Currently Wed 26-Mar-25 10:19:08 AM 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 | ||
|
(MRM) MMA OFFSHORE LIMITED Daily Prices...
TOC Company Info for MRM Limits 
| Listing Code | MRM |
| Listing Name | MMA OFFSHORE LIMITED |
| GICS Sector | Energy |
| ISIN Name | MERMAID MARINE |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MRM7 |
Maximum Price date available .. Tuesday 24th March 2026
Latest price with VOLUME for MRM .. Thursday 11th July 2024
MRM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MRM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jul-26 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-25 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-24 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-22 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-19 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-18 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-17 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-16 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-15 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-12 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-11 Thu | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | ### | 2.7 | ### | 2.7 | 72.4 | 72.4 | 0.2 | ||
| 2024-Jul-08 Mon | ### | 2.7 | ### | ### | 7,818,956 | ### | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | 7,664,121 | 0 | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 9,720,484 | 0 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | 2.56 | 2.59 | 2.54 | 2.58 | ### | ### | 0.2 | ||
| 2024-Jun-27 Thu | ### | 2.625 | 2.52 | 2.56 | ### | ### | 0.2 | ||
| 2024-Jun-26 Wed | ### | 2.645 | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | 2,642,552 | 0 | 63.8 | 63.8 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 2,119,279 | 0 | 80.3 | 80.3 | 0.0 |
| 2024-Jun-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | 2.59 | ### | 29.9 | 29.9 | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jun-17 Mon | ### | 2.7 | ### | ### | 8,479,776 | ### | 73.7 | 73.7 | 0.0 |
| 2024-Jun-14 Fri | ### | 2.72 | ### | 2.7 | 8,542,343 | 11,617,586 | 80.2 | 80.2 | 0.2 |
| 2024-Jun-13 Thu | ### | 2.685 | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | 1,203,674 | 0 | ### | ### | 0.0 |
| 2024-Jun-11 Tue | ### | ### | ### | ### | 5,200,973 | 0 | 78.5 | 78.5 | 0.0 |
| 2024-Jun-07 Fri | ### | 2.655 | 2.59 | 2.59 | 16.8 | 16.8 | 0.2 | ||
| 2024-Jun-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | 2,466,375 | 0 | 69.6 | 69.6 | 0.0 |
| 2024-Jun-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-03 Mon | ### | ### | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-May-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | 2.655 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-28 Tue | ### | ### | ### | ### | 4,085,342 | 0 | ### | ### | 0.0 |
| 2024-May-27 Mon | 2.7 | 2.72 | ### | 2.7 | 67.8 | 67.8 | 0.2 | ||
| 2024-May-24 Fri | 2.7 | ### | ### | 2.7 | ### | ### | 0.2 | ||
| 2024-May-23 Thu | 2.71 | 2.73 | ### | 2.7 | 31.9 | 31.9 | 0.2 | ||
| 2024-May-22 Wed | 2.7 | 2.745 | 2.7 | 2.72 | 2,016,844 | 5,490,857 | 79.3 | 79.3 | 0.2 |
| 2024-May-21 Tue | ### | 2.73 | 2.685 | 2.7 | 1,371,026 | 3,712,052 | 68.6 | 68.6 | 0.2 |
| 2024-May-20 Mon | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-May-16 Thu | 2.7 | ### | ### | ### | 19.0 | 19.0 | 0.0 | ||
| 2024-May-15 Wed | 2.73 | 2.73 | ### | 2.7 | 2,269,483 | 3,097,844 | 28.9 | 28.9 | 0.2 |
| 2024-May-14 Tue | 2.71 | 2.74 | ### | 2.74 | 77.1 | 77.1 | 0.2 | ||
| 2024-May-13 Mon | 2.72 | 2.72 | 2.7 | 2.72 | 1,594,375 | 4,320,756 | 71.4 | 71.4 | 0.2 |
| 2024-May-10 Fri | 2.73 | 2.75 | 2.71 | 2.73 | 2,058,174 | ### | ### | ### | ### |
| 2024-May-09 Thu | 2.72 | 2.72 | 2.71 | 2.72 | 74.0 | 74.0 | 0.2 | ||
| 2024-May-08 Wed | 2.72 | 2.74 | 2.7 | 2.71 | 33.3 | 33.3 | ### | ||
| 2024-May-07 Tue | 2.7 | 2.77 | ### | 2.75 | 79.2 | 79.2 | ### | ||
| 2024-May-06 Mon | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | 702,421 | 0 | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | ### | ### | ### | 3,142,878 | 0 | 68.0 | 68.0 | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | 39.2 | 39.2 | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | 2.625 | ### | 2,129,680 | ### | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | ### | ### | ### | 1,412,271 | 0 | 77.3 | 77.3 | 0.0 |
| 2024-Apr-24 Wed | ### | 2.675 | ### | ### | 1,339,788 | ### | 73.4 | 73.4 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | 1,161,586 | 0 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | ### | ### | ### | 2,126,175 | 0 | 68.2 | 68.2 | 0.0 |
| 2024-Apr-19 Fri | ### | ### | ### | ### | 4,200,746 | 0 | 87.0 | 87.0 | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 5,724,882 | 0 | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | ### | 2.585 | ### | 4,187,946 | 5,412,920 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | ### | ### | ### | ### | 7,090,328 | 0 | 49.8 | 49.8 | 0.0 |
| 2024-Apr-15 Mon | ### | ### | ### | ### | 2,828,474 | 0 | ### | ### | 0.0 |
| 2024-Apr-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 59.9 | 59.9 | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | 2,561,971 | 0 | 31.3 | 31.3 | 0.0 |
| 2024-Apr-09 Tue | ### | 2.625 | ### | ### | 1,760,480 | ### | 32.8 | 32.8 | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | ### | 4,488,557 | 0 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 64.6 | 64.6 | 0.0 | ||
| 2024-Apr-03 Wed | ### | ### | ### | ### | 3,063,259 | 0 | 79.8 | 79.8 | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 4,167,226 | 0 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 57.5 | 57.5 | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 16,522,183 | 0 | 72.5 | 72.5 | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | 2.56 | ### | 2.53 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 2.4 | 2.4 | 2.325 | ### | 21.4 | 21.4 | 0.0 | ||
| 2024-Mar-21 Thu | ### | 2.42 | ### | 2.4 | 2,340,484 | 2,831,985 | 82.2 | 82.2 | ### |
| 2024-Mar-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | 2.29 | ### | 2.25 | ### | 1,169,580 | 1,315,777 | 86.0 | 86.0 | 0.0 |
| 2024-Mar-18 Mon | 2.27 | 2.29 | 2.22 | 2.28 | 1,327,480 | ### | 73.7 | 73.7 | 0.2 |
| 2024-Mar-15 Fri | 2.27 | ### | 2.22 | 2.25 | ### | ### | ### | ||
| 2024-Mar-14 Thu | 2.25 | 2.27 | ### | 2.27 | 1,268,054 | 1,439,241 | ### | ### | 0.2 |
| 2024-Mar-13 Wed | ### | 2.25 | ### | 2.23 | 798,789 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | 2.2 | 2.21 | ### | 2.2 | ### | ### | 0.2 | ||
| 2024-Mar-11 Mon | 2.26 | 2.27 | 2.155 | ### | 1,390,774 | 3,077,087 | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 2.26 | 2.28 | 2.23 | 2.28 | 1,430,224 | 3,225,155 | 74.6 | 74.6 | 0.2 |
| 2024-Mar-07 Thu | 2.22 | 2.25 | ### | 2.25 | 2,001,540 | ### | ### | ### | ### |
| 2024-Mar-06 Wed | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | ### | ### | 3,315,971 | 0 | 20.6 | 20.6 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | 2,017,170 | 0 | 8.9 | 8.9 | 0.0 |
| 2024-Mar-01 Fri | ### | 2.23 | ### | 2.22 | 3,051,288 | 3,402,186 | 89.7 | 89.7 | 0.2 |
| 2024-Feb-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 1.985 | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | 2.045 | ### | 83.7 | 83.7 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 4,956,675 | 0 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | 2.25 | 1.9175 | ### | 4.4 | 4.4 | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | 1.975 | 1,592,322 | 0 | ### | ### | ### |
| 2024-Feb-20 Tue | 1.955 | ### | 1.925 | ### | 1,511,255 | 1,454,582 | 79.8 | 79.8 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | 1.955 | 10.0 | 10.0 | ### | ||
| 2024-Feb-16 Fri | 2 | ### | ### | ### | 3,219,940 | 0 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | ### | 1,986,529 | 0 | 73.2 | 73.2 | 0.0 |
| 2024-Feb-14 Wed | 1.925 | 1.945 | ### | ### | 1,595,724 | 1,551,841 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Feb-12 Mon | ### | 2 | ### | ### | 309,929 | 309,929 | 30.0 | 30.0 | 0.0 |
| 2024-Feb-09 Fri | 2 | ### | ### | ### | 1,149,181 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | ### | 1.985 | 2 | ### | ### | 0.1 | ||
| 2024-Feb-07 Wed | ### | ### | 1.985 | ### | 71.8 | 71.8 | 0.0 | ||
| 2024-Feb-06 Tue | 2 | ### | 1.955 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 2 | ### | 1.975 | ### | 81.9 | 81.9 | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | 1.955 | ### | 1,670,379 | ### | 14.4 | 14.4 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 633,252 | 0 | 22.6 | 22.6 | 0.0 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 2,244,571 | 0 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | ### | 2 | ### | 1,303,029 | 1,303,029 | 68.7 | 68.7 | 0.0 |
| 2024-Jan-23 Tue | ### | ### | 2 | ### | 74.5 | 74.5 | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | ### | ### | ### | ### | 1,022,872 | 0 | 26.2 | 26.2 | 0.0 |
| 2024-Jan-18 Thu | 1.925 | 2 | ### | 2 | 1,202,149 | 1,202,149 | 93.0 | 93.0 | 0.1 |
| 2024-Jan-17 Wed | ### | ### | 1.8925 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | 2 | ### | 1.945 | 1,210,520 | 1,210,520 | 32.1 | 32.1 | 0.1 |
| 2024-Jan-15 Mon | 1.87 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | 1.87 | ### | ### | 642,924 | ### | ### | ### | 0.0 |
| 2024-Jan-11 Thu | 1.8 | 1.83 | 1.785 | 1.825 | 768,020 | ### | 81.9 | 81.9 | ### |
| 2024-Jan-10 Wed | 1.79 | 1.81 | 1.76 | 1.81 | 78.1 | 78.1 | ### | ||
| 2024-Jan-09 Tue | 1.77 | 1.82 | 1.77 | 1.81 | 1,009,528 | ### | 86.5 | 86.5 | ### |
| 2024-Jan-08 Mon | 1.78 | 1.8 | ### | 1.755 | ### | ### | 0.1 | ||
| 2024-Jan-05 Fri | 1.87 | 1.87 | 1.755 | 1.77 | 579,549 | ### | ### | ### | ### |
| 2024-Jan-04 Thu | 1.83 | 1.85 | 1.825 | 1.84 | 496,848 | 912,958 | ### | ### | ### |
| 2024-Jan-03 Wed | 1.84 | 1.8525 | 1.81 | 1.84 | 947,856 | ### | ### | ### | ### |
| 2024-Jan-02 Tue | 1.89 | 1.89 | 1.855 | ### | 288,983 | 541,120 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | 1.8575 | 1.87 | 735,042 | 682,670 | 14.3 | 14.3 | ### |
| 2023-Dec-28 Thu | ### | ### | 1.875 | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 1.88 | 1.925 | 1.855 | ### | 767,824 | 1,451,187 | 74.9 | 74.9 | 0.0 |
| 2023-Dec-22 Fri | ### | 1.88 | 1.81 | 1.88 | 76.4 | 76.4 | 0.1 | ||
| 2023-Dec-21 Thu | 1.83 | 1.885 | 1.785 | 1.87 | 1,694,381 | 3,109,189 | 83.3 | 83.3 | ### |
| 2023-Dec-20 Wed | 1.845 | 1.875 | 1.825 | 1.85 | 65.1 | 65.1 | 0.1 | ||
| 2023-Dec-19 Tue | 1.77 | 1.845 | 1.755 | 1.84 | 88.1 | 88.1 | ### | ||
| 2023-Dec-18 Mon | ### | 1.755 | ### | 1.745 | ### | ### | 0.1 | ||
| 2023-Dec-15 Fri | ### | 1.685 | 1.6275 | 1.655 | 1,495,926 | 2,477,627 | 74.4 | 74.4 | 0.1 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 1.58 | ### | 1.58 | ### | 1,285,476 | 1,015,526 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | ### | ### | 1.5825 | ### | 939,551 | ### | 32.1 | 32.1 | 0.0 |
| 2023-Dec-11 Mon | 1.59 | ### | 1.57 | ### | 86.6 | 86.6 | 0.0 | ||
| 2023-Dec-08 Fri | 1.5 | 1.58 | 1.5 | 1.58 | 91.7 | 91.7 | 0.1 | ||
| 2023-Dec-07 Thu | ### | ### | ### | 1.52 | ### | ### | 0.1 | ||
| 2023-Dec-06 Wed | ### | 1.645 | ### | 1.625 | 1,076,445 | 885,376 | ### | ### | ### |
| 2023-Dec-05 Tue | ### | ### | 1.59 | ### | 731,246 | 581,340 | 82.4 | 82.4 | 0.0 |
| 2023-Dec-04 Mon | 1.625 | ### | ### | ### | 1,408,350 | 0 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 1.57 | ### | 1,169,985 | ### | 75.9 | 75.9 | 0.0 |
| 2023-Nov-30 Thu | 1.55 | 1.585 | 1.54 | 1.585 | 1,066,623 | ### | ### | ### | ### |
| 2023-Nov-29 Wed | 1.56 | 1.56 | ### | 1.54 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 1.55 | 1.5725 | 1.54 | 1.56 | 70.9 | 70.9 | ### | ||
| 2023-Nov-27 Mon | 1.58 | 1.58 | ### | 1.55 | 371,681 | 293,627 | ### | ### | ### |
| 2023-Nov-24 Fri | 1.53 | 1.56 | 1.52 | 1.545 | ### | ### | ### | ||
| 2023-Nov-23 Thu | 1.52 | ### | ### | 1.53 | ### | ### | ### | ||
| 2023-Nov-22 Wed | 1.525 | ### | 1.5 | 1.52 | 376,372 | 282,279 | 40.8 | 40.8 | 0.1 |
| 2023-Nov-21 Tue | ### | 1.555 | ### | 1.52 | 76.0 | 76.0 | 0.1 | ||
| 2023-Nov-20 Mon | 1.51 | 1.55 | 1.485 | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | 1.475 | ### | 1.455 | 1.475 | 1,040,957 | ### | 68.8 | 68.8 | 0.1 |
| 2023-Nov-16 Thu | 1.555 | 1.575 | 1.45 | 1.49 | ### | ### | ### | ||
| 2023-Nov-15 Wed | 1.53 | ### | 1.46 | 1.5 | 5,351,046 | ### | ### | ### | 0.1 |
| 2023-Nov-14 Tue | 1.29 | 1.325 | 1.29 | 1.325 | ### | ### | 0.1 | ||
| 2023-Nov-13 Mon | 1.27 | 1.285 | ### | 1.285 | ### | ### | ### | ||
| 2023-Nov-10 Fri | 1.29 | ### | 1.27 | 1.28 | ### | ### | ### | ||
| 2023-Nov-09 Thu | ### | 1.29 | 1.225 | 1.29 | 1,301,289 | 1,636,370 | 91.8 | 91.8 | 0.1 |
| 2023-Nov-08 Wed | 1.22 | 1.245 | 1.21 | 1.23 | ### | ### | 0.1 | ||
| 2023-Nov-07 Tue | ### | ### | ### | 1.225 | ### | ### | 0.1 | ||
| 2023-Nov-06 Mon | 1.26 | 1.26 | 1.21 | 1.22 | 766,323 | ### | ### | ### | 0.1 |
| 2023-Nov-03 Fri | 1.245 | 1.275 | ### | 1.245 | 448,852 | 286,143 | 61.1 | 61.1 | 0.1 |
| 2023-Nov-02 Thu | 1.24 | ### | ### | 1.26 | 77.3 | 77.3 | ### | ||
| 2023-Nov-01 Wed | ### | 1.275 | ### | 1.22 | 15.4 | 15.4 | 0.1 | ||
| 2023-Oct-31 Tue | 1.28 | ### | 1.26 | ### | 3,602,625 | 2,269,653 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | ### | ### | 1.285 | 1.29 | 1,298,245 | 834,122 | 32.0 | 32.0 | 0.1 |
| 2023-Oct-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | 1.285 | ### | 1.285 | 1.29 | ### | ### | 0.1 | ||
| 2023-Oct-25 Wed | 1.27 | ### | 1.2675 | 1.29 | 773,652 | ### | 81.4 | 81.4 | 0.1 |
| 2023-Oct-24 Tue | 1.26 | 1.285 | 1.25 | 1.27 | 74.2 | 74.2 | ### | ||
| 2023-Oct-23 Mon | ### | 1.29 | 1.24 | ### | ### | ### | 0.0 | ||
| 2023-Oct-20 Fri | 1.285 | 1.29 | 1.2475 | 1.27 | 508,141 | ### | ### | ### | ### |
| 2023-Oct-19 Thu | ### | ### | 1.2575 | 1.29 | 31.3 | 31.3 | 0.1 | ||
| 2023-Oct-18 Wed | ### | ### | 1.275 | ### | 660,581 | 421,120 | 30.6 | 30.6 | 0.0 |
| 2023-Oct-17 Tue | 1.25 | 1.285 | 1.25 | 1.28 | 87.6 | 87.6 | ### | ||
| 2023-Oct-16 Mon | 1.27 | 1.28 | 1.26 | 1.275 | 397,446 | 504,756 | 79.8 | 79.8 | ### |
| 2023-Oct-13 Fri | 1.27 | 1.28 | 1.23 | 1.275 | ### | ### | ### | ||
| 2023-Oct-12 Thu | 1.27 | 1.29 | 1.25 | 1.275 | 1,216,476 | 1,544,924 | ### | ### | ### |
| 2023-Oct-11 Wed | ### | 1.3325 | 1.245 | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | 1.28 | ### | 1.275 | 1.325 | ### | ### | 0.1 | ||
| 2023-Oct-09 Mon | 1.25 | ### | 1.25 | ### | 90.8 | 90.8 | 0.0 | ||
| 2023-Oct-06 Fri | 1.28 | ### | 1.26 | 1.28 | 1,136,327 | 715,886 | 70.9 | 70.9 | ### |
| 2023-Oct-05 Thu | ### | 1.3275 | ### | ### | 1,478,126 | ### | 22.8 | 22.8 | 0.0 |
| 2023-Oct-04 Wed | 1.29 | 1.325 | ### | 1.325 | 90.8 | 90.8 | 0.1 | ||
| 2023-Oct-03 Tue | 1.285 | ### | 1.255 | ### | 1,167,656 | ### | 82.8 | 82.8 | 0.0 |
| 2023-Oct-02 Mon | ### | ### | ### | ### | 6.8 | 6.8 | 0.0 | ||
| 2023-Sep-29 Fri | ### | 1.4 | ### | ### | 609,788 | 426,851 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | ### | 1.4 | ### | 1.385 | 1,604,743 | 1,123,320 | 89.0 | 89.0 | 0.1 |
| 2023-Sep-27 Wed | 1.325 | 1.3275 | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-Sep-26 Tue | 1.325 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | ### | ### | 695,249 | 0 | 73.9 | 73.9 | 0.0 |
| 2023-Sep-22 Fri | ### | 1.3475 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 648,758 | 0 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | ### | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | 1.41 | ### | ### | 88.7 | 88.7 | 0.0 | ||
| 2023-Sep-18 Mon | ### | ### | 1.3275 | ### | 705,526 | ### | ### | ### | 0.0 |
| 2023-Sep-15 Fri | ### | ### | ### | ### | 1,273,855 | 0 | 79.8 | 79.8 | 0.0 |
| 2023-Sep-14 Thu | 1.42 | 1.42 | ### | 1.355 | 789,446 | ### | 8.5 | 8.5 | ### |
| 2023-Sep-13 Wed | 1.445 | 1.45 | ### | 1.42 | 859,342 | 623,022 | 23.9 | 23.9 | ### |
| 2023-Sep-12 Tue | 1.4 | 1.44 | ### | 1.44 | 2,235,040 | 1,609,228 | 88.1 | 88.1 | 0.1 |
| 2023-Sep-11 Mon | ### | 1.42 | ### | 1.4 | 38.6 | 38.6 | ### | ||
| 2023-Sep-08 Fri | 1.4 | 1.4125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | 1.4 | ### | ### | ### | 1,119,823 | 0 | 37.2 | 37.2 | 0.0 |
| 2023-Sep-06 Wed | ### | 1.41 | ### | 1.4 | ### | ### | ### | ||
| 2023-Sep-05 Tue | ### | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | ### | 1.3825 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 1,006,426 | 0 | 29.9 | 29.9 | 0.0 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | ### | 1.41 | ### | ### | 6,213,753 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | 1.345 | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | 1.385 | 766,987 | 0 | 80.2 | 80.2 | 0.1 |
| 2023-Aug-24 Thu | ### | 1.385 | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2023-Aug-23 Wed | 1.345 | ### | ### | 1.345 | ### | ### | ### | ||
| 2023-Aug-22 Tue | ### | ### | ### | ### | 743,447 | 0 | ### | ### | 0.0 |
| 2023-Aug-21 Mon | ### | ### | ### | 1.345 | 645,951 | 0 | 30.5 | 30.5 | ### |
| 2023-Aug-18 Fri | ### | 1.375 | 1.345 | 1.355 | 69.1 | 69.1 | ### | ||
| 2023-Aug-17 Thu | ### | 1.355 | 1.3275 | 1.345 | 491,523 | 659,255 | ### | ### | ### |
| 2023-Aug-16 Wed | 1.345 | ### | 1.325 | 1.325 | 1,118,285 | ### | 24.9 | 24.9 | 0.1 |
| 2023-Aug-15 Tue | 1.345 | 1.375 | ### | ### | 1,796,449 | 1,235,058 | 81.0 | 81.0 | 0.0 |
| 2023-Aug-14 Mon | 1.345 | ### | 1.325 | ### | 38.9 | 38.9 | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | ### | 1.345 | ### | ### | ### | ||
| 2023-Aug-10 Thu | ### | ### | 1.325 | 1.355 | 78.9 | 78.9 | ### | ||
| 2023-Aug-09 Wed | ### | ### | 1.29 | ### | 81.2 | 81.2 | 0.0 | ||
| 2023-Aug-08 Tue | 1.285 | ### | ### | ### | 1,638,576 | 0 | 85.9 | 85.9 | 0.0 |
| 2023-Aug-07 Mon | ### | ### | 1.27 | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | ### | 1.325 | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2023-Aug-03 Thu | ### | 1.3475 | ### | ### | 1,154,642 | 777,940 | 33.0 | 33.0 | 0.0 |
| 2023-Aug-02 Wed | 1.325 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | ### | ### | ### | ### | 1,224,485 | 0 | 70.8 | 70.8 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | 1.285 | ### | 20.2 | 20.2 | 0.0 | ||
| 2023-Jul-28 Fri | ### | 1.345 | ### | ### | 627,178 | 421,777 | 72.0 | 72.0 | 0.0 |
| 2023-Jul-27 Thu | ### | 1.355 | ### | ### | 947,927 | 642,220 | 60.1 | 60.1 | 0.0 |
| 2023-Jul-26 Wed | ### | 1.325 | 1.28 | 1.325 | ### | ### | 0.1 | ||
| 2023-Jul-25 Tue | 1.285 | ### | 1.27 | ### | 768,452 | ### | ### | ### | 0.0 |
| 2023-Jul-24 Mon | 1.24 | 1.29 | 1.24 | 1.28 | 875,425 | ### | 91.2 | 91.2 | ### |
| 2023-Jul-21 Fri | 1.245 | 1.25 | 1.225 | 1.24 | 33.8 | 33.8 | 0.1 | ||
| 2023-Jul-20 Thu | 1.24 | 1.27 | 1.2275 | 1.24 | ### | ### | 0.1 | ||
| 2023-Jul-19 Wed | 1.24 | 1.245 | 1.22 | 1.24 | 66.7 | 66.7 | 0.1 | ||
| 2023-Jul-18 Tue | 1.23 | 1.25 | 1.21 | 1.22 | 564,122 | 693,870 | ### | ### | 0.1 |
| 2023-Jul-17 Mon | 1.25 | ### | ### | 1.225 | 3,073,085 | 0 | 22.9 | 22.9 | 0.1 |
| 2023-Jul-14 Fri | ### | ### | 1.175 | ### | 100,855 | 59,252 | 21.2 | 21.2 | 0.0 |
| 2023-Jul-13 Thu | ### | 1.1975 | 1.1525 | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | 1.2 | 1.21 | ### | ### | 291,177 | ### | 16.3 | 16.3 | 0.0 |
| 2023-Jul-11 Tue | ### | 1.2 | ### | 1.2 | 87.2 | 87.2 | 0.1 | ||
| 2023-Jul-10 Mon | ### | ### | 1.145 | ### | 522,676 | ### | ### | ### | 0.0 |
| 2023-Jul-07 Fri | ### | ### | ### | 1.155 | 76.9 | 76.9 | 0.1 | ||
| 2023-Jul-06 Thu | ### | 1.175 | 1.155 | ### | 31.7 | 31.7 | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 2023-Jul-04 Tue | ### | 1.2 | 1.175 | ### | 368,174 | ### | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Jun-30 Fri | ### | ### | 1.125 | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | ### | ### | 126,949 | 0 | ### | ### | 0.0 |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 58.6 | 58.6 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | ### | ### | 85.5 | 85.5 | 0.0 | ||
| 2023-Jun-26 Mon | ### | 1.125 | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | 1.085 | ### | 42.8 | 42.8 | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | 1.125 | ### | ### | ### | ||
| 2023-Jun-21 Wed | ### | 1.145 | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | 67.6 | 67.6 | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | 1.125 | ### | 402,227 | 226,252 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | 1.155 | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2023-Jun-15 Thu | ### | ### | ### | ### | 537,727 | 0 | ### | ### | 0.0 |
| 2023-Jun-14 Wed | ### | ### | 1.085 | ### | 662,889 | ### | ### | ### | 0.0 |
| 2023-Jun-13 Tue | ### | ### | 1.075 | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | 821,779 | 0 | 78.3 | 78.3 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 3,711,554 | 0 | ### | ### | 0.0 |
| 2023-Jun-07 Wed | ### | 1.1025 | 1.075 | ### | 83.2 | 83.2 | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | 250,285 | 0 | 37.9 | 37.9 | 0.0 |
| 2023-Jun-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | 386,284 | 0 | 28.3 | 28.3 | 0.0 |
| 2023-Jun-01 Thu | ### | ### | 1.0825 | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | ### | 1.055 | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | 1.075 | ### | ### | ### | 559,682 | 0 | 84.9 | 84.9 | 0.0 |
| 2023-May-29 Mon | ### | 1.1175 | ### | 1.075 | 385,157 | ### | ### | ### | ### |
| 2023-May-26 Fri | ### | 1.085 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | ### | 1.055 | 1.055 | 2,762,779 | ### | 28.8 | 28.8 | 0.1 |
| 2023-May-24 Wed | ### | ### | ### | 1.075 | ### | ### | ### | ||
| 2023-May-23 Tue | ### | 1.1075 | ### | 1.085 | ### | ### | 0.1 |
Basic Bottom of Page