End of day Prices (full format), 300 Days for (MGX) MOUNT GIBSON IRON LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.11 |
2024-Apr-19 Fri
| 0.47
| 0.47
| 0.46
| 0.46
| 720,327
| 334,952
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 0.46
| 0.48
| 0.45
| 0.475
| 2,061,327
| ###
| ###
| ###
| ### |
2024-Apr-17 Wed
| 0.45
| 0.455
| 0.44
| 0.455
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.45
| 0.4575
| 0.44
| 0.445
|
|
| 41.3
| 41.3
| ### |
2024-Apr-15 Mon
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 0.455
| 0.4575
| 0.445
| 0.45
| 492,546
| ###
| 22.9
| 22.9
| 0.0 |
2024-Apr-11 Thu
| 0.455
| ###
| 0.45
| 0.46
| 841,557
| 189,350
| 71.9
| 71.9
| 0.0 |
2024-Apr-10 Wed
| 0.445
| 0.46
| 0.445
| 0.46
| 722,587
| 326,970
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 0.45
| 0.455
| 0.445
| 0.445
| 588,220
| ###
| ###
| ###
| ### |
2024-Apr-08 Mon
| 0.45
| 0.45
| 0.44
| 0.44
| 697,224
| ###
| 19.2
| 19.2
| ### |
2024-Apr-05 Fri
| 0.43
| 0.455
| 0.43
| 0.455
|
|
| 93.5
| 93.5
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| 0.425
| 0.43
| 1,124,285
| ###
| ###
| ###
| ### |
2024-Apr-03 Wed
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 0.425
| 0.44
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| 0.44
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 0.43
| 0.4375
| 0.425
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2024-Mar-22 Fri
| 0.44
| 0.44
| 0.425
| 0.425
|
|
| 13.1
| 13.1
| ### |
2024-Mar-21 Thu
| 0.43
| ###
| 0.43
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2024-Mar-20 Wed
| ###
| 0.445
| 0.43
| 0.43
| 1,748,372
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| 0.44
| 0.44
| 0.425
| ###
| 1,067,453
| 461,673
| 26.8
| 26.8
| 0.0 |
2024-Mar-18 Mon
| 0.425
| 0.44
| 0.425
| 0.44
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 0.43
| 0.44
| 0.425
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Mar-14 Thu
| 0.43
| 0.44
| 0.43
| 0.43
| 848,154
| 368,946
| 69.3
| 69.3
| ### |
2024-Mar-13 Wed
| ###
| 0.445
| 0.43
| ###
| 992,285
| 434,124
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.44
| 0.45
| 0.44
| 0.44
| 1,541,826
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 0.46
| ###
| 0.445
| 0.45
| 1,804,827
| 401,574
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 0.47
| 0.46
| 0.46
|
|
| 25.5
| 25.5
| 0.0 |
2024-Mar-07 Thu
| 0.47
| 0.48
| 0.4575
| 0.46
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.45
| 0.47
| 0.445
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2024-Mar-05 Tue
| 0.47
| 0.4725
| 0.445
| 0.45
|
|
| 11.3
| 11.3
| 0.0 |
2024-Mar-04 Mon
| 0.49
| 0.5
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 0.485
| ###
| 723,258
| ###
| 79.7
| 79.7
| 0.0 |
2024-Feb-29 Thu
| 0.5
| 0.5
| 0.485
| ###
| 1,081,129
| 532,456
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 0.48
| 0.5075
| 0.48
| ###
| 1,793,345
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.48
| 0.485
| 0.475
| 0.485
|
|
| 79.7
| 79.7
| 0.0 |
2024-Feb-26 Mon
| 0.49
| 0.5
| 0.48
| 0.485
| 742,640
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 0.475
| 0.5
| ###
| ###
| 2,024,479
| ###
| 91.8
| 91.8
| 0.0 |
2024-Feb-22 Thu
| 0.485
| 0.4875
| 0.475
| 0.475
| 1,201,943
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| 0.51
| 0.51
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 0.5
| 0.51
| 697,252
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| 0.51
| 0.525
| 0.51
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2024-Feb-16 Fri
| ###
| 0.52
| 0.5075
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| 0.51
| 0.51
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 0.4925
| ###
| 840,359
| ###
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| 0.5
| 0.51
| 0.5
| ###
| 215,079
| ###
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 0.5075
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 0.52
| 0.51
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| 0.525
| 0.525
| ###
| ###
| 775,870
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 0.525
| 0.51
| 0.525
|
|
| 83.1
| 83.1
| 0.0 |
2024-Feb-05 Mon
| 0.52
| 0.525
| 0.51
| 0.525
| 1,293,071
| ###
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 0.53
| 0.53
| ###
| 0.53
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| 0.545
| 0.545
| 0.53
| 0.53
| 909,527
| 488,870
| 17.2
| 17.2
| 0.0 |
2024-Jan-30 Tue
| 0.5475
| 0.555
| 0.545
| 0.545
| 447,558
| 246,156
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 0.545
| 0.56
| 0.54
| 0.545
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| 0.55
| 0.53
| 0.545
|
|
| 83.8
| 83.8
| 0.0 |
2024-Jan-24 Wed
| 0.52
| ###
| 0.52
| 0.525
| 2,292,080
| 595,940
| 76.7
| 76.7
| 0.0 |
2024-Jan-23 Tue
| ###
| 0.5225
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.54
| 0.545
| 0.52
| 0.525
| 2,489,774
| ###
| 23.0
| 23.0
| 0.0 |
2024-Jan-19 Fri
| 0.545
| 0.545
| 0.5275
| 0.54
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 0.525
| ###
| 0.51
| ###
| 2,399,978
| ###
| 86.6
| 86.6
| 0.0 |
2024-Jan-17 Wed
| 0.51
| 0.52
| 0.5075
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2024-Jan-16 Tue
| 0.54
| 0.54
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 0.55
| 0.5525
| ###
| 0.54
|
|
| 25.1
| 25.1
| 0.0 |
2024-Jan-12 Fri
| ###
| 0.55
| ###
| 0.55
| 811,170
| 223,071
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.555
| 0.555
| 0.54
| 0.54
| 1,199,826
| ###
| 14.7
| 14.7
| 0.0 |
2024-Jan-10 Wed
| 0.54
| 0.55
| ###
| 0.55
| 929,543
| 255,624
| 82.7
| 82.7
| ### |
2024-Jan-09 Tue
| 0.53
| 0.55
| 0.53
| 0.545
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 0.53
| 0.54
| 0.525
| 0.53
|
|
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| 0.555
| 0.56
| 0.525
| 0.53
|
|
| 8.2
| 8.2
| 0.0 |
2024-Jan-04 Thu
| 0.55
| 0.555
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| 0.56
| ###
| 0.545
| 0.545
| 1,098,455
| 299,328
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.55
| 0.57
| 0.545
| ###
| 1,009,688
| ###
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.555
| 0.57
| 0.55
| 0.55
| 965,483
| 540,670
| 21.0
| 21.0
| ### |
2023-Dec-28 Thu
| 0.54
| 0.56
| 0.54
| 0.555
| 1,317,241
| 724,482
| 84.6
| 84.6
| ### |
2023-Dec-27 Wed
| ###
| 0.5425
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.545
| 0.545
| 0.53
| 0.53
| 758,273
| 407,571
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.54
| 0.54
| 0.53
| ###
| 974,859
| 521,549
| 26.0
| 26.0
| 0.0 |
2023-Dec-20 Wed
| 0.545
| 0.555
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 0.54
| 0.55
| 0.54
| 0.55
| 1,232,778
| ###
| 78.8
| 78.8
| ### |
2023-Dec-18 Mon
| 0.55
| 0.55
| 0.54
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 0.55
| 0.56
| 0.545
| 0.55
| 454,974
| 251,373
| 64.9
| 64.9
| ### |
2023-Dec-14 Thu
| 0.55
| 0.555
| 0.54
| 0.555
| 903,748
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| 0.54
| 0.56
| 0.54
| 0.555
| 2,195,250
| 1,207,387
| 88.4
| 88.4
| ### |
2023-Dec-12 Tue
| 0.545
| 0.55
| ###
| 0.54
| 1,081,158
| ###
| 32.2
| 32.2
| 0.0 |
2023-Dec-11 Mon
| 0.545
| 0.555
| ###
| 0.545
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| 0.53
| 0.545
| 0.525
| 0.545
| 1,137,245
| 608,426
| 84.6
| 84.6
| 0.0 |
2023-Dec-07 Thu
| ###
| 0.53
| ###
| 0.525
|
|
| 82.1
| 82.1
| 0.0 |
2023-Dec-06 Wed
| 0.525
| 0.53
| ###
| 0.52
| 1,194,050
| 316,423
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 0.545
| 0.545
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| 0.555
| ###
| 0.555
|
|
| 89.9
| 89.9
| ### |
2023-Dec-01 Fri
| 0.525
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.52
| 0.53
| 0.5025
| 0.52
| 1,975,572
| 1,019,889
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| 82.3
| 82.3
| 0.0 |
2023-Nov-28 Tue
| 0.525
| 0.53
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 0.525
| ###
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 0.525
| 0.54
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 0.545
| 0.545
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 0.55
| 0.555
| ###
| 0.54
| 1,649,724
| ###
| 26.8
| 26.8
| 0.0 |
2023-Nov-21 Tue
| 0.555
| ###
| 0.545
| 0.555
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.55
| 0.555
| 0.5475
| 0.555
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.55
| 0.56
| 0.5425
| 0.55
|
|
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| ###
| ###
| 0.55
| 0.555
| 1,131,927
| 311,279
| ###
| ###
| ### |
2023-Nov-15 Wed
| 0.56
| 0.57
| 0.545
| ###
| 2,992,422
| 1,668,275
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 0.55
| 0.57
| 0.545
| 0.555
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| 0.55
| ###
| 0.545
|
|
| 85.4
| 85.4
| 0.0 |
2023-Nov-10 Fri
| 0.54
| 0.54
| 0.525
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 0.525
| 0.54
| 0.525
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2023-Nov-08 Wed
| 0.54
| 0.54
| 0.525
| 0.53
| 912,756
| 486,042
| 17.3
| 17.3
| 0.0 |
2023-Nov-07 Tue
| 0.53
| 0.5425
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.55
| 0.555
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 0.525
| 0.54
| 0.52
| 0.54
|
|
| 80.8
| 80.8
| 0.0 |
2023-Nov-02 Thu
| ###
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 0.49
| ###
| 0.49
| ###
| 850,847
| 208,457
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 0.51
| ###
| 0.485
| ###
| 1,359,823
| 329,757
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| 0.51
| ###
| ###
| 1,604,356
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 0.49
| 0.5
| 0.48
| 0.5
| 1,227,889
| ###
| 84.3
| 84.3
| 0.0 |
2023-Oct-25 Wed
| 0.485
| ###
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 0.48
| 0.49
| ###
| ###
| 3,586,847
| 878,777
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.46
| 0.475
| 0.445
| 0.475
| 2,968,643
| 1,365,575
| 90.3
| 90.3
| ### |
2023-Oct-19 Thu
| 0.45
| 0.455
| 0.44
| 0.445
| 390,940
| 174,945
| 28.6
| 28.6
| ### |
2023-Oct-18 Wed
| 0.45
| 0.455
| 0.44
| 0.455
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 0.45
| 0.46
| 0.4425
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2023-Oct-13 Fri
| 0.45
| 0.45
| 0.44
| 0.45
| 425,076
| 189,158
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.445
| 0.455
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 0.44
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| 0.43
| 0.445
| 0.425
| 0.44
| 885,474
| 385,181
| ###
| ###
| ### |
2023-Oct-09 Mon
| 0.445
| 0.445
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| 0.445
| 0.455
| 0.44
| 0.445
|
|
| 70.9
| 70.9
| ### |
2023-Oct-05 Thu
| 0.45
| 0.455
| 0.44
| 0.445
| 710,048
| 317,746
| 25.8
| 25.8
| ### |
2023-Oct-04 Wed
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 0.45
| 0.46
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 0.44
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2023-Sep-29 Fri
| 0.44
| 0.445
| 0.425
| 0.44
| 3,164,344
| 1,376,489
| ###
| ###
| ### |
2023-Sep-28 Thu
| 0.44
| 0.44
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 0.43
| 0.44
| 0.425
| 0.43
|
|
| 68.1
| 68.1
| ### |
2023-Sep-26 Tue
| 0.44
| 0.445
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 0.445
| 0.45
| 0.4375
| 0.45
| 1,153,127
| ###
| 77.0
| 77.0
| 0.0 |
2023-Sep-22 Fri
| 0.44
| 0.445
| 0.43
| 0.44
| 1,567,025
| 685,573
| 60.6
| 60.6
| ### |
2023-Sep-21 Thu
| 0.45
| 0.455
| 0.44
| 0.45
| 1,619,845
| 724,880
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 0.46
| 0.46
| 0.44
| 0.455
| 1,075,756
| ###
| 29.4
| 29.4
| 0.0 |
2023-Sep-19 Tue
| 0.45
| ###
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| 0.45
| 0.455
|
|
| 24.1
| 24.1
| 0.0 |
2023-Sep-15 Fri
| 0.455
| 0.47
| 0.455
| ###
| 1,139,243
| ###
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 0.445
| 0.45
| 0.43
| 0.45
|
|
| 74.2
| 74.2
| 0.0 |
2023-Sep-13 Wed
| 0.445
| 0.445
| ###
| 0.44
| 431,645
| 96,041
| ###
| ###
| ### |
2023-Sep-12 Tue
| 0.43
| 0.445
| 0.43
| 0.445
|
|
| 90.4
| 90.4
| ### |
2023-Sep-11 Mon
| 0.44
| 0.445
| 0.425
| 0.425
|
|
| 19.1
| 19.1
| ### |
2023-Sep-08 Fri
| 0.44
| 0.45
| 0.4325
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Sep-07 Thu
| 0.455
| 0.455
| ###
| 0.44
| 1,268,976
| ###
| ###
| ###
| ### |
2023-Sep-06 Wed
| 0.445
| 0.455
| 0.43
| 0.455
| 1,207,874
| 534,484
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 0.445
| 0.445
| 0.43
| 0.445
| 1,522,848
| 666,246
| 69.7
| 69.7
| ### |
2023-Sep-04 Mon
| ###
| 0.455
| ###
| 0.44
| 1,750,855
| ###
| 78.1
| 78.1
| ### |
2023-Sep-01 Fri
| 0.45
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| 0.45
| 0.43
| 0.45
|
|
| 87.5
| 87.5
| 0.0 |
2023-Aug-30 Wed
| 0.43
| 0.44
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 0.44
| 0.4425
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2023-Aug-28 Mon
| 0.43
| 0.44
| 0.42
| ###
| 1,439,776
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 0.41
| 0.43
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
2023-Aug-24 Thu
| 0.42
| 0.425
| 0.41
| 0.42
| 1,124,359
| ###
| ###
| ###
| ### |
2023-Aug-23 Wed
| 0.425
| 0.425
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2023-Aug-22 Tue
| 0.41
| 0.425
| 0.41
| 0.425
|
|
| 90.0
| 90.0
| ### |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 0.4
| ###
| ###
| 0.4
| 2,616,425
| 0
| 65.8
| 65.8
| 0.0 |
2023-Aug-17 Thu
| 0.41
| 0.41
| ###
| 0.4
|
|
| 19.0
| 19.0
| 0.0 |
2023-Aug-16 Wed
| 0.4
| 0.4075
| ###
| ###
| 1,311,340
| 267,185
| 80.9
| 80.9
| 0.0 |
2023-Aug-15 Tue
| ###
| 0.41
| ###
| 0.4
| 2,990,474
| 613,047
| 25.5
| 25.5
| 0.0 |
2023-Aug-14 Mon
| ###
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 0.425
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 0.445
| 0.45
| 0.43
| 0.43
|
|
| 11.1
| 11.1
| ### |
2023-Aug-09 Wed
| 0.45
| 0.4525
| 0.44
| 0.445
|
|
| 28.4
| 28.4
| ### |
2023-Aug-08 Tue
| 0.45
| 0.4575
| 0.445
| 0.445
|
|
| 31.0
| 31.0
| ### |
2023-Aug-07 Mon
| 0.46
| ###
| 0.45
| 0.45
| 1,042,840
| ###
| 23.0
| 23.0
| 0.0 |
2023-Aug-04 Fri
| 0.46
| 0.47
| 0.45
| ###
| 692,884
| 318,726
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 0.46
| ###
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 0.47
| 0.47
| 0.46
| ###
| 469,888
| ###
| 31.6
| 31.6
| 0.0 |
2023-Aug-01 Tue
| ###
| 0.48
| ###
| 0.47
| 457,180
| 109,723
| 78.5
| 78.5
| ### |
2023-Jul-31 Mon
| ###
| 0.475
| 0.46
| 0.47
| 958,552
| 448,123
| ###
| ###
| ### |
2023-Jul-28 Fri
| 0.47
| 0.4775
| 0.46
| 0.47
| 1,214,748
| ###
| ###
| ###
| ### |
2023-Jul-27 Thu
| ###
| ###
| 0.475
| 0.475
|
|
| 10.6
| 10.6
| ### |
2023-Jul-26 Wed
| 0.485
| ###
| 0.48
| ###
| 1,736,074
| 416,657
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 0.485
| 0.485
| 0.475
| 0.475
| 1,046,879
| ###
| 21.3
| 21.3
| ### |
2023-Jul-24 Mon
| ###
| 0.48
| ###
| 0.47
| 866,323
| ###
| ###
| ###
| ### |
2023-Jul-21 Fri
| 0.485
| 0.485
| 0.4625
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 0.49
| 0.49
| 0.47
| 0.48
| 1,645,224
| ###
| 20.1
| 20.1
| 0.0 |
2023-Jul-19 Wed
| 0.485
| ###
| 0.47
| 0.485
|
|
| 66.7
| 66.7
| 0.0 |
2023-Jul-18 Tue
| 0.445
| 0.46
| 0.44
| 0.445
| 1,005,440
| 452,448
| 73.5
| 73.5
| ### |
2023-Jul-17 Mon
| 0.46
| 0.46
| 0.445
| 0.45
| 1,852,486
| 838,249
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 0.45
| ###
| 0.445
| 0.46
|
|
| 79.8
| 79.8
| 0.0 |
2023-Jul-13 Thu
| 0.44
| 0.4475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| 0.44
| 0.41
| 0.43
| 1,439,279
| ###
| 91.6
| 91.6
| ### |
2023-Jul-11 Tue
| 0.41
| ###
| ###
| 0.41
| 1,343,428
| 0
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| 0.425
| 0.41
| 0.41
|
|
| 32.6
| 32.6
| ### |
2023-Jul-07 Fri
| 0.425
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2023-Jul-05 Wed
| 0.425
| ###
| 0.425
| ###
| 835,022
| 177,442
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 0.43
| ###
| 0.425
| 0.425
| 1,087,276
| 231,046
| 19.5
| 19.5
| ### |
2023-Jul-03 Mon
| 0.44
| 0.445
| 0.43
| 0.43
| 1,789,648
| 782,971
| ###
| ###
| ### |
2023-Jun-30 Fri
| 0.44
| 0.445
| 0.425
| ###
| 1,769,984
| 769,943
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 0.43
| 0.445
| 0.43
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-Jun-28 Wed
| ###
| 0.445
| 0.425
| 0.43
|
|
| 24.7
| 24.7
| ### |
2023-Jun-27 Tue
| 0.43
| ###
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 0.44
| 0.44
| 0.425
| 0.43
| 862,152
| 372,880
| ###
| ###
| ### |
2023-Jun-23 Fri
| 0.45
| 0.45
| 0.43
| 0.43
| 941,473
| 414,248
| ###
| ###
| ### |
2023-Jun-22 Thu
| 0.45
| 0.455
| 0.44
| 0.44
|
|
| 26.2
| 26.2
| ### |
2023-Jun-21 Wed
| 0.46
| ###
| 0.45
| 0.46
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| 0.47
| 0.48
| 0.46
| ###
| 746,654
| 350,927
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| 0.47
| 1,691,970
| 0
| ###
| ###
| ### |
2023-Jun-16 Fri
| 0.49
| 0.51
| 0.475
| 0.5
| 3,142,823
| 1,547,840
| 77.4
| 77.4
| 0.0 |
2023-Jun-15 Thu
| 0.485
| ###
| 0.455
| 0.485
| 12,426,540
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 0.41
| 0.48
| 0.41
| 0.48
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 395,887
| 0
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 0.4
| 0.4
| 0.385
| 0.4
|
|
| 69.6
| 69.6
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2023-Jun-07 Wed
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 0.4
| ###
| ###
| 0.4
|
|
| 73.2
| 73.2
| 0.0 |
2023-Jun-05 Mon
| 0.41
| 0.42
| 0.4
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Jun-02 Fri
| ###
| 0.41
| ###
| 0.41
| 765,943
| ###
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| ###
| 0.375
| ###
| 2,743,947
| ###
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| 0.3975
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 522,324
| 0
| 17.5
| 17.5
| 0.0 |
2023-May-29 Mon
| 0.4
| 0.4025
| ###
| 0.4
| 370,648
| ###
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| 0.385
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2023-May-25 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| 0.42
| 0.41
| 0.41
|
|
| 32.2
| 32.2
| ### |
2023-May-23 Tue
| ###
| 0.425
| ###
| 0.42
|
|
| 80.8
| 80.8
| ### |
2023-May-22 Mon
| 0.42
| 0.425
| ###
| ###
| 204,220
| ###
| 32.4
| 32.4
| 0.0 |
2023-May-19 Fri
| 0.42
| 0.425
| ###
| 0.42
| 464,978
| ###
| ###
| ###
| ### |
2023-May-18 Thu
| 0.425
| 0.425
| 0.41
| ###
| 808,221
| ###
| 18.0
| 18.0
| 0.0 |
2023-May-17 Wed
| 0.425
| 0.425
| ###
| 0.42
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| 0.425
| 0.425
| ###
| 0.425
| 866,157
| 184,058
| ###
| ###
| ### |
2023-May-15 Mon
| 0.43
| 0.43
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 0.4225
| 0.425
| 657,341
| ###
| ###
| ###
| ### |
2023-May-11 Thu
| 0.445
| 0.445
| 0.43
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2023-May-10 Wed
| 0.44
| 0.45
| ###
| 0.445
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| 15.4
| 15.4
| ### |
2023-May-08 Mon
| 0.44
| 0.45
| 0.44
| 0.44
| 904,178
| 402,359
| ###
| ###
| ### |
2023-May-05 Fri
| 0.46
| ###
| ###
| 0.445
|
|
| 14.1
| 14.1
| ### |
2023-May-04 Thu
| ###
| 0.47
| 0.46
| ###
| 594,683
| 276,527
| 61.9
| 61.9
| 0.0 |
2023-May-03 Wed
| 0.475
| 0.475
| 0.46
| 0.475
| 562,823
| ###
| ###
| ###
| ### |
2023-May-02 Tue
| 0.485
| 0.485
| 0.47
| 0.48
|
|
| 36.8
| 36.8
| 0.0 |
2023-May-01 Mon
| 0.475
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 0.49
| 0.49
| 0.4725
| 0.475
| 854,944
| 411,441
| 14.5
| 14.5
| ### |
2023-Apr-27 Thu
| 0.49
| 0.49
| 0.47
| 0.475
|
|
| 14.6
| 14.6
| ### |
2023-Apr-26 Wed
| 0.49
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 0.51
| 0.53
| 0.51
| 0.51
|
|
| 69.0
| 69.0
| ### |
2023-Apr-20 Thu
| 0.53
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| 0.53
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 0.51
| ###
| 0.5
| 0.51
| 427,150
| 106,787
| 72.8
| 72.8
| ### |
2023-Apr-17 Mon
| 0.51
| ###
| ###
| 0.51
| 437,180
| 0
| ###
| ###
| ### |
2023-Apr-14 Fri
| 0.52
| 0.53
| 0.51
| 0.52
| 1,131,589
| 588,426
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 0.52
| 0.52
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2023-Apr-12 Wed
| 0.51
| 0.525
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 0.5
| 0.52
| 0.5
| 0.51
| 949,074
| 484,027
| ###
| ###
| ### |
2023-Apr-06 Thu
| 0.51
| 0.51
| 0.4975
| 0.5
| 923,324
| 465,124
| 21.4
| 21.4
| 0.0 |
2023-Apr-05 Wed
| 0.5
| 0.51
| ###
| ###
| 705,548
| ###
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 0.52
| 0.52
| 0.5
| 0.5
| 457,689
| 233,421
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 0.54
| 0.545
| 0.51
| 0.52
| 1,282,550
| 676,545
| 16.1
| 16.1
| 0.0 |
2023-Mar-31 Fri
| 0.51
| 0.54
| 0.51
| ###
| 1,907,844
| ###
| 90.6
| 90.6
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| 0.51
|
|
| 72.0
| 72.0
| ### |
2023-Mar-29 Wed
| ###
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 0.51
| 0.51
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 0.5
| 0.53
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 0.52
| 0.5
| 0.52
|
|
| 85.8
| 85.8
| 0.0 |
2023-Mar-23 Thu
| 0.52
| 0.52
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 0.53
| 0.51
| ###
| 849,873
| ###
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 0.51
| 0.51
| 0.5
| 0.5
| 275,728
| 139,242
| 21.6
| 21.6
| 0.0 |
2023-Mar-20 Mon
| 0.51
| 0.52
| 0.5
| 0.51
| 1,792,079
| ###
| 78.5
| 78.5
| ### |
2023-Mar-17 Fri
| 0.485
| 0.51
| 0.485
| 0.51
| 864,543
| ###
| 92.0
| 92.0
| ### |
2023-Mar-16 Thu
| 0.49
| 0.5
| 0.48
| 0.48
|
|
| 29.7
| 29.7
| 0.0 |
2023-Mar-15 Wed
| 0.5
| ###
| 0.49
| 0.5
|
|
| 66.7
| 66.7
| 0.0 |
2023-Mar-14 Tue
| 0.51
| 0.5125
| 0.485
| 0.49
| 1,543,375
| 769,758
| ###
| ###
| ### |
2023-Mar-13 Mon
| 0.49
| 0.52
| 0.485
| 0.51
| 1,378,859
| 692,876
| ###
| ###
| ### |
2023-Mar-10 Fri
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 0.56
| 0.56
| 0.545
| 0.545
| 679,951
| 375,672
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| 0.58
| 0.58
| 0.555
| 0.575
|
|
| 29.5
| 29.5
| ### |
2023-Mar-06 Mon
| ###
| ###
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,363,781
| 0
| 29.7
| 29.7
| 0.0 |
2023-Mar-02 Thu
| 0.575
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 0.55
| 0.58
| 0.55
| 0.57
| 863,985
| 488,151
| 88.2
| 88.2
| ### |
2023-Feb-28 Tue
| 0.555
| 0.5675
| 0.545
| ###
| 830,774
| ###
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 0.55
| 0.555
| 0.5375
| 0.555
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| 0.575
| 0.575
| 0.55
| 0.56
|
|
| 18.0
| 18.0
| ### |
2023-Feb-23 Thu
| 0.58
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| 0.57
| 0.58
| ###
| 0.57
|
|
| 68.1
| 68.1
| ### |
2023-Feb-21 Tue
| 0.56
| 0.58
| 0.56
| 0.58
| 565,377
| ###
| 90.4
| 90.4
| ### |
2023-Feb-20 Mon
| 0.58
| 0.58
| 0.55
| 0.56
| 1,387,181
| 783,757
| 16.5
| 16.5
| ### |
2023-Feb-17 Fri
| ###
| ###
| 0.575
| 0.575
|
|
| 12.6
| 12.6
| ### |
2023-Feb-16 Thu
| 0.59
| ###
| 0.58
| 0.59
| 1,604,526
| ###
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| 0.585
| ###
| 0.58
| 0.585
| 976,751
| 283,257
| 75.4
| 75.4
| ### |
2023-Feb-14 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| 17.1
| 17.1
| ### |
2023-Feb-13 Mon
| ###
| ###
| 0.58
| 0.59
|
|
| 31.4
| 31.4
| 0.0 |
|