End of day Prices (full format), 300 Days for (KSC) K & S CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.21 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
| 326
| 0
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| 3.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| 349
| 0
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-08 Wed
| ###
| ###
| 3
| 3
| 13,254
| 19,881
| 13.8
| 13.8
| 0.2 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-May-06 Mon
| ###
| ###
| 3.055
| ###
| 4,058
| ###
| 35.2
| 35.2
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2024-May-01 Wed
| ###
| 3.2
| ###
| 3.2
| 7,256
| ###
| 82.3
| 82.3
| 0.2 |
2024-Apr-30 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2024-Apr-29 Mon
| 2.85
| ###
| 2.85
| ###
| 5,271
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 2.86
| ###
| 2.8
| 2.87
| 1,581
| ###
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| 4.7
| 4.7
| ### |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2024-Apr-22 Mon
| 2.8
| 3
| 2.8
| 3
|
|
| ###
| ###
| 0.2 |
2024-Apr-19 Fri
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 74.7
| 74.7
| ### |
2024-Apr-18 Thu
| 2.82
| 2.82
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| 2.8
| 2.81
| 2.76
| 2.81
| 18,242
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 2.83
| ###
| 5,528
| 7,822
| 31.0
| 31.0
| 0.0 |
2024-Apr-15 Mon
| ###
| 3
| 2.74
| 3
|
|
| ###
| ###
| 0.2 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 27,373
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 3.48
| 3.48
| 3.45
| 3.45
| 2,258
| 7,823
| ###
| ###
| ### |
2024-Apr-09 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 66.4
| 66.4
| ### |
2024-Apr-08 Mon
| 3.44
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2024-Apr-04 Thu
| ###
| ###
| 3.56
| 3.56
| 1,370
| ###
| ###
| ###
| 0.3 |
2024-Apr-03 Wed
| ###
| ###
| 3.46
| 3.55
|
|
| 27.0
| 27.0
| ### |
2024-Apr-02 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 289
| 0
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 3.7
| 3.7
| 3.54
| ###
| 1,457
| 5,274
| 20.7
| 20.7
| 0.0 |
2024-Mar-26 Tue
| 3.74
| 3.75
| 3.73
| 3.73
|
|
| 36.3
| 36.3
| ### |
2024-Mar-25 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| 90.6
| 90.6
| 0.3 |
2024-Mar-22 Fri
| 3.54
| 3.54
| 3.54
| 3.54
| 0
|
|
|
| 0.3 |
2024-Mar-21 Thu
| 3.75
| 3.75
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2024-Mar-20 Wed
| 3.76
| 3.76
| ###
| 3.75
| 10,774
| 20,255
| 37.0
| 37.0
| 0.3 |
2024-Mar-19 Tue
| 3.57
| 3.85
| 3.57
| 3.85
| 17,852
| ###
| 95.9
| 95.9
| 0.3 |
2024-Mar-18 Mon
| 3.5
| 3.7
| 3.49
| 3.57
| 35,488
| 127,579
| 85.4
| 85.4
| 0.3 |
2024-Mar-15 Fri
| ###
| 3.49
| ###
| 3.49
|
|
| 93.6
| 93.6
| ### |
2024-Mar-14 Thu
| 3.24
| 3.25
| 3.24
| 3.24
| 1,748
| 5,672
| 69.3
| 69.3
| ### |
2024-Mar-13 Wed
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 3.25
| 3.26
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 3.25
| 3.41
| ###
| ###
| 2,585
| ###
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 3.23
| ###
| 3.23
|
|
| 85.1
| 85.1
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 676
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-26 Mon
| 3
| 3
| ###
| ###
| 3,388
| 5,082
| 27.9
| 27.9
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 2.955
| 3
|
|
| 80.9
| 80.9
| 0.2 |
2024-Feb-22 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 3,351
| 0
| 24.7
| 24.7
| 0.0 |
2024-Feb-16 Fri
| 3
| ###
| 3
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 10,178
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 2,647
| 0
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 2.86
| 2.86
| 2.85
| 2.86
|
|
| 66.2
| 66.2
| 0.2 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,424
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 2.88
| ###
| 2.83
| 2.83
| 1,686
| 2,385
| ###
| ###
| 0.2 |
2024-Feb-05 Mon
| 2.88
| 2.89
| 2.88
| 2.89
| 4,521
| 13,043
| ###
| ###
| ### |
2024-Feb-02 Fri
| 2.8
| 2.87
| 2.8
| 2.87
|
|
| 83.0
| 83.0
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| 2.72
|
|
| 8.0
| 8.0
| 0.2 |
2024-Jan-31 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2024-Jan-30 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2024-Jan-29 Mon
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2024-Jan-25 Thu
| 2.8
| 2.8
| 2.79
| 2.79
| 7,372
| ###
| 29.6
| 29.6
| ### |
2024-Jan-24 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 3,152
| 8,825
| 68.7
| 68.7
| 0.2 |
2024-Jan-23 Tue
| 2.79
| 2.79
| 2.79
| 2.79
| 4,871
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 2.79
| 2.79
| ###
| 2.79
|
|
| 73.0
| 73.0
| ### |
2024-Jan-19 Fri
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| 36.0
| 36.0
| ### |
2024-Jan-18 Thu
| 2.78
| 2.8
| 2.78
| 2.8
| 2,725
| ###
| ###
| ###
| 0.2 |
2024-Jan-17 Wed
| 2.72
| 2.78
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2024-Jan-16 Tue
| 2.725
| 2.725
| ###
| ###
| 1,589
| ###
| 25.9
| 25.9
| 0.0 |
2024-Jan-15 Mon
| 2.53
| 2.7
| 2.53
| 2.7
| 14,021
| ###
| 95.8
| 95.8
| 0.2 |
2024-Jan-12 Fri
| 2.52
| 2.53
| 2.52
| 2.53
| 2
| 5
| ###
| ###
| ### |
2024-Jan-11 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2024-Jan-10 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2024-Jan-09 Tue
| ###
| ###
| 2.5
| 2.5
| 884
| ###
| ###
| ###
| 0.2 |
2024-Jan-08 Mon
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2024-Jan-05 Fri
| 2.56
| 2.56
| 2.54
| 2.54
|
|
| 30.2
| 30.2
| ### |
2024-Jan-04 Thu
| 2.58
| ###
| 2.55
| 2.55
| 1,155
| 1,472
| 22.2
| 22.2
| 0.2 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 2.56
| 2.56
| 2.55
| 2.55
| 756
| ###
| ###
| ###
| 0.2 |
2023-Dec-28 Thu
| 2.55
| 2.56
| 2.55
| 2.55
| 5,374
| ###
| 62.7
| 62.7
| 0.2 |
2023-Dec-27 Wed
| 2.55
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Dec-22 Fri
| 2.54
| 2.55
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| 69.3
| 69.3
| 0.2 |
2023-Dec-20 Wed
| 2.48
| 2.5
| 2.48
| 2.5
| 14,384
| ###
| ###
| ###
| 0.2 |
2023-Dec-19 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 61.4
| 61.4
| 0.2 |
2023-Dec-18 Mon
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 67.3
| 67.3
| 0.2 |
2023-Dec-15 Fri
| 2.45
| 2.45
| 2.44
| 2.44
| 1,154
| 2,821
| 31.2
| 31.2
| 0.2 |
2023-Dec-14 Thu
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2023-Dec-13 Wed
| ###
| 2.46
| ###
| 2.46
| 4,948
| 6,086
| ###
| ###
| 0.2 |
2023-Dec-12 Tue
| 2.49
| 2.49
| 2.46
| 2.46
|
|
| 29.9
| 29.9
| 0.2 |
2023-Dec-11 Mon
| 2.48
| 2.49
| 2.46
| 2.49
|
|
| 77.3
| 77.3
| 0.2 |
2023-Dec-08 Fri
| 2.49
| 2.49
| 2.48
| 2.49
| 2,058
| ###
| 62.8
| 62.8
| 0.2 |
2023-Dec-07 Thu
| ###
| 2.49
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2023-Dec-06 Wed
| 2.46
| 2.46
| 2.45
| 2.45
| 6
| ###
| 26.0
| 26.0
| 0.2 |
2023-Dec-05 Tue
| 2.45
| 2.475
| 2.43
| 2.475
| 5,950
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 2.43
| 2.45
| 2.43
| 2.445
| 1,084
| 2,644
| ###
| ###
| 0.2 |
2023-Dec-01 Fri
| 2.46
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-29 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 2.46
| ###
| 2.46
| 11,020
| 13,554
| 88.5
| 88.5
| 0.2 |
2023-Nov-27 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 549
| 0
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 2.44
| 2.44
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 2.43
| 2.43
| 2.43
| 2.43
| 2
| 4
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| 2.44
| 2.44
| 2.44
| 2.44
| 25
| ###
| 73.1
| 73.1
| 0.2 |
2023-Nov-15 Wed
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2023-Nov-14 Tue
| 2.43
| ###
| 2.43
| ###
| 8
| 9
| 64.9
| 64.9
| 0.0 |
2023-Nov-13 Mon
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| 2.44
| 2.44
| 2.43
| 2.43
| 22
| 53
| 32.6
| 32.6
| ### |
2023-Nov-09 Thu
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2023-Nov-08 Wed
| 2.41
| 2.44
| 2.41
| 2.44
| 3,872
| 9,389
| 74.9
| 74.9
| 0.2 |
2023-Nov-07 Tue
| ###
| 2.44
| ###
| 2.44
|
|
| 67.4
| 67.4
| 0.2 |
2023-Nov-06 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 179
| ###
| ###
| ###
| 0.2 |
2023-Nov-03 Fri
| ###
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2023-Nov-02 Thu
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2023-Nov-01 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 69.7
| 69.7
| 0.2 |
2023-Oct-30 Mon
| 2.48
| 2.49
| 2.48
| 2.49
|
|
| 72.4
| 72.4
| 0.2 |
2023-Oct-27 Fri
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| 65.2
| 65.2
| 0.2 |
2023-Oct-26 Thu
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 3,141
| 0
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 2.24
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 2.29
| 2.29
| ###
| 2.25
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2023-Oct-16 Mon
| 2.46
| 2.46
| 2.41
| 2.41
|
|
| 26.6
| 26.6
| 0.2 |
2023-Oct-13 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2023-Oct-12 Thu
| 2.5
| 2.5
| 2.45
| 2.45
| 24,924
| 61,686
| 19.6
| 19.6
| 0.2 |
2023-Oct-11 Wed
| 2.49
| 2.49
| 2.44
| 2.45
| 1,525
| 3,759
| 18.7
| 18.7
| 0.2 |
2023-Oct-10 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2023-Oct-09 Mon
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2023-Oct-06 Fri
| 2.49
| 2.5
| 2.44
| 2.44
|
|
| 23.1
| 23.1
| 0.2 |
2023-Oct-05 Thu
| 2.49
| 2.49
| 2.49
| 2.49
| 172
| 428
| 66.4
| 66.4
| 0.2 |
2023-Oct-04 Wed
| 2.49
| 2.49
| 2.49
| 2.49
| 4
| 9
| ###
| ###
| 0.2 |
2023-Oct-03 Tue
| 2.49
| 2.49
| 2.49
| 2.49
| 1,022
| 2,544
| ###
| ###
| 0.2 |
2023-Oct-02 Mon
| 2.47
| 2.47
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2023-Sep-29 Fri
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2023-Sep-28 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2023-Sep-27 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 3
| 7
| 68.1
| 68.1
| 0.2 |
2023-Sep-26 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Sep-25 Mon
| 2.45
| 2.46
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-20 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 2.45
| 2.46
| 2.45
| 2.46
|
|
| 75.6
| 75.6
| 0.2 |
2023-Sep-18 Mon
| 2.46
| 2.46
| 2.45
| 2.45
| 8,384
| 20,582
| ###
| ###
| 0.2 |
2023-Sep-15 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Sep-14 Thu
| 2.45
| 2.45
| ###
| 2.45
| 7,024
| ###
| 62.8
| 62.8
| 0.2 |
2023-Sep-13 Wed
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| 75.2
| 75.2
| 0.2 |
2023-Sep-12 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Sep-11 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2023-Sep-08 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Sep-07 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2023-Sep-06 Wed
| 2.45
| 2.45
| 2.44
| 2.44
| 2,021
| 4,941
| 35.4
| 35.4
| 0.2 |
2023-Sep-05 Tue
| 2.44
| 2.45
| 2.44
| 2.44
| 43
| ###
| 69.7
| 69.7
| 0.2 |
2023-Sep-04 Mon
| 2.44
| 2.5
| 2.44
| 2.45
|
|
| 73.2
| 73.2
| 0.2 |
2023-Sep-01 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 5
| ###
| ###
| ###
| 0.2 |
2023-Aug-31 Thu
| 2.44
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Aug-30 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2023-Aug-29 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 7
| ###
| ###
| ###
| 0.2 |
2023-Aug-28 Mon
| 2.45
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2023-Aug-25 Fri
| 2.45
| 2.5
| 2.44
| 2.5
| 15,748
| ###
| 83.1
| 83.1
| 0.2 |
2023-Aug-24 Thu
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 2.55
| 2.55
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| 2.51
| 2.51
| 2.5
| 2.5
| 13,028
| ###
| 32.8
| 32.8
| 0.2 |
2023-Aug-21 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 71.6
| 71.6
| 0.2 |
2023-Aug-18 Fri
| 2.5
| 2.56
| 2.5
| 2.56
| 3,841
| ###
| 82.9
| 82.9
| 0.2 |
2023-Aug-17 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 324
| ###
| ###
| ###
| 0.2 |
2023-Aug-16 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Aug-15 Tue
| 2.57
| 2.57
| 2.55
| 2.55
| 28,444
| ###
| ###
| ###
| 0.2 |
2023-Aug-14 Mon
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| 73.7
| 73.7
| 0.2 |
2023-Aug-11 Fri
| 2.52
| 2.55
| 2.52
| 2.55
| 20,386
| 51,678
| 75.8
| 75.8
| 0.2 |
2023-Aug-10 Thu
| 2.41
| 2.46
| 2.41
| 2.45
|
|
| 77.6
| 77.6
| 0.2 |
2023-Aug-09 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 8,343
| 0
| 34.5
| 34.5
| 0.0 |
2023-Aug-07 Mon
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2023-Aug-04 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2023-Aug-03 Thu
| 2.43
| 2.43
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2023-Aug-02 Wed
| 2.44
| 2.44
| 2.42
| 2.42
|
|
| 34.7
| 34.7
| 0.2 |
2023-Aug-01 Tue
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 67.8
| 67.8
| 0.2 |
2023-Jul-31 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Jul-28 Fri
| 2.46
| 2.46
| 2.45
| 2.45
| 9,123
| ###
| 34.6
| 34.6
| 0.2 |
2023-Jul-27 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 60.1
| 60.1
| 0.2 |
2023-Jul-26 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 11,083
| 27,153
| 66.3
| 66.3
| 0.2 |
2023-Jul-25 Tue
| 2.46
| 2.46
| 2.45
| 2.45
| 9,622
| 23,622
| ###
| ###
| 0.2 |
2023-Jul-24 Mon
| 2.54
| 2.54
| 2.45
| 2.45
|
|
| 19.2
| 19.2
| 0.2 |
2023-Jul-21 Fri
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2023-Jul-19 Wed
| 2.5
| 2.525
| 2.49
| 2.5
|
|
| 66.7
| 66.7
| 0.2 |
2023-Jul-18 Tue
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| 73.5
| 73.5
| 0.2 |
2023-Jul-17 Mon
| 2.5
| 2.5
| 2.47
| 2.49
|
|
| 36.6
| 36.6
| 0.2 |
2023-Jul-14 Fri
| 2.52
| 2.53
| 2.52
| 2.53
| 11,578
| ###
| 65.1
| 65.1
| ### |
2023-Jul-13 Thu
| 2.52
| 2.53
| 2.52
| 2.52
|
|
| 62.1
| 62.1
| ### |
2023-Jul-12 Wed
| 2.54
| ###
| 2.46
| 2.46
| 14,670
| 18,044
| ###
| ###
| 0.2 |
2023-Jul-11 Tue
| 2.54
| 2.55
| 2.46
| 2.46
|
|
| 13.1
| 13.1
| 0.2 |
2023-Jul-10 Mon
| 2.55
| 2.58
| 2.54
| 2.54
| 9,984
| 25,559
| 43.4
| 43.4
| ### |
2023-Jul-07 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2023-Jul-06 Thu
| 2.46
| 2.47
| 2.46
| 2.46
|
|
| 76.8
| 76.8
| 0.2 |
2023-Jul-05 Wed
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 70.4
| 70.4
| 0.2 |
2023-Jul-04 Tue
| 2.49
| 2.55
| 2.46
| 2.55
| 14,048
| ###
| 79.4
| 79.4
| 0.2 |
2023-Jul-03 Mon
| 2.46
| 2.49
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2023-Jun-30 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2023-Jun-29 Thu
| 2.44
| 2.45
| 2.44
| 2.45
| 4,483
| ###
| 64.1
| 64.1
| 0.2 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Jun-19 Mon
| 2.45
| 2.45
| 2.4
| 2.4
| 8,475
| 20,551
| ###
| ###
| ### |
2023-Jun-16 Fri
| 2.49
| 2.5
| 2.49
| 2.49
|
|
| 60.7
| 60.7
| 0.2 |
2023-Jun-15 Thu
| 2.49
| 2.49
| 2.41
| 2.41
|
|
| 18.5
| 18.5
| 0.2 |
2023-Jun-14 Wed
| 2.49
| 2.5
| 2.49
| 2.49
| 8,153
| 20,341
| 73.0
| 73.0
| 0.2 |
2023-Jun-13 Tue
| ###
| 2.4
| ###
| 2.4
| 442
| ###
| ###
| ###
| ### |
2023-Jun-09 Fri
| 2.24
| 2.29
| 2.24
| 2.29
| 4,071
| 9,220
| 85.0
| 85.0
| ### |
2023-Jun-08 Thu
| ###
| ###
| 2.22
| 2.24
|
|
| 11.8
| 11.8
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 9,283
| 0
| 81.7
| 81.7
| 0.0 |
2023-Jun-05 Mon
| 2.45
| 2.45
| 2.375
| 2.375
| 3,127
| 7,543
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 6,445
| 0
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 2.49
| ###
| 2.49
|
|
| 93.8
| 93.8
| 0.2 |
2023-May-31 Wed
| 2.2
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 588
| 0
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 5
| 0
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 1.945
| 1.945
| ###
| 1.945
| 6,587
| ###
| ###
| ###
| 0.1 |
2023-May-09 Tue
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2023-May-08 Mon
| 2
| ###
| ###
| 2
| 16,487
| 0
| ###
| ###
| 0.1 |
2023-May-05 Fri
| ###
| ###
| ###
| 2
| 53,582
| 0
| ###
| ###
| 0.1 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 2
| 0
| 61.9
| 61.9
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 3,321
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 926
| 0
| 70.2
| 70.2
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2023-Apr-21 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 18,174
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 2.2
| 2.2
| ###
| ###
| 3,120
| ###
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 24,285
| 0
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 1
| 2
| 63.9
| 63.9
| 0.2 |
2023-Apr-06 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 71.3
| 71.3
| ### |
2023-Apr-05 Wed
| 2.45
| 2.45
| 2.27
| 2.27
|
|
| 4.0
| 4.0
| 0.2 |
2023-Apr-04 Tue
| 2.48
| 2.48
| 2.48
| 2.48
| 7
| ###
| 66.9
| 66.9
| 0.2 |
2023-Apr-03 Mon
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2023-Mar-31 Fri
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| 62.6
| 62.6
| 0.2 |
2023-Mar-30 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 2
| 5
| ###
| ###
| 0.2 |
2023-Mar-29 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2023-Mar-28 Tue
| 2.57
| 2.57
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2023-Mar-27 Mon
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| ###
| 2.57
| 2.57
| 21,026
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| 2.58
| ###
| 2.57
| 2.58
| 5,954
| 7,650
| 70.4
| 70.4
| 0.2 |
2023-Mar-22 Wed
| 2.57
| 2.58
| 2.57
| 2.57
| 16,927
| 43,587
| ###
| ###
| ### |
2023-Mar-21 Tue
| 2.57
| 2.58
| 2.57
| 2.57
| 853
| ###
| ###
| ###
| ### |
2023-Mar-20 Mon
| 2.5
| ###
| 2.5
| 2.56
| 36,928
| ###
| ###
| ###
| 0.2 |
2023-Mar-17 Fri
| 2.49
| 2.49
| 2.47
| 2.47
|
|
| 26.2
| 26.2
| ### |
2023-Mar-16 Thu
| 2.5
| 2.5
| 2.485
| 2.485
|
|
| ###
| ###
| 0.2 |
2023-Mar-15 Wed
| 2.5
| 2.51
| 2.47
| 2.49
| 11,358
| 28,281
| 32.3
| 32.3
| 0.2 |
2023-Mar-14 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 10,753
| 26,882
| ###
| ###
| 0.2 |
2023-Mar-13 Mon
| 2.56
| 2.57
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| 2.42
| 2.56
| 2.42
| 2.55
| 32,423
| ###
| ###
| ###
| 0.2 |
2023-Mar-09 Thu
| 2.45
| 2.53
| 2.41
| 2.41
| 28,888
| 71,353
| ###
| ###
| 0.2 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
| 4,840
| 0
| 71.9
| 71.9
| 0.0 |
2023-Mar-07 Tue
| 2.2
| ###
| 2.2
| ###
| 7,983
| 8,781
| ###
| ###
| 0.0 |
|