 1.3425 | ### | 159,753 | ### | ### | ### | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | 1.385 | 252,571 | 0 | ### | ### | 0.1 |
| 2023-Dec-05 Tue | 1.41 | 1.41 | ### | 1.4 | 463,274 | ### | ### | ### | ### |
| 2023-Dec-04 Mon | 1.445 | 1.48 | 1.425 | 1.445 | 834,579 | 1,212,225 | ### | ### | ### |
| 2023-Dec-01 Fri | 1.45 | 1.455 | 1.4 | 1.42 | 532,679 | ### | ### | ### | ### |
| 2023-Nov-30 Thu | 1.425 | 1.49 | 1.42 | 1.44 | 74.3 | 74.3 | 0.1 | ||
| 2023-Nov-29 Wed | 1.41 | ### | ### | 1.425 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | 1.385 | 1.29 | 1.375 | 94.0 | 94.0 | 0.1 | ||
| 2023-Nov-27 Mon | 1.255 | ### | 1.25 | 1.29 | 467,251 | ### | ### | ### | 0.1 |
| 2023-Nov-24 Fri | 1.25 | 1.28 | 1.225 | 1.25 | 766,940 | ### | 67.8 | 67.8 | ### |
| 2023-Nov-23 Thu | ### | 1.245 | 1.22 | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | 1.155 | ### | 83.1 | 83.1 | 0.0 | ||
| 2023-Nov-20 Mon | 1.155 | ### | ### | ### | 83.2 | 83.2 | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | ### | ### | 11.5 | 11.5 | 0.0 | ||
| 2023-Nov-15 Wed | 1.155 | ### | ### | ### | 508,070 | 0 | 31.2 | 31.2 | 0.0 |
| 2023-Nov-14 Tue | ### | ### | 1.125 | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | 1.145 | 1.155 | ### | 1.125 | 454,489 | ### | ### | ### | ### |
| 2023-Nov-10 Fri | 1.145 | 1.155 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2023-Nov-09 Thu | ### | 1.155 | ### | 1.145 | 36.2 | 36.2 | ### | ||
| 2023-Nov-08 Wed | ### | 1.155 | ### | ### | 420,129 | 242,624 | 72.5 | 72.5 | 0.0 |
| 2023-Nov-07 Tue | ### | 1.155 | 1.1175 | ### | 513,379 | 583,326 | 25.4 | 25.4 | 0.0 |
| 2023-Nov-06 Mon | ### | 1.175 | ### | ### | 710,578 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | ### | 1.125 | 139,755 | 0 | 72.4 | 72.4 | ### |
| 2023-Oct-31 Tue | ### | 1.155 | 1.075 | 1.155 | 1,438,627 | ### | ### | ### | 0.1 |
| 2023-Oct-30 Mon | ### | ### | 1.075 | ### | 492,984 | 264,978 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 1.075 | ### | ### | 1.055 | ### | ### | 0.1 | ||
| 2023-Oct-26 Thu | ### | ### | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2023-Oct-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | 1.075 | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | ### | 1.1575 | ### | ### | 477,972 | 276,626 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-Oct-19 Thu | 1.2 | 1.2 | ### | ### | 319,584 | 191,750 | 11.9 | 11.9 | 0.0 |
| 2023-Oct-18 Wed | ### | 1.21 | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-Oct-17 Tue | ### | 1.22 | ### | 1.2 | 533,444 | ### | ### | ### | 0.1 |
| 2023-Oct-16 Mon | 1.185 | ### | ### | 1.175 | ### | ### | ### | ||
| 2023-Oct-13 Fri | 1.145 | ### | 1.125 | 1.125 | 108,452 | ### | 21.4 | 21.4 | ### |
| 2023-Oct-12 Thu | ### | ### | ### | ### | 176,874 | 0 | ### | ### | 0.0 |
| 2023-Oct-11 Wed | ### | 1.145 | ### | ### | 209,220 | 119,778 | ### | ### | 0.0 |
| 2023-Oct-10 Tue | ### | ### | ### | ### | 9.7 | 9.7 | 0.0 | ||
| 2023-Oct-09 Mon | 1.155 | ### | 1.155 | 1.175 | 285,979 | 165,152 | ### | ### | ### |
| 2023-Oct-06 Fri | 1.125 | ### | 1.125 | ### | 282,159 | ### | 75.9 | 75.9 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | 144,481 | 0 | 84.6 | 84.6 | 0.0 |
| 2023-Oct-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 1.145 | 1.145 | ### | ### | 466,140 | ### | 34.7 | 34.7 | 0.0 |
| 2023-Oct-02 Mon | ### | 1.2 | ### | 1.155 | 377,644 | 226,586 | ### | ### | 0.1 |
| 2023-Sep-29 Fri | 1.175 | 1.225 | 1.175 | 1.21 | 291,256 | ### | ### | ### | ### |
| 2023-Sep-28 Thu | ### | ### | ### | ### | 250,358 | 0 | ### | ### | 0.0 |
| 2023-Sep-27 Wed | ### | 1.2 | ### | ### | 180,059 | ### | 85.7 | 85.7 | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | 91,220 | 0 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | 1.2 | ### | ### | 1.185 | 25.4 | 25.4 | 0.1 | ||
| 2023-Sep-22 Fri | ### | 1.22 | ### | ### | 354,449 | ### | ### | ### | 0.0 |
| 2023-Sep-21 Thu | ### | 1.225 | ### | 1.2 | 77.0 | 77.0 | 0.1 | ||
| 2023-Sep-20 Wed | 1.21 | 1.225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | 1.24 | ### | 1.21 | 34.8 | 34.8 | ### | ||
| 2023-Sep-18 Mon | ### | 1.245 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 1.175 | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2023-Sep-14 Thu | ### | 1.175 | ### | 1.175 | 783,572 | 460,348 | ### | ### | ### |
| 2023-Sep-13 Wed | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | 1.2 | 1.225 | 1.155 | 1.22 | 82.6 | 82.6 | 0.1 | ||
| 2023-Sep-11 Mon | 1.275 | ### | 1.2 | ### | 673,746 | 404,247 | 10.4 | 10.4 | 0.0 |
| 2023-Sep-08 Fri | ### | ### | 1.28 | 1.285 | ### | ### | ### | ||
| 2023-Sep-07 Thu | ### | 1.375 | ### | ### | 14.7 | 14.7 | 0.0 | ||
| 2023-Sep-06 Wed | ### | 1.4 | ### | ### | 310,926 | 217,648 | 85.7 | 85.7 | 0.0 |
| 2023-Sep-05 Tue | 1.355 | 1.41 | ### | ### | 478,472 | 337,322 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | ### | ### | 1.29 | 1.345 | ### | ### | ### | ||
| 2023-Sep-01 Fri | 1.29 | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2023-Aug-31 Thu | 1.345 | ### | ### | ### | 161,944 | 0 | ### | ### | 0.0 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2023-Aug-29 Tue | 1.28 | ### | 1.275 | ### | 413,921 | 263,874 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 1.28 | 1.285 | 1.24 | 1.28 | 138,686 | ### | ### | ### | ### |
| 2023-Aug-25 Fri | 1.24 | 1.285 | 1.23 | 1.275 | 86.7 | 86.7 | ### | ||
| 2023-Aug-24 Thu | 1.27 | 1.27 | ### | 1.26 | 28.8 | 28.8 | ### | ||
| 2023-Aug-23 Wed | 1.2 | ### | ### | ### | 322,974 | 0 | 93.7 | 93.7 | 0.0 |
| 2023-Aug-22 Tue | ### | 1.2 | ### | 1.175 | 158,276 | ### | 32.6 | 32.6 | ### |
| 2023-Aug-21 Mon | 1.21 | 1.225 | 1.155 | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | 1.185 | 1.22 | ### | 1.22 | 312,973 | ### | 85.7 | 85.7 | 0.1 |
| 2023-Aug-17 Thu | 1.185 | ### | 1.175 | 1.185 | 411,377 | 241,683 | ### | ### | 0.1 |
| 2023-Aug-16 Wed | ### | 1.22 | 1.185 | 1.21 | 254,859 | ### | ### | ### | ### |
| 2023-Aug-15 Tue | 1.2 | 1.225 | 1.185 | ### | 435,953 | 525,323 | 79.2 | 79.2 | 0.0 |
| 2023-Aug-14 Mon | 1.24 | 1.24 | ### | 1.22 | ### | ### | 0.1 | ||
| 2023-Aug-11 Fri | ### | 1.245 | 1.2 | 1.24 | 178,153 | ### | ### | ### | 0.1 |
| 2023-Aug-10 Thu | 1.22 | 1.22 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2023-Aug-09 Wed | 1.225 | ### | ### | ### | 237,927 | 0 | 31.0 | 31.0 | 0.0 |
| 2023-Aug-08 Tue | 1.21 | 1.24 | 1.21 | ### | 347,045 | ### | 79.2 | 79.2 | 0.0 |
| 2023-Aug-07 Mon | 1.225 | 1.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | 1.245 | 1.245 | 1.22 | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-Aug-03 Thu | 1.24 | ### | 1.22 | 1.245 | 221,648 | ### | ### | ### | 0.1 |
| 2023-Aug-02 Wed | ### | 1.29 | ### | 1.26 | 85.8 | 85.8 | ### | ||
| 2023-Aug-01 Tue | 1.25 | 1.28 | 1.225 | 1.245 | 33.1 | 33.1 | 0.1 | ||
| 2023-Jul-31 Mon | ### | ### | ### | 1.22 | 2,001,423 | 0 | ### | ### | 0.1 |
| 2023-Jul-28 Fri | 1.285 | 1.325 | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | 1.285 | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | ### | 1.41 | ### | ### | 394,942 | ### | 28.3 | 28.3 | 0.0 |
| 2023-Jul-21 Fri | ### | 1.425 | ### | 1.4 | 256,222 | 182,558 | 26.8 | 26.8 | ### |
| 2023-Jul-20 Thu | ### | ### | 1.385 | 1.43 | 319,921 | 221,545 | 88.0 | 88.0 | 0.1 |
| 2023-Jul-19 Wed | 1.42 | 1.42 | 1.375 | ### | 318,953 | ### | ### | ### | 0.0 |
| 2023-Jul-18 Tue | 1.425 | 1.425 | 1.385 | 1.4 | 249,129 | 350,026 | 24.6 | 24.6 | ### |
| 2023-Jul-17 Mon | 1.44 | 1.44 | 1.4 | 1.425 | 195,578 | 277,720 | ### | ### | ### |
| 2023-Jul-14 Fri | 1.46 | 1.4875 | 1.43 | 1.44 | 446,053 | 650,679 | ### | ### | 0.1 |
| 2023-Jul-13 Thu | 1.48 | 1.49 | 1.44 | 1.45 | 409,321 | 599,655 | ### | ### | ### |
| 2023-Jul-12 Wed | 1.475 | 1.475 | 1.425 | 1.43 | 297,576 | 431,485 | 15.4 | 15.4 | 0.1 |
| 2023-Jul-11 Tue | 1.46 | 1.485 | 1.45 | 1.48 | ### | ### | 0.1 | ||
| 2023-Jul-10 Mon | 1.43 | 1.455 | 1.4175 | 1.44 | 313,343 | ### | 84.1 | 84.1 | 0.1 |
| 2023-Jul-07 Fri | 1.48 | 1.5 | 1.44 | 1.45 | ### | ### | ### | ||
| 2023-Jul-06 Thu | 1.5 | 1.525 | 1.48 | 1.5 | 76.8 | 76.8 | 0.1 | ||
| 2023-Jul-05 Wed | 1.48 | 1.54 | 1.4775 | 1.52 | ### | ### | 0.1 | ||
| 2023-Jul-04 Tue | 1.5 | 1.525 | 1.475 | ### | 59.7 | 59.7 | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | 1.49 | 1.49 | 325,427 | 242,443 | 19.9 | 19.9 | ### |
| 2023-Jun-30 Fri | ### | 1.525 | 1.485 | ### | 347,877 | 523,554 | ### | ### | 0.0 |
| 2023-Jun-29 Thu | 1.49 | 1.525 | 1.48 | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Jun-28 Wed | ### | ### | 1.475 | ### | 511,080 | 376,921 | 58.6 | 58.6 | 0.0 |
| 2023-Jun-27 Tue | ### | 1.545 | 1.475 | ### | 1,210,681 | 1,828,128 | ### | ### | 0.0 |
| 2023-Jun-26 Mon | 1.42 | ### | 1.42 | 1.51 | 764,289 | 542,645 | 95.2 | 95.2 | 0.1 |
| 2023-Jun-23 Fri | 1.46 | 1.485 | 1.44 | 1.44 | 31.4 | 31.4 | 0.1 | ||
| 2023-Jun-22 Thu | 1.41 | 1.47 | 1.4075 | 1.445 | 88.4 | 88.4 | ### | ||
| 2023-Jun-21 Wed | 1.385 | 1.46 | 1.385 | 1.45 | 91.5 | 91.5 | ### | ||
| 2023-Jun-20 Tue | ### | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-19 Mon | 1.385 | 1.385 | 1.345 | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | 1.285 | ### | 92.0 | 92.0 | 0.0 | ||
| 2023-Jun-15 Thu | 1.27 | ### | 1.25 | 1.27 | ### | ### | ### | ||
| 2023-Jun-14 Wed | ### | ### | 1.25 | ### | 630,285 | 393,928 | ### | ### | 0.0 |
| 2023-Jun-13 Tue | 1.25 | ### | 1.25 | ### | 1,030,241 | ### | ### | ### | 0.0 |
| 2023-Jun-09 Fri | 1.25 | 1.28 | 1.24 | 1.24 | 454,554 | ### | ### | ### | 0.1 |
| 2023-Jun-08 Thu | 1.28 | ### | 1.225 | 1.255 | 27.5 | 27.5 | ### | ||
| 2023-Jun-07 Wed | 1.275 | ### | ### | 1.285 | 596,872 | 0 | 78.6 | 78.6 | ### |
| 2023-Jun-06 Tue | 1.29 | ### | 1.27 | 1.275 | 28.8 | 28.8 | ### | ||
| 2023-Jun-05 Mon | 1.26 | ### | 1.25 | ### | 496,586 | ### | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | ### | 1.26 | 1.29 | 529,586 | ### | 29.2 | 29.2 | 0.1 |
| 2023-Jun-01 Thu | 1.25 | 1.28 | 1.225 | 1.275 | ### | ### | ### | ||
| 2023-May-31 Wed | 1.21 | 1.245 | ### | 1.24 | ### | ### | 0.1 | ||
| 2023-May-30 Tue | 1.245 | 1.255 | 1.2 | 1.21 | ### | ### | ### | ||
| 2023-May-29 Mon | ### | 1.27 | ### | 1.25 | 716,052 | ### | ### | ### | ### |
| 2023-May-26 Fri | 1.255 | 1.255 | ### | 1.22 | 753,884 | ### | ### | ### | 0.1 |
| 2023-May-25 Thu | ### | 1.3175 | 1.255 | 1.26 | 13.9 | 13.9 | ### | ||
| 2023-May-24 Wed | ### | 1.355 | 1.285 | ### | 846,223 | ### | 84.5 | 84.5 | 0.0 |
| 2023-May-23 Tue | ### | ### | 1.27 | 1.29 | ### | ### | 0.1 | ||
| 2023-May-22 Mon | ### | ### | 1.275 | 1.28 | 739,442 | ### | 32.7 | 32.7 | ### |
| 2023-May-19 Fri | 1.29 | ### | 1.255 | ### | 857,023 | 537,781 | 73.3 | 73.3 | 0.0 |
| 2023-May-18 Thu | 1.29 | ### | 1.275 | 1.285 | 35.6 | 35.6 | ### | ||
| 2023-May-17 Wed | ### | 1.345 | ### | 1.275 | 1,214,253 | 816,585 | 10.3 | 10.3 | ### |
| 2023-May-16 Tue | 1.4 | ### | 1.345 | ### | 19.9 | 19.9 | 0.0 | ||
| 2023-May-15 Mon | ### | 1.43 | 1.385 | 1.4 | 752,786 | 1,059,546 | ### | ### | ### |
| 2023-May-12 Fri | 1.42 | 1.44 | 1.375 | ### | 645,689 | ### | 22.4 | 22.4 | 0.0 |
| 2023-May-11 Thu | ### | 1.43 | ### | 1.42 | 805,453 | ### | ### | ### | ### |
| 2023-May-10 Wed | ### | 1.44 | ### | 1.385 | ### | ### | 0.1 | ||
| 2023-May-09 Tue | ### | 1.4325 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | 1.475 | 1.475 | 1.425 | ### | 18.0 | 18.0 | 0.0 | ||
| 2023-May-05 Fri | 1.445 | 1.5 | 1.445 | 1.49 | ### | ### | ### | ||
| 2023-May-04 Thu | 1.42 | ### | 1.41 | 1.47 | ### | ### | ### | ||
| 2023-May-03 Wed | 1.425 | 1.45 | 1.4 | 1.42 | 37.1 | 37.1 | ### | ||
| 2023-May-02 Tue | ### | 1.41 | ### | ### | 1,370,248 | 966,024 | ### | ### | 0.0 |
| 2023-May-01 Mon | ### | 1.425 | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2023-Apr-28 Fri | 1.44 | 1.47 | ### | 1.41 | ### | ### | ### | ||
| 2023-Apr-27 Thu | 1.42 | 1.45 | 1.355 | 1.44 | ### | ### | 0.1 | ||
| 2023-Apr-26 Wed | 1.45 | 1.48 | ### | 1.42 | 1,177,270 | 871,179 | 24.1 | 24.1 | ### |
| 2023-Apr-24 Mon | 1.49 | ### | 1.4325 | 1.44 | 1,471,175 | 1,053,729 | ### | ### | 0.1 |
| 2023-Apr-21 Fri | 1.5 | ### | 1.48 | 1.5 | 871,179 | 644,672 | 69.0 | 69.0 | 0.1 |
| 2023-Apr-20 Thu | 1.52 | 1.52 | ### | 1.5 | 27.9 | 27.9 | 0.1 | ||
| 2023-Apr-19 Wed | 1.545 | 1.575 | 1.51 | 1.52 | 628,287 | ### | 22.4 | 22.4 | 0.1 |
| 2023-Apr-18 Tue | 1.52 | 1.55 | 1.485 | 1.55 | ### | ### | ### | ||
| 2023-Apr-17 Mon | 1.57 | 1.57 | 1.52 | ### | 1,101,855 | ### | 22.1 | 22.1 | 0.0 |
| 2023-Apr-14 Fri | 1.59 | ### | 1.55 | 1.59 | 1,656,021 | ### | ### | ### | ### |
| 2023-Apr-13 Thu | ### | 1.575 | ### | 1.54 | 840,245 | ### | 21.2 | 21.2 | ### |
| 2023-Apr-12 Wed | ### | ### | 1.55 | ### | 21.1 | 21.1 | 0.0 | ||
| 2023-Apr-11 Tue | 1.5 | ### | 1.49 | ### | ### | ### | 0.0 | ||
| 2023-Apr-06 Thu | 1.51 | 1.51 | 1.48 | ### | 1,284,588 | 1,920,459 | 30.7 | 30.7 | 0.0 |
| 2023-Apr-05 Wed | 1.49 | 1.53 | 1.48 | 1.52 | 1,546,282 | 2,327,154 | 82.4 | 82.4 | 0.1 |
| 2023-Apr-04 Tue | 1.485 | 1.49 | 1.46 | ### | 1,470,380 | ### | 23.8 | 23.8 | 0.0 |
| 2023-Apr-03 Mon | ### | 1.5 | 1.46 | 1.48 | 1,844,845 | 2,730,370 | 32.3 | 32.3 | 0.1 |
| 2023-Mar-31 Fri | ### | ### | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2023-Mar-30 Thu | ### | ### | 1.48 | 1.49 | 1,332,879 | ### | 18.5 | 18.5 | ### |
| 2023-Mar-29 Wed | 1.52 | ### | 1.49 | ### | 27.2 | 27.2 | 0.0 | ||
| 2023-Mar-28 Tue | 1.51 | 1.57 | ### | 1.5 | 25.7 | 25.7 | 0.1 | ||
| 2023-Mar-27 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Mar-24 Fri | 1.84 | ### | 1.76 | ### | 96.8 | 96.8 | 0.0 | ||
| 2023-Mar-23 Thu | 1.78 | 1.875 | 1.78 | 1.8 | 721,183 | ### | 79.9 | 79.9 | 0.1 |
| 2023-Mar-22 Wed | 1.78 | ### | 1.745 | 1.76 | 540,226 | 471,347 | 28.5 | 28.5 | 0.1 |
| 2023-Mar-21 Tue | ### | 1.85 | ### | 1.82 | 984,145 | ### | 74.2 | 74.2 | ### |
| 2023-Mar-20 Mon | 1.8 | ### | 1.745 | 1.755 | 1,738,556 | ### | 28.7 | 28.7 | 0.1 |
| 2023-Mar-17 Fri | ### | ### | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Mar-16 Thu | 1.58 | 1.58 | ### | 1.51 | 342,784 | ### | 14.8 | 14.8 | 0.1 |
| 2023-Mar-15 Wed | ### | ### | ### | 1.55 | 376,189 | 0 | 13.8 | 13.8 | ### |
| 2023-Mar-14 Tue | 1.48 | 1.625 | 1.455 | 1.59 | 1,054,129 | 1,623,358 | 97.1 | 97.1 | ### |
| 2023-Mar-13 Mon | 1.48 | 1.485 | 1.46 | 1.46 | 147,623 | 217,374 | ### | ### | 0.1 |
| 2023-Mar-10 Fri | 1.5 | 1.5 | 1.46 | 1.46 | 21.6 | 21.6 | 0.1 | ||
| 2023-Mar-09 Thu | 1.47 | 1.5 | 1.4475 | 1.5 | 82.7 | 82.7 | 0.1 | ||
| 2023-Mar-08 Wed | ### | 1.5 | 1.45 | 1.475 | 25.3 | 25.3 | 0.1 | ||
| 2023-Mar-07 Tue | 1.52 | 1.525 | 1.5 | 1.5 | 170,329 | 257,622 | ### | ### | 0.1 |
| 2023-Mar-06 Mon | ### | ### | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2023-Mar-03 Fri | 1.55 | 1.555 | ### | 1.525 | 211,726 | ### | ### | ### | 0.1 |
| 2023-Mar-02 Thu | 1.57 | 1.58 | ### | 1.55 | 430,773 | ### | 29.1 | 29.1 | ### |
| 2023-Mar-01 Wed | 1.58 | 1.585 | 1.545 | 1.57 | 275,388 | 430,982 | ### | ### | 0.1 |
| 2023-Feb-28 Tue | 1.52 | 1.59 | ### | 1.57 | 296,073 | 235,378 | ### | ### | 0.1 |
| 2023-Feb-27 Mon | 1.5 | ### | 1.49 | ### | 366,479 | 273,026 | 84.8 | 84.8 | 0.0 |
| 2023-Feb-24 Fri | 1.52 | 1.53 | 1.48 | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | 1.54 | 1.555 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-22 Wed | 1.54 | 1.55 | 1.51 | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | 1.525 | 1.58 | 1.5 | 1.54 | ### | ### | ### | ||
| 2023-Feb-20 Mon | 1.49 | 1.53 | ### | ### | 87.1 | 87.1 | 0.0 | ||
| 2023-Feb-17 Fri | ### | 1.53 | 1.485 | 1.49 | ### | ### | ### | ||
| 2023-Feb-16 Thu | 1.475 | 1.545 | 1.47 | ### | 259,281 | ### | 84.1 | 84.1 | 0.0 |
| 2023-Feb-15 Wed | ### | ### | 1.47 | 1.48 | ### | ### | 0.1 | ||
| 2023-Feb-14 Tue | 1.525 | 1.525 | 1.485 | 1.5 | ### | ### | 0.1 | ||
| 2023-Feb-13 Mon | 1.55 | 1.555 | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2023-Feb-10 Fri | 1.53 | 1.54 | 1.5 | 1.54 | 472,280 | ### | ### | ### | ### |
| 2023-Feb-09 Thu | ### | ### | 1.51 | 1.54 | 668,784 | ### | ### | ### | ### |
| 2023-Feb-08 Wed | ### | ### | 1.555 | 1.585 | 23.1 | 23.1 | ### | ||
| 2023-Feb-07 Tue | 1.585 | ### | 1.54 | 1.575 | ### | ### | 0.1 | ||
| 2023-Feb-06 Mon | ### | ### | 1.545 | 1.57 | 736,774 | 569,157 | ### | ### | 0.1 |
| 2023-Feb-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | ### | 1.76 | ### | 1.7 | 38.4 | 38.4 | ### | ||
| 2023-Feb-01 Wed | ### | ### | 1.555 | ### | 629,447 | ### | ### | ### | 0.0 |
| 2023-Jan-31 Tue | 1.76 | ### | 1.555 | ### | 4.6 | 4.6 | 0.0 | ||
| 2023-Jan-30 Mon | 1.83 | 1.83 | 1.745 | ### | ### | ### | 0.0 | ||
| 2023-Jan-27 Fri | 1.845 | 1.87 | ### | ### | 278,581 | 260,473 | 20.5 | 20.5 | 0.0 |
| 2023-Jan-25 Wed | ### | 1.875 | ### | 1.845 | ### | ### | ### | ||
| 2023-Jan-24 Tue | 1.78 | 1.825 | 1.755 | 1.8 | 349,547 | 625,689 | ### | ### | 0.1 |
| 2023-Jan-23 Mon | 1.76 | 1.78 | 1.745 | 1.78 | 77.5 | 77.5 | 0.1 | ||
| 2023-Jan-20 Fri | 1.775 | 1.79 | 1.75 | 1.755 | 199,749 | 353,555 | ### | ### | 0.1 |
| 2023-Jan-19 Thu | 1.77 | 1.775 | ### | 1.755 | 29.7 | 29.7 | 0.1 | ||
| 2023-Jan-18 Wed | ### | ### | 1.76 | 1.76 | 133,770 | ### | 31.6 | 31.6 | 0.1 |
| 2023-Jan-17 Tue | 1.82 | 1.83 | 1.755 | 1.76 | 245,853 | ### | 13.8 | 13.8 | 0.1 |
| 2023-Jan-16 Mon | 1.82 | 1.825 | 1.8 | 1.82 | 402,742 | ### | 65.4 | 65.4 | ### |
| 2023-Jan-13 Fri | 1.81 | 1.825 | 1.78 | 1.81 | 398,845 | ### | 65.4 | 65.4 | ### |
| 2023-Jan-12 Thu | 1.79 | 1.825 | 1.75 | 1.78 | ### | ### | 0.1 | ||
| 2023-Jan-11 Wed | 1.8 | 1.82 | 1.775 | ### | 315,477 | ### | ### | ### | 0.0 |
| 2023-Jan-10 Tue | 1.81 | ### | 1.775 | 1.8 | 34.9 | 34.9 | 0.1 | ||
| 2023-Jan-09 Mon | 1.82 | 1.83 | ### | 1.82 | ### | ### | ### | ||
| 2023-Jan-06 Fri | 1.8 | 1.825 | ### | 1.81 | 65.0 | 65.0 | ### | ||
| 2023-Jan-05 Thu | 1.85 | ### | 1.785 | 1.81 | 229,120 | 204,489 | 12.5 | 12.5 | ### |
| 2023-Jan-04 Wed | 1.75 | ### | 1.74 | 1.81 | 701,555 | 610,352 | ### | ### | ### |
| 2023-Jan-03 Tue | 1.72 | 1.75 | ### | 1.745 | 85.1 | 85.1 | 0.1 | ||
| 2022-Dec-30 Fri | 1.7 | 1.73 | ### | 1.725 | 271,871 | ### | 75.7 | 75.7 | ### |
| 2022-Dec-29 Thu | 1.75 | 1.75 | ### | ### | 363,522 | 318,081 | ### | ### | 0.0 |
| 2022-Dec-28 Wed | ### | ### | 1.75 | 1.77 | 28.0 | 28.0 | ### | ||
| 2022-Dec-23 Fri | 1.72 | 1.785 | 1.72 | 1.78 | ### | ### | 0.1 | ||
| 2022-Dec-22 Thu | 1.73 | 1.77 | 1.72 | 1.74 | 70.9 | 70.9 | 0.1 | ||
| 2022-Dec-21 Wed | 1.72 | ### | 1.7 | 1.745 | 265,621 | 225,777 | 76.7 | 76.7 | 0.1 |
| 2022-Dec-20 Tue | 1.73 | 1.73 | ### | ### | 232,680 | ### | ### | ### | 0.0 |
| 2022-Dec-19 Mon | 1.75 | 1.79 | 1.72 | 1.73 | 97,774 | ### | ### | ### | ### |
| 2022-Dec-16 Fri | ### | 1.75 | 1.645 | 1.75 | 849,570 | 1,442,145 | ### | ### | 0.1 |
| 2022-Dec-15 Thu | 1.7 | ### | ### | 1.675 | ### | ### | ### | ||
| 2022-Dec-14 Wed | ### | ### | 1.645 | 1.71 | 89.1 | 89.1 | 0.1 | ||
| 2022-Dec-13 Tue | 1.72 | 1.72 | ### | ### | 10.6 | 10.6 | 0.0 | ||
| 2022-Dec-12 Mon | 1.7 | 1.725 | ### | ### | 311,929 | ### | 29.7 | 29.7 | 0.0 |
| 2022-Dec-09 Fri | ### | 1.685 | ### | ### | 138,971 | 117,083 | ### | ### | 0.0 |
| 2022-Dec-08 Thu | ### | 1.685 | ### | ### | 287,472 | ### | 75.9 | 75.9 | 0.0 |
| 2022-Dec-07 Wed | 1.655 | 1.685 | 1.585 | ### | ### | ### | 0.0 | ||
| 2022-Dec-06 Tue | ### | 1.72 | ### | 1.685 | 26.4 | 26.4 | ### | ||
| 2022-Dec-05 Mon | 1.785 | 1.785 | 1.7 | 1.725 | ### | ### | ### | ||
| 2022-Dec-02 Fri | 1.73 | ### | 1.725 | 1.785 | ### | ### | 0.1 | ||
| 2022-Dec-01 Thu | 1.79 | ### | ### | 1.72 | ### | ### | 0.1 | ||
| 2022-Nov-30 Wed | 1.84 | 1.855 | 1.725 | 1.775 | 1,216,671 | 2,177,841 | 10.7 | 10.7 | ### |
| 2022-Nov-29 Tue | 1.82 | 1.875 | ### | 1.85 | 344,825 | 323,273 | ### | ### | 0.1 |
| 2022-Nov-28 Mon | ### | ### | 1.78 | 1.81 | 11.0 | 11.0 | ### | ||
| 2022-Nov-25 Fri | 1.975 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-24 Thu | ### | ### | ### | 1.975 | 41.3 | 41.3 | ### | ||
| 2022-Nov-23 Wed | ### | ### | ### | 1.975 | 781,272 | 0 | ### | ### | ### |
| 2022-Nov-22 Tue | 1.84 | 1.88 | ### | 1.88 | 354,788 | ### | ### | ### | 0.1 |
| 2022-Nov-21 Mon | 1.89 | 1.89 | 1.825 | 1.84 | 179,877 | 334,121 | 22.8 | 22.8 | ### |
| 2022-Nov-18 Fri | 1.87 | 1.885 | 1.83 | 1.87 | ### | ### | ### | ||
| 2022-Nov-17 Thu | ### | ### | 1.86 | 1.875 | 27.0 | 27.0 | ### | ||
| 2022-Nov-16 Wed | ### | ### | 1.88 | ### | 19.4 | 19.4 | 0.0 | ||
| 2022-Nov-15 Tue | ### | 1.955 | 1.88 | ### | 401,126 | 769,159 | 80.0 | 80.0 | 0.0 |
| 2022-Nov-14 Mon | 1.87 | ### | 1.83 | ### | ### | ### | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | 1.84 | ### | 24.5 | 24.5 | 0.0 | ||
| 2022-Nov-10 Thu | 1.82 | 1.885 | ### | 1.83 | 803,482 | 757,281 | 75.8 | 75.8 | ### |
| 2022-Nov-09 Wed | 1.745 | 1.85 | 1.74 | 1.82 | ### | ### | ### | ||
| 2022-Nov-08 Tue | 1.685 | 1.73 | 1.685 | 1.7 | 76.3 | 76.3 | ### | ||
| 2022-Nov-07 Mon | 1.72 | 1.72 | 1.655 | 1.685 | 471,752 | 796,081 | 23.6 | 23.6 | ### |
| 2022-Nov-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | ### | ### | 207,370 | 0 | ### | ### | 0.0 |
| 2022-Nov-02 Wed | ### | 1.73 | ### | 1.7 | 260,542 | ### | ### | ### | ### |
| 2022-Nov-01 Tue | ### | 1.71 | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2022-Oct-31 Mon | ### | ### | ### | 1.685 | 39.6 | 39.6 | ### | ||
| 2022-Oct-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-27 Thu | 1.675 | ### | ### | 1.71 | 567,872 | 0 | 81.1 | 81.1 | 0.1 |
| 2022-Oct-26 Wed | 1.575 | ### | 1.575 | ### | 94.6 | 94.6 | 0.0 | ||
| 2022-Oct-25 Tue | 1.55 | 1.59 | 1.545 | 1.575 | 83.8 | 83.8 | 0.1 | ||
| 2022-Oct-24 Mon | 1.51 | ### | 1.51 | ### | 89.8 | 89.8 | 0.0 | ||
| 2022-Oct-21 Fri | 1.55 | 1.55 | 1.5 | 1.5 | 295,828 | ### | 12.5 | 12.5 | 0.1 |
| 2022-Oct-20 Thu | 1.485 | 1.53 | 1.475 | 1.53 | 118,773 | 178,456 | ### | ### | ### |
| 2022-Oct-19 Wed | 1.485 | 1.49 | 1.47 | 1.47 | 26.7 | 26.7 | ### | ||
| 2022-Oct-18 Tue | ### | 1.46 | ### | 1.46 | 76.2 | 76.2 | 0.1 | ||
| 2022-Oct-17 Mon | 1.47 | 1.47 | 1.41 | 1.425 | 601,378 | 865,984 | ### | ### | ### |
| 2022-Oct-14 Fri | 1.5 | 1.5 | ### | 1.475 | 27.7 | 27.7 | 0.1 | ||
| 2022-Oct-13 Thu | 1.51 | 1.52 | 1.485 | 1.485 | 226,974 | 341,028 | 25.6 | 25.6 | ### |
| 2022-Oct-12 Wed | 1.53 | 1.53 | 1.48 | ### | 292,486 | ### | 34.2 | 34.2 | 0.0 |
| 2022-Oct-11 Tue | 1.52 | 1.54 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-10 Mon | 1.52 | 1.555 | 1.485 | 1.55 | 518,647 | 788,343 | 88.3 | 88.3 | ### |
| 2022-Oct-07 Fri | 1.555 | 1.57 | 1.52 | 1.55 | 151,223 | ### | ### | ### | ### |
| 2022-Oct-06 Thu | 1.56 | 1.56 | 1.5 | 1.555 | 28.8 | 28.8 | ### | ||
| 2022-Oct-05 Wed | ### | 1.655 | 1.545 | 1.57 | 11.1 | 11.1 | 0.1 | ||
| 2022-Oct-04 Tue | 1.55 | 1.655 | 1.55 | ### | 582,154 | ### | ### | ### | 0.0 |
| 2022-Oct-03 Mon | 1.585 | 1.585 | 1.54 | 1.58 | ### | ### | 0.1 | ||
| 2022-Sep-30 Fri | ### | ### | 1.555 | 1.57 | ### | ### | 0.1 | ||
| 2022-Sep-29 Thu | ### | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | ### | 1.58 | 261,821 | 0 | 90.5 | 90.5 | 0.1 |
| 2022-Sep-27 Tue | ### | 1.585 | ### | 1.575 | 134,258 | ### | ### | ### | 0.1 |
| 2022-Sep-26 Mon | 1.57 | ### | 1.5 | 1.55 | 46.9 | 46.9 | ### | ||
| 2022-Sep-23 Fri | 1.54 | 1.59 | 1.5 | 1.57 | 438,074 | 676,824 | 89.9 | 89.9 | 0.1 |
| 2022-Sep-21 Wed | 1.56 | 1.56 | 1.475 | ### | ### | ### | 0.0 | ||
| 2022-Sep-20 Tue | ### | 1.555 | 1.5 | 1.555 | 92.4 | 92.4 | ### | ||
| 2022-Sep-19 Mon | 1.545 | 1.545 | 1.5 | 1.5 | 189,959 | ### | ### | ### | 0.1 |
| 2022-Sep-16 Fri | 1.57 | 1.575 | ### | 1.54 | 834,540 | ### | ### | ### | ### |
| 2022-Sep-15 Thu | 1.58 | ### | ### | ### | 373,942 | 0 | ### | ### | 0.0 |
| 2022-Sep-14 Wed | ### | ### | ### | ### | 466,226 | 0 | ### | ### | 0.0 |
| 2022-Sep-13 Tue | ### | 1.725 | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2022-Sep-12 Mon | 1.7 | 1.7 | ### | 1.655 | 383,321 | 325,822 | ### | ### | 0.1 |
| 2022-Sep-09 Fri | 1.625 | ### | ### | 1.72 | 345,429 | 0 | ### | ### | 0.1 |
| 2022-Sep-08 Thu | 1.56 | ### | 1.56 | ### | ### | ### | 0.0 | ||
| 2022-Sep-07 Wed | ### | ### | 1.53 | ### | ### | ### | 0.0 | ||
| 2022-Sep-06 Tue | 1.555 | ### | 1.555 | 1.56 | ### | ### | ### | ||
| 2022-Sep-05 Mon | 1.53 | 1.585 | 1.51 | 1.56 | ### | ### | ### | ||
| 2022-Sep-02 Fri | 1.51 | 1.54 | 1.51 | 1.52 | 255,773 | 390,053 | ### | ### | 0.1 |
| 2022-Sep-01 Thu | 1.58 | 1.58 | 1.52 | 1.53 | ### | ### | ### | ||
| 2022-Aug-31 Wed | 1.575 | ### | 1.52 | ### | 191,745 | 145,726 | 79.7 | 79.7 | 0.0 |
| 2022-Aug-30 Tue | 1.53 | 1.575 | 1.51 | 1.575 | 118,583 | ### | ### | ### | 0.1 |
| 2022-Aug-29 Mon | ### | ### | 1.525 | 1.575 | 21.4 | 21.4 | 0.1 | ||
| 2022-Aug-26 Fri | ### | 1.645 | ### | ### | 89,375 | ### | 78.0 | 78.0 | 0.0 |
| 2022-Aug-25 Thu | 1.57 | ### | 1.57 | ### | 166,085 | 130,376 | 92.6 | 92.6 | 0.0 |
| 2022-Aug-24 Wed | 1.55 | 1.57 | 1.5 | 1.55 | 680,847 | ### | 63.3 | 63.3 | ### |
| 2022-Aug-23 Tue | 1.525 | ### | 1.51 | 1.55 | 577,782 | 436,225 | 83.8 | 83.8 | ### |
| 2022-Aug-22 Mon | ### | ### | 1.55 | 1.56 | 14.8 | 14.8 | ### | ||
| 2022-Aug-19 Fri | ### | ### | ### | ### | 168,625 | 0 | ### | ### | 0.0 |
| 2022-Aug-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-17 Wed | 1.75 | ### | ### | ### | 333,472 | 0 | 25.0 | 25.0 | 0.0 |
| 2022-Aug-16 Tue | ### | 1.7975 | ### | 1.775 | 255,389 | ### | 95.0 | 95.0 | ### |
| 2022-Aug-15 Mon | 1.71 | ### | ### | 1.71 | ### | ### | 0.1 | ||
| 2022-Aug-12 Fri | 1.72 | 1.725 | ### | 1.71 | 484,222 | 417,641 | 35.4 | 35.4 | 0.1 |
| 2022-Aug-11 Thu | 1.85 | 1.8525 | 1.75 | ### | ### | ### | 0.0 | ||
| 2022-Aug-10 Wed | 1.83 | 1.855 | 1.81 | 1.84 | ### | ### | ### | ||
| 2022-Aug-09 Tue | 1.87 | ### | 1.845 | ### | ### | ### | 0.0 | ||
| 2022-Aug-08 Mon | 1.8 | ### | 1.785 | 1.89 | 995,256 | ### | ### | ### | ### |
| 2022-Aug-05 Fri | 1.79 | 1.84 | 1.77 | 1.8 | 67.7 | 67.7 | 0.1 | ||
| 2022-Aug-04 Thu | 1.85 | 1.855 | 1.74 | 1.785 | 605,641 | ### | 13.4 | 13.4 | 0.1 |
| 2022-Aug-03 Wed | ### | 1.875 | ### | 1.85 | ### | ### | 0.1 | ||
| 2022-Aug-02 Tue | 1.7 | 1.7 | 1.655 | ### | 325,725 | ### | 38.4 | 38.4 | 0.0 |
| 2022-Aug-01 Mon | ### | 1.75 | ### | 1.7 | 629,521 | ### | ### | ### | ### |
| 2022-Jul-29 Fri | ### | ### | 1.58 | ### | 78.7 | 78.7 | 0.0 | ||
| 2022-Jul-28 Thu | 1.54 | ### | ### | ### | 647,782 | 0 | ### | ### | 0.0 |
| 2022-Jul-27 Wed | 1.425 | 1.56 | 1.425 | 1.53 | 558,227 | 833,153 | 95.8 | 95.8 | ### |
| 2022-Jul-26 Tue | 1.45 | 1.45 | ### | 1.44 | ### | ### | 0.1 | ||
| 2022-Jul-25 Mon | ### | 1.45 | 1.325 | 1.45 | 97.0 | 97.0 | ### | ||
| 2022-Jul-22 Fri | ### | ### | ### | 1.345 | 197,550 | 0 | 34.3 | 34.3 | ### |
Basic Bottom of Page