End of day Prices (full format), 225 Days for (MSB) MESOBLAST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.14 |
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| ###
| 1.045
| 7,196,779
| 0
| 85.2
| 85.2
| 0.1 |
2024-Jun-06 Thu
| ###
| 1.085
| 1.025
| 1.025
| 7,597,570
| ###
| ###
| ###
| ### |
2024-Jun-05 Wed
| ###
| ###
| ###
| ###
| 5,065,642
| 0
| 7.3
| 7.3
| 0.0 |
2024-Jun-04 Tue
| ###
| ###
| ###
| 1.125
| 4,355,141
| 0
| ###
| ###
| ### |
2024-Jun-03 Mon
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-31 Fri
| 1.125
| 1.125
| 1.055
| ###
| 11,223,956
| ###
| ###
| ###
| 0.0 |
2024-May-30 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-29 Wed
| 1.255
| ###
| ###
| 1.23
| 8,142,886
| 0
| ###
| ###
| 0.1 |
2024-May-28 Tue
| 1.155
| ###
| 1.155
| 1.26
| 17,829,876
| 10,296,753
| ###
| ###
| ### |
2024-May-27 Mon
| 1.2
| ###
| ###
| 1.155
| 8,412,678
| 0
| 13.5
| 13.5
| 0.1 |
2024-May-24 Fri
| 1.175
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2024-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-22 Wed
| ###
| 1.185
| ###
| ###
| 7,186,088
| 4,257,757
| 32.3
| 32.3
| 0.0 |
2024-May-21 Tue
| ###
| 1.125
| ###
| 1.125
| 5,444,826
| ###
| 89.0
| 89.0
| ### |
2024-May-20 Mon
| ###
| ###
| 1.055
| 1.075
| 2,961,584
| ###
| 21.1
| 21.1
| ### |
2024-May-17 Fri
| 1.025
| ###
| ###
| 1.085
| 6,038,289
| 0
| ###
| ###
| 0.1 |
2024-May-16 Thu
| ###
| ###
| ###
| 1.025
| 5,571,955
| 0
| ###
| ###
| ### |
2024-May-15 Wed
| 1.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
| 3,797,380
| 0
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 1.075
| ###
| ###
| 1.045
|
|
| 18.8
| 18.8
| 0.1 |
2024-May-10 Fri
| ###
| 1.125
| ###
| ###
| 7,517,387
| ###
| 15.3
| 15.3
| 0.0 |
2024-May-09 Thu
| ###
| ###
| 1.085
| ###
| 9,616,881
| 5,217,157
| 17.9
| 17.9
| 0.0 |
2024-May-08 Wed
| ###
| 1.185
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2024-May-07 Tue
| 1.2
| 1.2125
| ###
| 1.175
|
|
| 17.8
| 17.8
| ### |
2024-May-06 Mon
| ###
| 1.2
| 1.1125
| 1.155
|
|
| 89.3
| 89.3
| 0.1 |
2024-May-03 Fri
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2024-May-02 Thu
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| ###
| 0.955
| ###
| 22,061,544
| 10,534,387
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2024-Apr-26 Fri
| 0.925
| ###
| 0.89
| ###
| 8,522,887
| 3,792,684
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| 0.825
| ###
| 0.825
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.79
| ###
| 0.7825
| ###
| 4,496,481
| 1,759,248
| 71.1
| 71.1
| 0.0 |
2024-Apr-19 Fri
| ###
| 0.8025
| 0.76
| ###
| 6,472,845
| ###
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| 0.76
| ###
| 0.76
| 0.775
|
|
| 82.7
| 82.7
| 0.1 |
2024-Apr-17 Wed
| ###
| ###
| 0.71
| 0.75
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 0.8
| 0.81
| 0.7525
| 0.77
|
|
| 19.6
| 19.6
| 0.1 |
2024-Apr-15 Mon
| ###
| 0.84
| 0.81
| 0.83
| 7,028,642
| 5,798,629
| 37.8
| 37.8
| ### |
2024-Apr-12 Fri
| 0.875
| 0.88
| 0.845
| 0.86
| 9,746,623
| ###
| 18.5
| 18.5
| ### |
2024-Apr-11 Thu
| 0.87
| 0.88
| ###
| 0.87
|
|
| 59.9
| 59.9
| 0.1 |
2024-Apr-10 Wed
| 0.88
| 0.9025
| 0.87
| 0.88
| 7,927,349
| ###
| 64.7
| 64.7
| 0.1 |
2024-Apr-09 Tue
| ###
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 0.885
| ###
| 0.86
| 0.925
| 14,542,052
| 6,253,082
| 90.9
| 90.9
| ### |
2024-Apr-05 Fri
| 0.845
| 0.885
| ###
| ###
| 10,219,225
| ###
| 84.6
| 84.6
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| 0.86
| ###
| 32,378,354
| ###
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| 0.975
| 0.825
| 0.885
|
|
| 3.0
| 3.0
| ### |
2024-Apr-02 Tue
| 0.8
| ###
| 0.78
| ###
| 66,848,022
| 26,070,728
| 98.5
| 98.5
| 0.0 |
2024-Mar-28 Thu
| 0.5
| 0.59
| 0.485
| 0.555
| 30,807,888
| ###
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.555
| ###
| 0.47
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 0.52
| ###
| 0.48
| 59,011,527
| ###
| 99.8
| 99.8
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 0.325
| ###
| 1,717,756
| ###
| 23.2
| 23.2
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| 0.345
| 0.345
| 0.325
| ###
| 4,782,124
| ###
| 8.8
| 8.8
| 0.0 |
2024-Mar-20 Wed
| ###
| 0.345
| 0.325
| ###
| 4,214,841
| 1,411,971
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| 0.345
| ###
| ###
| 4,536,685
| 782,578
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 0.355
| 0.355
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 0.3475
| 0.355
| 8,902,757
| 1,546,854
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Mar-13 Wed
| 0.4
| ###
| ###
| 0.375
| 9,241,129
| 0
| ###
| ###
| ### |
2024-Mar-12 Tue
| ###
| 0.41
| 0.3375
| ###
| 25,324,652
| 9,465,088
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.345
| ###
| ###
| ###
| 23,986,988
| 0
| 5.1
| 5.1
| 0.0 |
2024-Mar-08 Fri
| 0.345
| 0.345
| ###
| ###
| 4,972,251
| ###
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| 0.345
| 0.3125
| ###
| 9,791,441
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 2,570,523
| 0
| 81.9
| 81.9
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 0.2925
| ###
| 3,796,721
| 555,270
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 0.29
| ###
| 1,908,221
| ###
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 0.29
| ###
| 3,887,970
| 563,755
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2024-Feb-27 Tue
| ###
| 0.2975
| 0.29
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 0.29
| ###
| 2,741,525
| 397,521
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 0.29
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 0.29
| ###
| 0.285
| 0.29
| 1,581,753
| ###
| 72.6
| 72.6
| ### |
2024-Feb-20 Tue
| 0.285
| 0.29
| 0.28
| 0.29
| 2,895,327
| ###
| 83.2
| 83.2
| ### |
2024-Feb-19 Mon
| 0.29
| ###
| 0.285
| 0.285
| 1,842,754
| ###
| 23.7
| 23.7
| ### |
2024-Feb-16 Fri
| ###
| ###
| 0.285
| 0.285
|
|
| 10.6
| 10.6
| ### |
2024-Feb-15 Thu
| 0.275
| ###
| 0.275
| ###
| 8,789,929
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 0.275
| 0.28
| 0.27
| 0.275
| 1,147,875
| ###
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| 0.275
| 0.285
| 0.27
| 0.28
| 2,508,627
| 696,143
| 82.7
| 82.7
| ### |
2024-Feb-12 Mon
| 0.27
| 0.275
| 0.27
| 0.27
| 613,588
| ###
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| 93.1
| 93.1
| ### |
2024-Feb-08 Thu
| 0.26
| ###
| 0.255
| ###
| 1,165,080
| 148,547
| 81.4
| 81.4
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 0.26
| ###
| 0.255
| 0.26
| 3,411,153
| 434,922
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| 0.27
| 0.275
| 0.255
| 0.26
|
|
| 17.6
| 17.6
| 0.0 |
2024-Feb-02 Fri
| ###
| 0.27
| 0.26
| 0.27
| 1,007,255
| 266,922
| ###
| ###
| ### |
2024-Feb-01 Thu
| 0.27
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.27
| 0.2775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 0.27
| ###
| ###
| 1,398,449
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.27
| 0.275
| ###
| ###
| 1,570,781
| 215,982
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.27
| 0.275
| ###
| 0.27
| 2,349,077
| ###
| 68.7
| 68.7
| ### |
2024-Jan-23 Tue
| 0.28
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| 0.275
| 0.28
| 6,365,774
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| 0.27
| 0.28
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2024-Jan-17 Wed
| 0.285
| 0.285
| 0.27
| 0.27
| 2,474,725
| ###
| 8.6
| 8.6
| ### |
2024-Jan-16 Tue
| 0.28
| 0.285
| 0.275
| 0.285
| 1,342,888
| ###
| ###
| ###
| ### |
2024-Jan-15 Mon
| 0.285
| 0.29
| 0.28
| 0.28
| 2,170,152
| ###
| 25.5
| 25.5
| ### |
2024-Jan-12 Fri
| 0.29
| ###
| 0.285
| 0.285
| 1,887,457
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.29
| ###
| 0.2875
| 0.29
| 1,146,529
| ###
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 20.1
| 20.1
| ### |
2024-Jan-09 Tue
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| 0.285
| 0.285
| 1,525,854
| ###
| 18.4
| 18.4
| ### |
2024-Jan-05 Fri
| ###
| ###
| 0.29
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| 0.29
| ###
| 0.285
| ###
| 2,380,328
| ###
| 82.8
| 82.8
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 0.29
| 0.29
| 3,489,220
| ###
| 7.6
| 7.6
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 2,373,742
| 0
| 79.5
| 79.5
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 0.2925
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 0.29
| ###
| 0.29
| ###
| 3,659,055
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 0.2825
| 0.285
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| 0.28
| 0.29
| 0.275
| 0.285
| 8,208,426
| 2,318,880
| 84.7
| 84.7
| ### |
2023-Dec-11 Mon
| 0.29
| 0.29
| 0.27
| 0.27
| 12,952,375
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| 0.285
| 0.285
| 15,057,859
| 2,145,744
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| 0.3225
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 9,264,871
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| 0.325
| ###
| ###
| 15,002,327
| 2,437,878
| 30.4
| 30.4
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-30 Thu
| 0.42
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 0.41
| 0.42
| 0.4
| ###
| 2,380,970
| ###
| 77.6
| 77.6
| 0.0 |
2023-Nov-28 Tue
| ###
| 0.425
| ###
| 0.42
|
|
| 94.7
| 94.7
| ### |
2023-Nov-27 Mon
| 0.385
| 0.4075
| 0.385
| 0.4
| 3,033,529
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 0.4
| ###
| ###
| 7,402,350
| 1,480,470
| 91.8
| 91.8
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 7,060,441
| 0
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| ###
| 0.42
| ###
| ###
| 6,098,743
| ###
| 97.1
| 97.1
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2023-Nov-17 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 0.355
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Nov-10 Fri
| ###
| 0.375
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.375
| 0.385
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2023-Nov-06 Mon
| 0.375
| 0.375
| ###
| ###
| 629,253
| 117,984
| 25.8
| 25.8
| 0.0 |
2023-Nov-03 Fri
| ###
| 0.375
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 395,941
| 0
| 20.6
| 20.6
| 0.0 |
2023-Nov-01 Wed
| ###
| 0.375
| 0.355
| 0.375
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 613,420
| 0
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 0.375
| ###
| ###
| ###
| 859,675
| 0
| 15.3
| 15.3
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 502,025
| 0
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.375
| ###
| 0.375
| 0.385
| 1,293,056
| 242,448
| 84.8
| 84.8
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 444,488
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.375
| 0.385
| ###
| 0.385
|
|
| 87.9
| 87.9
| 0.0 |
2023-Oct-19 Thu
| 0.355
| ###
| 0.355
| 0.375
| 1,501,889
| 266,585
| ###
| ###
| ### |
2023-Oct-18 Wed
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 0.355
| ###
| 640,327
| 113,658
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 705,478
| 0
| 9.4
| 9.4
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 944,825
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| 90.2
| 90.2
| ### |
2023-Oct-10 Tue
| 0.355
| ###
| 0.355
| ###
| 1,904,286
| ###
| 76.1
| 76.1
| 0.0 |
2023-Oct-09 Mon
| 0.355
| ###
| 0.345
| 0.345
|
|
| 19.8
| 19.8
| 0.0 |
2023-Oct-06 Fri
| 0.355
| ###
| ###
| 0.345
|
|
| 18.6
| 18.6
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| 0.355
| 0.355
| 1,672,346
| 296,841
| 23.5
| 23.5
| 0.0 |
2023-Oct-04 Wed
| ###
| 0.375
| ###
| ###
| 1,772,326
| ###
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| 0.375
| 859,586
| 0
| 30.4
| 30.4
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 0.375
| ###
| 780,044
| 146,258
| 82.7
| 82.7
| 0.0 |
2023-Sep-28 Thu
| 0.385
| 0.4
| 0.375
| ###
| 1,044,125
| ###
| 25.3
| 25.3
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 2,695,156
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| 0.375
| ###
| ###
| 1,544,175
| ###
| 29.7
| 29.7
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2023-Sep-22 Fri
| 0.375
| ###
| ###
| 0.375
|
|
| 60.6
| 60.6
| ### |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Sep-20 Wed
| 0.4
| ###
| ###
| 0.385
| 3,816,149
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 0.41
| 0.42
| 0.4
| ###
| 1,414,323
| 579,872
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 0.42
| 0.425
| 0.4
| 0.41
| 3,049,075
| 1,257,743
| 22.9
| 22.9
| ### |
2023-Sep-15 Fri
| 0.43
| 0.44
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 0.425
| 0.45
| 0.41
| 0.42
| 2,394,670
| ###
| ###
| ###
| ### |
2023-Sep-13 Wed
| 0.455
| 0.46
| 0.425
| 0.43
| 5,049,940
| ###
| 7.9
| 7.9
| ### |
2023-Sep-12 Tue
| ###
| 0.47
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| 0.475
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 0.45
| 0.46
| 0.445
| 0.46
| 1,359,727
| 615,276
| 83.2
| 83.2
| 0.0 |
2023-Sep-07 Thu
| 0.455
| ###
| 0.445
| 0.455
| 3,537,551
| ###
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| 0.47
| 0.475
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 0.47
| 0.48
| 0.455
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2023-Sep-04 Mon
| ###
| 0.4925
| ###
| 0.475
| 3,754,825
| 924,625
| 83.1
| 83.1
| ### |
2023-Sep-01 Fri
| 0.5
| ###
| 0.445
| 0.46
| 8,171,385
| ###
| 3.8
| 3.8
| 0.0 |
2023-Aug-31 Thu
| 0.445
| ###
| 0.445
| 0.51
|
|
| ###
| ###
| ### |
2023-Aug-30 Wed
| 0.455
| 0.475
| 0.445
| 0.455
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 0.45
| 0.48
| 0.45
| 0.455
| 3,795,677
| 1,764,989
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 0.48
| 0.485
| ###
| 0.44
| 5,859,745
| 1,420,988
| 6.9
| 6.9
| ### |
2023-Aug-25 Fri
| ###
| ###
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 0.52
| 0.455
| ###
| 14,728,659
| 7,180,221
| 97.4
| 97.4
| 0.0 |
2023-Aug-23 Wed
| 0.41
| 0.455
| 0.41
| ###
| 14,284,188
| ###
| 94.3
| 94.3
| 0.0 |
2023-Aug-22 Tue
| 0.375
| 0.4
| 0.375
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2023-Aug-21 Mon
| ###
| 0.375
| ###
| ###
| 3,099,222
| ###
| 82.2
| 82.2
| 0.0 |
2023-Aug-18 Fri
| ###
| 0.375
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2023-Aug-15 Tue
| 0.375
| ###
| ###
| ###
| 13,077,273
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2023-Aug-11 Fri
| 0.375
| ###
| ###
| ###
| 13,654,582
| 0
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 0.41
| ###
| ###
| 23,324,875
| ###
| 92.8
| 92.8
| 0.0 |
2023-Aug-09 Wed
| 0.385
| ###
| 0.345
| ###
| 37,247,579
| ###
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 0.425
| 0.375
| 0.375
| 18,336,059
| 7,334,423
| 3.3
| 3.3
| ### |
2023-Aug-07 Mon
| 0.47
| 0.475
| ###
| 0.41
| 36,073,958
| ###
| 1.7
| 1.7
| ### |
2023-Aug-04 Fri
| 0.5
| 0.55
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| 1.0825
| ###
| 5,995,187
| ###
| 8.3
| 8.3
| 0.0 |
2023-Jul-31 Mon
| ###
| 1.21
| ###
| 1.145
|
|
| 17.7
| 17.7
| ### |
2023-Jul-28 Fri
| ###
| ###
| 1.145
| ###
| 2,924,575
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 1.21
| 1.21
| ###
| ###
| 3,386,451
| ###
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| 1.2
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
|