eg: Prices for BHP
Currently Mon 26-Mar-23 11:11:31 PM AEDT
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 | ||
|
(KSC) K & S CORPORATION LIMITED Daily Prices Page 2...
TOC Company Info for KSC Limits 
| Listing Code | KSC |
| Listing Name | K & S CORPORATION LIMITED |
| GICS Sector | Transportation |
| ISIN Name | K & S CORPORATION |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000KSC0 |
Maximum Price date available .. Monday 23rd March 2026
Latest price with VOLUME for KSC .. Wednesday 18th March 2026
KSC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for KSC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Nov-18 Mon | 3.58 | ### | 3.55 | ### | 67.4 | 67.4 | 0.0 | ||
| 2024-Nov-15 Fri | 3.55 | 3.58 | 3.55 | 3.58 | ### | ### | 0.3 | ||
| 2024-Nov-14 Thu | 3.54 | 3.55 | 3.54 | 3.55 | 3 | ### | ### | ### | ### |
| 2024-Nov-13 Wed | 3.53 | 3.55 | 3.5 | 3.55 | 1,842 | ### | 75.5 | 75.5 | ### |
| 2024-Nov-12 Tue | 3.51 | 3.55 | 3.51 | 3.55 | 189 | ### | ### | ### | ### |
| 2024-Nov-11 Mon | 3.52 | 3.52 | 3.5 | 3.51 | 37.5 | 37.5 | ### | ||
| 2024-Nov-08 Fri | 3.52 | 3.52 | 3.52 | 3.52 | 52 | 183 | ### | ### | ### |
| 2024-Nov-07 Thu | 3.55 | 3.55 | 3.55 | 3.55 | 0 | ### | |||
| 2024-Nov-06 Wed | 3.57 | 3.57 | 3.5 | 3.55 | 1,284 | ### | 31.8 | 31.8 | ### |
| 2024-Nov-05 Tue | 3.57 | 3.57 | 3.57 | 3.57 | 224 | ### | ### | ### | 0.3 |
| 2024-Nov-04 Mon | 3.57 | 3.57 | 3.49 | 3.51 | ### | ### | ### | ||
| 2024-Nov-01 Fri | 3.57 | 3.57 | 3.57 | 3.57 | 1 | 3 | ### | ### | 0.3 |
| 2024-Oct-31 Thu | 3.49 | 3.58 | 3.49 | 3.58 | 85.4 | 85.4 | 0.3 | ||
| 2024-Oct-30 Wed | 3.48 | 3.48 | 3.48 | 3.48 | 1,449 | 5,042 | ### | ### | 0.2 |
| 2024-Oct-29 Tue | 3.45 | 3.45 | 3.45 | 3.45 | 0 | ### | |||
| 2024-Oct-28 Mon | 3.46 | 3.46 | 3.45 | 3.45 | 4 | ### | 39.0 | 39.0 | ### |
| 2024-Oct-25 Fri | 3.41 | 3.45 | 3.41 | 3.45 | 45,075 | ### | ### | ### | ### |
| 2024-Oct-24 Thu | 3.42 | 3.42 | 3.29 | 3.29 | 2,247 | ### | 11.5 | 11.5 | ### |
| 2024-Oct-23 Wed | 3.42 | 3.42 | 3.42 | 3.42 | 427 | ### | 70.4 | 70.4 | 0.2 |
| 2024-Oct-22 Tue | 3.51 | 3.51 | 3.42 | 3.42 | 3,381 | ### | ### | ### | 0.2 |
| 2024-Oct-21 Mon | 3.52 | 3.52 | 3.5 | 3.51 | 1,923 | 6,749 | 35.7 | 35.7 | ### |
| 2024-Oct-18 Fri | 3.52 | 3.52 | 3.52 | 3.52 | 73.6 | 73.6 | ### | ||
| 2024-Oct-17 Thu | 3.73 | 3.73 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2024-Oct-16 Wed | ### | 3.84 | ### | 3.84 | 94.6 | 94.6 | 0.3 | ||
| 2024-Oct-15 Tue | 3.55 | ### | 3.5 | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Oct-14 Mon | 3.57 | 3.57 | 3.55 | 3.55 | 34.3 | 34.3 | ### | ||
| 2024-Oct-11 Fri | ### | ### | 3.53 | 3.58 | 3,355 | 5,921 | 17.8 | 17.8 | 0.3 |
| 2024-Oct-10 Thu | ### | ### | 3.56 | ### | 9,922 | ### | 76.8 | 76.8 | 0.0 |
| 2024-Oct-09 Wed | ### | ### | ### | ### | 678 | 0 | ### | ### | 0.0 |
| 2024-Oct-08 Tue | 3.56 | ### | 3.54 | 3.54 | 33.9 | 33.9 | 0.3 | ||
| 2024-Oct-07 Mon | 3.56 | 3.56 | 3.56 | 3.56 | 152 | 541 | ### | ### | 0.3 |
| 2024-Oct-04 Fri | 3.55 | 3.56 | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2024-Oct-03 Thu | 3.54 | 3.56 | 3.54 | 3.55 | 75.2 | 75.2 | ### | ||
| 2024-Oct-02 Wed | 3.46 | ### | 3.46 | 3.46 | 13,573 | 23,481 | ### | ### | 0.2 |
| 2024-Oct-01 Tue | 3.52 | 3.54 | 3.46 | 3.49 | 13,144 | ### | 29.6 | 29.6 | ### |
| 2024-Sep-30 Mon | 3.49 | 3.52 | 3.49 | 3.52 | ### | ### | ### | ||
| 2024-Sep-27 Fri | 3.46 | 3.49 | 3.46 | 3.49 | ### | ### | ### | ||
| 2024-Sep-26 Thu | 3.4 | 3.43 | 3.4 | 3.43 | ### | ### | 0.2 | ||
| 2024-Sep-25 Wed | 3.49 | 3.49 | 3.49 | 3.49 | 0 | ### | |||
| 2024-Sep-24 Tue | 3.49 | 3.49 | 3.49 | 3.49 | 2 | 6 | ### | ### | ### |
| 2024-Sep-23 Mon | 3.5 | 3.5 | 3.49 | 3.49 | ### | ### | ### | ||
| 2024-Sep-20 Fri | 3.49 | 3.49 | 3.49 | 3.49 | 70.0 | 70.0 | ### | ||
| 2024-Sep-19 Thu | 3.49 | 3.49 | 3.49 | 3.49 | 62.4 | 62.4 | ### | ||
| 2024-Sep-18 Wed | 3.49 | 3.49 | 3.49 | 3.49 | 148 | ### | ### | ### | ### |
| 2024-Sep-17 Tue | 3.545 | 3.56 | 3.545 | 3.56 | 74.0 | 74.0 | 0.3 | ||
| 2024-Sep-16 Mon | 3.59 | 3.59 | 3.45 | 3.59 | 72.9 | 72.9 | ### | ||
| 2024-Sep-13 Fri | 3.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | 3.545 | 3.545 | 3.545 | 3.545 | 25 | 88 | ### | ### | ### |
| 2024-Sep-11 Wed | ### | ### | 3.46 | 3.47 | 5,657 | 9,786 | 7.9 | 7.9 | 0.2 |
| 2024-Sep-10 Tue | ### | ### | ### | ### | 774 | 0 | 70.9 | 70.9 | 0.0 |
| 2024-Sep-09 Mon | 3.56 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | 3.52 | 3.52 | ### | ### | ### | ||
| 2024-Sep-05 Thu | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0.3 | |||
| 2024-Sep-04 Wed | 3.49 | 3.5 | 3.49 | 3.5 | 78.1 | 78.1 | 0.3 | ||
| 2024-Sep-03 Tue | 3.47 | 3.49 | 3.47 | 3.49 | 73.9 | 73.9 | ### | ||
| 2024-Sep-02 Mon | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 0.2 | |||
| 2024-Aug-30 Fri | 3.475 | 3.485 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2024-Aug-29 Thu | 3.27 | 3.4 | 3.27 | 3.4 | 90.1 | 90.1 | 0.2 | ||
| 2024-Aug-28 Wed | 3.25 | 3.27 | 3.25 | 3.27 | ### | ### | ### | ||
| 2024-Aug-27 Tue | 3.27 | 3.27 | 3.25 | 3.25 | ### | ### | 0.2 | ||
| 2024-Aug-26 Mon | 3.24 | 3.24 | 3.24 | 3.24 | ### | ### | ### | ||
| 2024-Aug-23 Fri | 3.2 | ### | 3.2 | 3.21 | 12,070 | ### | ### | ### | ### |
| 2024-Aug-22 Thu | ### | ### | ### | ### | 2 | 0 | 67.9 | 67.9 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | ### | 3.2 | ### | ### | 1,924 | 3,078 | 39.7 | 39.7 | 0.0 |
| 2024-Aug-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | ### | ### | ### | ### | 2 | 0 | 65.4 | 65.4 | 0.0 |
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | ### | ### | ### | 1,625 | 0 | ### | ### | 0.0 |
| 2024-Aug-13 Tue | 3.27 | 3.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-12 Mon | 3.4 | 3.4 | 3.25 | 3.25 | 18,340 | 60,980 | ### | ### | 0.2 |
| 2024-Aug-09 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Aug-08 Thu | 3.4 | 3.42 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2024-Aug-07 Wed | 3.42 | 3.42 | ### | 3.4 | 21,983 | ### | 26.0 | 26.0 | 0.2 |
| 2024-Aug-06 Tue | ### | 3.41 | ### | 3.41 | 21,452 | 36,575 | 69.2 | 69.2 | ### |
| 2024-Aug-05 Mon | ### | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | ### | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | ### | ### | 1 | 0 | 68.5 | 68.5 | 0.0 |
| 2024-Jul-26 Fri | ### | ### | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-22 Mon | ### | ### | ### | ### | 21,047 | 0 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | 3.42 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-17 Wed | 3.45 | 3.46 | ### | ### | 6,545 | 11,322 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 3.4 | 3.42 | 3.2 | 3.2 | 1,343 | 4,445 | 8.4 | 8.4 | 0.2 |
| 2024-Jul-15 Mon | 3.26 | 3.49 | 3.25 | 3.47 | 93.5 | 93.5 | 0.2 | ||
| 2024-Jul-12 Fri | ### | 3.26 | ### | 3.26 | 84.3 | 84.3 | 0.2 | ||
| 2024-Jul-11 Thu | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Jul-10 Wed | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jul-08 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-05 Fri | 3.2 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | ### | ### | ### | ### | 3 | 0 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | ### | ### | 3 | 3 | ### | ### | 0.2 | ||
| 2024-Jun-26 Wed | 3.2 | 3.2 | 3.2 | 3.2 | 69.0 | 69.0 | 0.2 | ||
| 2024-Jun-25 Tue | ### | 3.25 | ### | 3.21 | 10,827 | ### | ### | ### | ### |
| 2024-Jun-24 Mon | ### | ### | 3.22 | ### | 19,124 | 30,789 | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 3.25 | ### | 3.25 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Jun-20 Thu | 3.26 | 3.26 | ### | 3.21 | 21.6 | 21.6 | ### | ||
| 2024-Jun-19 Wed | ### | 3.25 | ### | 3.25 | ### | ### | 0.2 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 5,985 | 0 | 69.2 | 69.2 | 0.0 |
| 2024-Jun-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jun-11 Tue | 3.22 | 3.22 | ### | ### | 3,640 | ### | 11.2 | 11.2 | 0.0 |
| 2024-Jun-07 Fri | 3.22 | 3.22 | 3.22 | 3.22 | 66.9 | 66.9 | 0.2 | ||
| 2024-Jun-06 Thu | ### | ### | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2024-Jun-05 Wed | 3.28 | ### | 3.24 | ### | 10,684 | ### | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 3.27 | 3.27 | 3.22 | 3.22 | 29.2 | 29.2 | 0.2 | ||
| 2024-Jun-03 Mon | 3.25 | 3.29 | 3.22 | 3.26 | 71.9 | 71.9 | 0.2 | ||
| 2024-May-31 Fri | ### | ### | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 16,153 | 0 | 90.9 | 90.9 | 0.0 |
| 2024-May-29 Wed | ### | ### | ### | ### | 6,826 | 0 | ### | ### | 0.0 |
| 2024-May-28 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-23 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-22 Wed | ### | ### | ### | ### | 8 | 0 | 73.7 | 73.7 | 0.0 |
| 2024-May-21 Tue | ### | ### | 2.86 | 2.86 | 4.1 | 4.1 | 0.2 | ||
| 2024-May-20 Mon | 2.86 | 2.86 | 2.86 | 2.86 | 0 | 0.2 | |||
| 2024-May-17 Fri | 2.82 | 2.86 | 2.74 | 2.86 | 37,972 | 106,321 | 78.2 | 78.2 | 0.2 |
| 2024-May-16 Thu | ### | ### | 2.81 | 2.81 | 4,454 | 6,257 | 2.6 | 2.6 | ### |
| 2024-May-15 Wed | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 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 |
Basic Bottom of Page