End of day Prices (full format), 300 Days for (LYL) LYCOPODIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.43 |
2020-Oct-22 Thu
| 3.89
| ###
| 3.87
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Oct-21 Wed
| 3.86
| ###
| 3.86
| ###
| 3,644
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 3.84
| 3.86
|
|
| 28.3
| 28.3
| 0.3 |
2020-Oct-19 Mon
| ###
| ###
| 3.85
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2020-Oct-16 Fri
| 3.8
| ###
| 3.78
| 3.82
|
|
| 70.7
| 70.7
| 0.3 |
2020-Oct-15 Thu
| ###
| ###
| 3.75
| 3.76
|
|
| 10.0
| 10.0
| 0.3 |
2020-Oct-14 Wed
| ###
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| 4
| 37,356
| 0
| 74.0
| 74.0
| 0.3 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 17,652
| 0
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 39,059
| 0
| 30.5
| 30.5
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| 4
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Oct-02 Fri
| 4.2
| 4.21
| ###
| ###
| 5,549
| 11,680
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 1,770
| 0
| 25.7
| 25.7
| 0.0 |
2020-Sep-30 Wed
| ###
| 4.21
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Sep-28 Mon
| ###
| 4.23
| ###
| ###
| 12,841
| 27,158
| 84.6
| 84.6
| 0.0 |
2020-Sep-25 Fri
| ###
| 4.24
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Sep-24 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 4.22
| 4.28
| 4.21
| 4.28
|
|
| ###
| ###
| 0.3 |
2020-Sep-22 Tue
| 4.28
| 4.28
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2020-Sep-21 Mon
| ###
| ###
| 4.24
| 4.28
|
|
| 30.0
| 30.0
| 0.3 |
2020-Sep-18 Fri
| 4.28
| 4.28
| 4.26
| 4.27
|
|
| 33.9
| 33.9
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.25
| 4.26
|
|
| 30.4
| 30.4
| 0.3 |
2020-Sep-16 Wed
| ###
| 4.4
| ###
| ###
| 75,157
| 165,345
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| 4.4
| ###
| ###
| 8,642
| ###
| 35.7
| 35.7
| 0.0 |
2020-Sep-11 Fri
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 4.28
| 4.4
| 4.25
| 4.4
| 9,981
| ###
| ###
| ###
| 0.3 |
2020-Sep-09 Wed
| 4.26
| 4.27
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 7,570
| 0
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 10,445
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 4.44
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Sep-02 Wed
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| 64.0
| 64.0
| 0.3 |
2020-Sep-01 Tue
| 4.43
| 4.44
| 4.43
| 4.44
| 6,156
| ###
| 75.3
| 75.3
| 0.3 |
2020-Aug-31 Mon
| ###
| 4.44
| 4.29
| ###
| 23,879
| ###
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 4.26
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2020-Aug-27 Thu
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 4.54
| ###
| ###
| 4.5
|
|
| 37.4
| 37.4
| ### |
2020-Aug-25 Tue
| 4.59
| ###
| 4.55
| 4.59
|
|
| 71.0
| 71.0
| 0.3 |
2020-Aug-24 Mon
| 4.58
| 4.58
| 4.5
| 4.5
|
|
| 26.2
| 26.2
| ### |
2020-Aug-21 Fri
| ###
| ###
| 4.55
| ###
| 351
| ###
| 36.4
| 36.4
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 4.59
| 4.59
| 1,248
| ###
| 34.5
| 34.5
| 0.3 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 4.4
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Aug-17 Mon
| 4.55
| ###
| 4.4
| ###
| 18,649
| 41,027
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 4.5
| ###
| 4.5
| ###
| 24,625
| ###
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 4.54
| ###
| 4.54
| 4.58
| 23,485
| ###
| ###
| ###
| 0.3 |
2020-Aug-12 Wed
| 4.47
| 4.54
| 4.47
| 4.54
|
|
| 85.1
| 85.1
| 0.3 |
2020-Aug-11 Tue
| 4.52
| 4.52
| 4.46
| 4.49
| 2,751
| 12,351
| 37.6
| 37.6
| ### |
2020-Aug-10 Mon
| 4.55
| 4.55
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Aug-07 Fri
| 4.55
| 4.55
| 4.51
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Aug-06 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Aug-05 Wed
| 4.4
| ###
| 4.4
| 4.57
| 3,659
| 8,049
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| ###
| 4.57
| ###
| 5,622
| 12,846
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 4.42
| 4.5
| 7,582
| 16,756
| 28.9
| 28.9
| ### |
2020-Jul-31 Fri
| ###
| 4.51
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Jul-30 Thu
| 4.52
| 4.52
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| ###
| 4.7
| 4.5
| 4.52
|
|
| 30.5
| 30.5
| 0.3 |
2020-Jul-28 Tue
| ###
| ###
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| 4.5
| ###
| 4.43
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2020-Jul-24 Fri
| 4.25
| ###
| 4.25
| ###
| 2,243
| ###
| 83.0
| 83.0
| 0.0 |
2020-Jul-23 Thu
| 4.2
| 4.27
| 4.2
| 4.25
| 15,782
| ###
| ###
| ###
| ### |
2020-Jul-22 Wed
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 70.2
| 70.2
| ### |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 16,245
| 0
| 25.6
| 25.6
| 0.0 |
2020-Jul-17 Fri
| 4.2
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 4.2
| 4.23
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2020-Jul-15 Wed
| ###
| ###
| 4.2
| 4.2
|
|
| 13.7
| 13.7
| ### |
2020-Jul-14 Tue
| 4.28
| 4.29
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2020-Jul-13 Mon
| 4.26
| ###
| 4.25
| 4.29
| 14,342
| 30,476
| 81.4
| 81.4
| ### |
2020-Jul-10 Fri
| ###
| 4.44
| 4.25
| 4.44
|
|
| 81.6
| 81.6
| 0.3 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-08 Wed
| ###
| 4.43
| ###
| ###
| 3,724
| 8,248
| 84.4
| 84.4
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 4.48
| 4.48
| 4.4
| 4.4
| 3,823
| 16,974
| ###
| ###
| 0.3 |
2020-Jul-03 Fri
| 4.5
| 4.51
| 4.44
| 4.44
| 7,841
| 35,088
| 32.9
| 32.9
| 0.3 |
2020-Jul-02 Thu
| 4.76
| 4.76
| 4.4
| 4.5
| 31,922
| ###
| ###
| ###
| ### |
2020-Jul-01 Wed
| 4.7
| 4.7
| 4.55
| ###
| 17,652
| 81,640
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 4.83
| 4.87
| 4.75
| 4.76
| 4,347
| ###
| 26.8
| 26.8
| ### |
2020-Jun-29 Mon
| ###
| ###
| 4.75
| 4.75
| 10,175
| ###
| 18.2
| 18.2
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 4.76
| ###
| 4.76
| ###
| 6,685
| ###
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 4.78
| 4.86
| 4.77
| 4.86
| 10,071
| ###
| ###
| ###
| 0.3 |
2020-Jun-23 Tue
| 4.78
| 4.78
| ###
| 4.75
|
|
| ###
| ###
| ### |
2020-Jun-22 Mon
| ###
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| 4.82
| 4.82
| ###
| 4.75
| 6,156
| ###
| 24.6
| 24.6
| ### |
2020-Jun-18 Thu
| ###
| 4.75
| ###
| 4.75
|
|
| 82.4
| 82.4
| ### |
2020-Jun-17 Wed
| 4.75
| 4.75
| ###
| 4.75
| 3,377
| 8,020
| 69.5
| 69.5
| ### |
2020-Jun-16 Tue
| 4.74
| 4.76
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2020-Jun-15 Mon
| 4.71
| 4.87
| ###
| 4.75
| 38,148
| ###
| 88.5
| 88.5
| ### |
2020-Jun-12 Fri
| ###
| 4.78
| ###
| 4.73
| 5,524
| ###
| 80.0
| 80.0
| 0.3 |
2020-Jun-11 Thu
| ###
| 5
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
2020-Jun-10 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2020-Jun-09 Tue
| 5
| 5
| 4.79
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2020-Jun-05 Fri
| 5
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Jun-04 Thu
| 4.79
| ###
| 4.79
| ###
| 4,584
| 10,978
| 88.0
| 88.0
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 4.77
| 4.77
| ###
| 4.72
| 25,148
| 59,977
| ###
| ###
| 0.3 |
2020-May-29 Fri
| 4.82
| 4.87
| 4.75
| 4.87
|
|
| 74.9
| 74.9
| 0.3 |
2020-May-28 Thu
| 4.77
| ###
| 4.73
| 5
| 42,376
| ###
| ###
| ###
| 0.4 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 14,259
| 0
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 5
| ###
| ###
| ###
| 4,248
| 0
| 28.6
| 28.6
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 13,158
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 4.82
| ###
| 4.75
| 4.8
| 2,723
| ###
| ###
| ###
| 0.3 |
2020-May-21 Thu
| 4.86
| ###
| 4.75
| 4.83
| 30,041
| 71,347
| 41.0
| 41.0
| 0.3 |
2020-May-20 Wed
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 4.55
| 4.75
| 4.46
| 4.75
|
|
| 90.7
| 90.7
| ### |
2020-May-18 Mon
| ###
| 4.49
| ###
| 4.49
|
|
| 86.9
| 86.9
| ### |
2020-May-15 Fri
| 4.28
| ###
| 4.28
| ###
| 4,982
| ###
| 82.0
| 82.0
| 0.0 |
2020-May-14 Thu
| 4.27
| ###
| 4.21
| ###
| 41,072
| 86,456
| 84.1
| 84.1
| 0.0 |
2020-May-13 Wed
| 4.21
| ###
| 4.2
| ###
| 17,281
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 4.28
| 4.49
| 4.28
| ###
| 12,170
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 4.25
| 4.28
| 4.25
| 4.28
| 651
| 2,776
| 69.2
| 69.2
| 0.3 |
2020-May-07 Thu
| ###
| ###
| 4.25
| 4.25
|
|
| 18.2
| 18.2
| ### |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 3,878
| 0
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| 4.4
| ###
| ###
| 2,551
| ###
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 4.4
| 4.27
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-May-01 Fri
| 4.4
| 4.4
| 4.21
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2020-Apr-30 Thu
| 4.25
| 4.4
| 4.25
| 4.4
| 25,625
| 110,828
| 77.3
| 77.3
| 0.3 |
2020-Apr-29 Wed
| ###
| 4.25
| ###
| 4.23
| 39,671
| ###
| 82.8
| 82.8
| 0.3 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 6,879
| 0
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| 4
| 3.85
| 4
| 26,524
| ###
| 76.4
| 76.4
| 0.3 |
2020-Apr-24 Fri
| 3.88
| ###
| 3.85
| ###
| 2,045
| ###
| 71.6
| 71.6
| 0.0 |
2020-Apr-23 Thu
| 3.85
| ###
| 3.81
| 3.88
| 34,472
| ###
| ###
| ###
| 0.3 |
2020-Apr-22 Wed
| ###
| ###
| 3.8
| 3.86
| 54,624
| 103,785
| 18.6
| 18.6
| 0.3 |
2020-Apr-21 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2020-Apr-20 Mon
| 4.2
| 4.2
| ###
| ###
| 39,855
| ###
| 48.8
| 48.8
| 0.0 |
2020-Apr-17 Fri
| 4
| 4.2
| 4
| 4.2
|
|
| ###
| ###
| ### |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 16,450
| 0
| 71.8
| 71.8
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 3.78
| 3.88
| 3.75
| 3.88
| 52,770
| ###
| 70.5
| 70.5
| 0.3 |
2020-Apr-09 Thu
| 3.76
| 3.78
| 3.74
| 3.75
|
|
| 26.7
| 26.7
| 0.3 |
2020-Apr-08 Wed
| 3.73
| 3.77
| 3.7
| 3.76
| 6,828
| ###
| ###
| ###
| 0.3 |
2020-Apr-07 Tue
| 3.78
| 3.82
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2020-Apr-06 Mon
| 3.79
| 3.8
| 3.75
| 3.77
| 20,582
| ###
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 3.8
| ###
| 8,777
| 16,676
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 3.73
| ###
| 3.73
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 36,451
| 0
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| 4
| 3.84
| 4
|
|
| 66.5
| 66.5
| 0.3 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Mar-26 Thu
| 4
| ###
| ###
| ###
| 30,053
| 0
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 3.85
| 4
| 3.85
| 4
| 19,927
| ###
| ###
| ###
| 0.3 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 32,342
| 0
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 4.41
| 4.41
| 3.85
| 4.25
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| 4.47
| 4.47
| 4.41
| 4.41
| 101,250
| 449,549
| 59.6
| 59.6
| ### |
2020-Mar-18 Wed
| 4.45
| 4.51
| 4.41
| 4.45
| 14,980
| ###
| ###
| ###
| 0.3 |
2020-Mar-17 Tue
| 4.44
| 4.45
| ###
| 4.4
| 92,844
| 206,577
| 21.1
| 21.1
| 0.3 |
2020-Mar-16 Mon
| 4.85
| 4.85
| ###
| 4.5
| 44,929
| 108,952
| ###
| ###
| ### |
2020-Mar-13 Fri
| 4.5
| ###
| 4.26
| 4.75
| 21,350
| 45,475
| 71.4
| 71.4
| ### |
2020-Mar-12 Thu
| 5
| 5
| 4.51
| 4.75
| 167,979
| 798,740
| 44.2
| 44.2
| ### |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 18,170
| 0
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 24,549
| 0
| 7.9
| 7.9
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 5.51
| 5.58
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Mar-05 Thu
| 5.45
| ###
| 5.44
| 5.59
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 5.23
| ###
| ###
| ###
| 72,326
| 0
| 71.3
| 71.3
| 0.0 |
2020-Feb-28 Fri
| 5.41
| 5.5
| 5.41
| 5.5
| 12,759
| ###
| 86.2
| 86.2
| 0.4 |
2020-Feb-27 Thu
| ###
| 5.76
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 5.58
| 5.72
|
|
| ###
| ###
| 0.4 |
2020-Feb-25 Tue
| 5.87
| 6
| 5.8
| 6
| 34,522
| 203,679
| ###
| ###
| 0.4 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 112,642
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 6
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 72,377
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 8,783
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 6
| ###
| 66,152
| 198,456
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,073
| 0
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 6.26
| 6.26
| 6.26
| 6.26
| 0
|
|
|
| 0.4 |
2020-Feb-11 Tue
| ###
| 6.26
| ###
| 6.26
| 30,273
| 94,754
| 90.3
| 90.3
| 0.4 |
2020-Feb-10 Mon
| ###
| ###
| 6
| 6
| 516,471
| ###
| ###
| ###
| 0.4 |
2020-Feb-07 Fri
| ###
| 6.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2020-Feb-06 Thu
| 6.25
| ###
| 6.24
| 6.27
| 16,088
| ###
| 68.7
| 68.7
| 0.4 |
2020-Feb-05 Wed
| 6.24
| 6.29
| ###
| 6.29
| 15,828
| 49,779
| 73.8
| 73.8
| ### |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2020-Feb-03 Mon
| ###
| 6.23
| ###
| ###
| 53,159
| ###
| 45.5
| 45.5
| 0.0 |
2020-Jan-31 Fri
| 6.175
| ###
| ###
| 6.25
|
|
| 79.6
| 79.6
| ### |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 6.2
| ###
| 6.2
| 30,748
| ###
| ###
| ###
| 0.4 |
2020-Jan-23 Thu
| 6.2
| 6.2
| ###
| 6.2
| 7,977
| 24,728
| 76.1
| 76.1
| 0.4 |
2020-Jan-22 Wed
| 6.2
| 6.2
| ###
| 6.2
| 29,529
| ###
| 62.3
| 62.3
| 0.4 |
2020-Jan-21 Tue
| ###
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 6.2
| 6.41
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| 5.77
| 6
|
|
| 81.2
| 81.2
| 0.4 |
2020-Jan-15 Wed
| 6
| 6
| 5.81
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2020-Jan-14 Tue
| ###
| 6
| 5.74
| 6
| 58,057
| ###
| ###
| ###
| 0.4 |
2020-Jan-13 Mon
| 5.85
| ###
| 5.85
| 5.89
| 40,854
| ###
| ###
| ###
| ### |
2020-Jan-10 Fri
| ###
| 5.8
| ###
| 5.8
| 12,020
| 34,858
| ###
| ###
| 0.4 |
2020-Jan-09 Thu
| 5.59
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 5.42
| ###
| 5.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 5.47
| ###
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 5.44
| 5.44
|
|
| 12.9
| 12.9
| 0.4 |
2020-Jan-03 Fri
| 5.42
| ###
| 5.42
| ###
| 4,571
| 12,387
| 89.0
| 89.0
| 0.0 |
2020-Jan-02 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 5.23
| 5.23
| 5.23
| 5.23
| 0
|
|
|
| ### |
2019-Dec-24 Tue
| 5.27
| 5.27
| 5.23
| 5.23
| 22,640
| ###
| 19.5
| 19.5
| ### |
2019-Dec-23 Mon
| ###
| ###
| 5.25
| 5.25
| 34,288
| ###
| ###
| ###
| 0.4 |
2019-Dec-20 Fri
| 5.29
| ###
| 5.26
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 5.26
| 5.26
| 5,824
| ###
| ###
| ###
| 0.4 |
2019-Dec-16 Mon
| 5.27
| 5.27
| 5.27
| 5.27
| 0
|
|
|
| ### |
2019-Dec-13 Fri
| ###
| ###
| 5.25
| 5.27
|
|
| 16.4
| 16.4
| ### |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 11,285
| 0
| 31.8
| 31.8
| 0.0 |
2019-Dec-11 Wed
| ###
| 5.4
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Dec-10 Tue
| 5.4
| 5.4
| 5.28
| ###
| 13,683
| ###
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 5.48
| 5.48
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Dec-06 Fri
| 5.59
| 5.59
| 5.45
| 5.49
|
|
| 20.9
| 20.9
| 0.4 |
2019-Dec-05 Thu
| 5.59
| 5.59
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 5.49
| 5.59
| 5.49
| 5.59
| 13,749
| ###
| 89.1
| 89.1
| ### |
2019-Dec-03 Tue
| 5.47
| 5.5
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Dec-02 Mon
| 5.45
| 5.47
| 5.45
| 5.47
| 5,782
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| ###
| 5.45
| ###
| 5.45
| 4,670
| 12,725
| 80.9
| 80.9
| ### |
2019-Nov-28 Thu
| 5.41
| 5.41
| ###
| ###
| 6,253
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 5.28
| 5.44
| 5.28
| 5.44
| 12,740
| 68,286
| ###
| ###
| 0.4 |
2019-Nov-26 Tue
| 5.28
| ###
| 5.25
| ###
| 15,020
| 39,427
| 85.4
| 85.4
| 0.0 |
2019-Nov-25 Mon
| 5.25
| 5.29
| 5.25
| 5.26
|
|
| 77.4
| 77.4
| 0.4 |
2019-Nov-22 Fri
| 5.25
| 5.27
| 5.22
| 5.24
| 11,251
| ###
| 33.6
| 33.6
| 0.4 |
2019-Nov-21 Thu
| ###
| ###
| 5.22
| 5.22
| 14,773
| 38,557
| 13.4
| 13.4
| 0.4 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,986
| 0
| 38.7
| 38.7
| 0.0 |
2019-Nov-19 Tue
| 5.45
| 5.45
| ###
| 5.42
| 15,078
| 41,087
| ###
| ###
| 0.4 |
2019-Nov-18 Mon
| ###
| ###
| 5.23
| 5.23
| 3,223
| 8,428
| 26.1
| 26.1
| ### |
2019-Nov-15 Fri
| 5.22
| ###
| 5.22
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 6,422
| 0
| 83.8
| 83.8
| 0.0 |
2019-Nov-12 Tue
| 5.28
| ###
| ###
| ###
| 22,672
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2019-Nov-07 Thu
| ###
| 5.4
| 5.25
| 5.4
| 7,448
| ###
| ###
| ###
| 0.4 |
2019-Nov-06 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 5.48
| 5.48
| ###
| 5.47
| 5,621
| ###
| 35.3
| 35.3
| ### |
2019-Nov-04 Mon
| ###
| 5.49
| ###
| 5.48
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| 5.29
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Oct-31 Thu
| 5.5
| 5.53
| ###
| 5.53
| 10,781
| ###
| ###
| ###
| ### |
2019-Oct-30 Wed
| ###
| 5.53
| ###
| 5.52
| 3,343
| 9,243
| ###
| ###
| 0.4 |
2019-Oct-29 Tue
| 5.27
| 5.27
| 5.27
| 5.27
| 1,650
| ###
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 5.25
| 5.29
|
|
| 26.3
| 26.3
| 0.4 |
2019-Oct-24 Thu
| 5.45
| 5.45
| 5.25
| ###
| 24,576
| 131,481
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 5.53
| 5.54
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Oct-22 Tue
| 5.53
| 5.54
| ###
| ###
| 3,158
| 8,747
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 5.45
| 5.45
| 5.45
| 5.45
| 281,088
| 1,531,929
| ###
| ###
| ### |
2019-Oct-18 Fri
| 5.4
| 5.54
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Oct-17 Thu
| ###
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Oct-16 Wed
| ###
| 5.4
| ###
| ###
| 11,784
| ###
| 20.0
| 20.0
| 0.0 |
2019-Oct-15 Tue
| ###
| 5.4
| ###
| 5.4
| 3,522
| ###
| ###
| ###
| 0.4 |
2019-Oct-14 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 81.5
| 81.5
| 0.4 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 42,455
| 0
| 78.0
| 78.0
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 13,648
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-04 Fri
| 5.27
| 5.4
| 5.26
| ###
| 10,345
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Oct-02 Wed
| 5.54
| 5.54
| 5.22
| 5.4
| 11,920
| 64,129
| 15.0
| 15.0
| 0.4 |
2019-Oct-01 Tue
| 5.45
| ###
| 5.44
| 5.54
| 15,288
| 41,583
| ###
| ###
| 0.4 |
2019-Sep-30 Mon
| 5.45
| 5.47
| 5.4
| 5.44
| 31,079
| ###
| 35.7
| 35.7
| 0.4 |
2019-Sep-27 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 5.42
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 5.5
| 5.58
| 5.5
| 5.58
| 15,482
| 85,770
| 86.3
| 86.3
| 0.4 |
2019-Sep-24 Tue
| 5.57
| 5.59
| 5.45
| 5.48
| 59,082
| ###
| 20.7
| 20.7
| ### |
2019-Sep-23 Mon
| 5.54
| ###
| 5.54
| 5.58
|
|
| 75.4
| 75.4
| 0.4 |
2019-Sep-20 Fri
| 5.59
| 5.59
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Sep-19 Thu
| ###
| ###
| 5.59
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 5.55
| 5.59
| 5.53
| 5.59
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 5.5
| ###
| 5.49
| 5.56
| 39,820
| ###
| 79.4
| 79.4
| 0.4 |
2019-Sep-16 Mon
| 5.59
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 5.56
| 5.56
| 7,055
| ###
| 20.4
| 20.4
| 0.4 |
2019-Sep-12 Thu
| 5.57
| ###
| 5.57
| ###
| 42,780
| 119,142
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 5.56
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 5.57
| 5.58
| 5.53
| 5.58
| 10,471
| ###
| ###
| ###
| 0.4 |
2019-Sep-09 Mon
| ###
| ###
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2019-Sep-06 Fri
| 5.76
| 5.76
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Sep-05 Thu
| 5.74
| 5.75
| 5.72
| 5.75
|
|
| 63.0
| 63.0
| ### |
2019-Sep-04 Wed
| 5.76
| 5.76
| 5.74
| 5.74
| 4,982
| 28,646
| 28.2
| 28.2
| 0.4 |
2019-Sep-03 Tue
| 5.8
| 5.82
| 5.75
| 5.75
|
|
| 26.2
| 26.2
| ### |
2019-Sep-02 Mon
| 5.72
| 5.8
| 5.71
| 5.79
| 4,340
| 24,976
| ###
| ###
| ### |
2019-Aug-30 Fri
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| 25.7
| 25.7
| 0.4 |
2019-Aug-29 Thu
| 5.7
| 5.85
| 5.7
| 5.75
| 16,757
| 96,771
| ###
| ###
| ### |
2019-Aug-28 Wed
| 5.8
| ###
| 5.7
| 5.7
|
|
| 19.8
| 19.8
| 0.4 |
2019-Aug-27 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 6
| 6
| 5.85
| ###
| 11,944
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| 6
| ###
| 6
| 5,584
| 16,752
| ###
| ###
| 0.4 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Aug-21 Wed
| 5.84
| ###
| 5.84
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2019-Aug-20 Tue
| 5.87
| 5.88
| 5.8
| 5.84
| 9,026
| ###
| 26.1
| 26.1
| 0.4 |
2019-Aug-19 Mon
| ###
| ###
| 5.8
| 5.89
| 1,742
| 5,051
| 31.4
| 31.4
| ### |
2019-Aug-16 Fri
| 5.76
| ###
| 5.76
| ###
| 6,658
| 19,175
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 5.75
| 5.8
|
|
| 26.9
| 26.9
| 0.4 |
|