Currently Sat 26-Mar-14 05:17:08 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 | ||
|
(NAN) NANOSONICS LIMITED Daily Prices Page 4...
TOC Company Info for NAN Limits 
| Listing Code | NAN |
| Listing Name | NANOSONICS LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | NANOSONICS LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000NAN9 |
Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for NAN .. Wednesday 24th December 2025
NAN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for NAN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Aug-22 Mon | 4.72 | ### | ### | 4.76 | 344,629 | 0 | ### | ### | ### |
| 2022-Aug-19 Fri | ### | ### | 4.83 | 4.86 | 19.9 | 19.9 | 0.3 | ||
| 2022-Aug-18 Thu | ### | ### | 4.89 | ### | 33.0 | 33.0 | 0.0 | ||
| 2022-Aug-17 Wed | ### | ### | ### | ### | 326,824 | 0 | ### | ### | 0.0 |
| 2022-Aug-16 Tue | ### | 5.175 | ### | ### | 359,385 | ### | 32.4 | 32.4 | 0.0 |
| 2022-Aug-15 Mon | 4.82 | ### | 4.82 | ### | 658,789 | 1,587,681 | ### | ### | 0.0 |
| 2022-Aug-12 Fri | ### | ### | 4.8 | 4.8 | 515,079 | 1,236,189 | 16.0 | 16.0 | 0.3 |
| 2022-Aug-11 Thu | 5.2 | 5.29 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2022-Aug-10 Wed | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2022-Aug-09 Tue | ### | 5.2 | ### | ### | 677,251 | 1,760,852 | ### | ### | 0.0 |
| 2022-Aug-08 Mon | 4.8 | 5 | 4.75 | ### | 524,375 | 2,556,328 | 85.1 | 85.1 | 0.0 |
| 2022-Aug-05 Fri | ### | ### | 4.81 | 4.84 | ### | ### | 0.3 | ||
| 2022-Aug-04 Thu | 4.85 | 4.975 | 4.81 | 4.82 | 764,558 | ### | ### | ### | 0.3 |
| 2022-Aug-03 Wed | ### | 4.8 | 4.5 | 4.74 | ### | ### | 0.3 | ||
| 2022-Aug-02 Tue | ### | 4.71 | 4.59 | 4.71 | ### | ### | ### | ||
| 2022-Aug-01 Mon | 4.73 | 4.79 | ### | ### | 728,228 | ### | ### | ### | 0.0 |
| 2022-Jul-29 Fri | 4.79 | 4.84 | ### | 4.71 | 25.4 | 25.4 | ### | ||
| 2022-Jul-28 Thu | 4.59 | ### | 4.5 | ### | 67.3 | 67.3 | 0.0 | ||
| 2022-Jul-27 Wed | 4.5 | 4.53 | ### | 4.48 | 1,417,627 | 3,210,925 | 34.1 | 34.1 | ### |
| 2022-Jul-26 Tue | ### | 4.58 | 4.22 | 4.54 | ### | ### | 0.3 | ||
| 2022-Jul-25 Mon | 4.85 | 4.86 | ### | 4.26 | 2,524,241 | ### | ### | ### | 0.3 |
| 2022-Jul-22 Fri | ### | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2022-Jul-21 Thu | 4.51 | 4.72 | 4.5 | ### | 82.0 | 82.0 | 0.0 | ||
| 2022-Jul-20 Wed | 4.23 | 4.51 | 4.21 | 4.51 | 1,646,359 | 7,178,125 | ### | ### | 0.3 |
| 2022-Jul-19 Tue | ### | ### | ### | ### | 358,077 | 0 | 74.2 | 74.2 | 0.0 |
| 2022-Jul-18 Mon | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2022-Jul-15 Fri | ### | ### | ### | 4 | 36.6 | 36.6 | 0.3 | ||
| 2022-Jul-14 Thu | 3.85 | ### | 3.83 | ### | 484,354 | ### | 90.0 | 90.0 | 0.0 |
| 2022-Jul-13 Wed | ### | ### | 3.87 | 3.89 | 2,334,782 | ### | 22.9 | 22.9 | 0.3 |
| 2022-Jul-12 Tue | ### | 4 | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2022-Jul-11 Mon | 3.75 | 3.87 | 3.73 | 3.82 | 592,085 | 2,249,923 | ### | ### | 0.3 |
| 2022-Jul-08 Fri | ### | ### | 3.72 | 3.86 | 343,753 | 639,380 | 21.4 | 21.4 | 0.3 |
| 2022-Jul-07 Thu | ### | ### | 3.87 | ### | 832,784 | ### | ### | ### | 0.0 |
| 2022-Jul-06 Wed | ### | ### | ### | ### | 1,794,226 | 0 | ### | ### | 0.0 |
| 2022-Jul-05 Tue | 3.55 | ### | 3.54 | 3.59 | 71.4 | 71.4 | ### | ||
| 2022-Jul-04 Mon | 3.53 | ### | 3.51 | 3.57 | ### | ### | 0.3 | ||
| 2022-Jul-01 Fri | 3.4 | 3.51 | 3.4 | 3.43 | 67.5 | 67.5 | 0.2 | ||
| 2022-Jun-30 Thu | 3.47 | 3.52 | ### | ### | 579,053 | ### | 24.7 | 24.7 | 0.0 |
| 2022-Jun-29 Wed | 3.4 | 3.45 | ### | 3.42 | 552,128 | 952,420 | 76.0 | 76.0 | 0.2 |
| 2022-Jun-28 Tue | 3.44 | 3.58 | ### | 3.52 | 1,125,525 | 2,014,689 | ### | ### | ### |
| 2022-Jun-27 Mon | 3.45 | 3.57 | ### | 3.5 | 1,348,674 | 2,407,383 | ### | ### | 0.3 |
| 2022-Jun-24 Fri | ### | ### | ### | ### | 1,548,283 | 0 | 94.7 | 94.7 | 0.0 |
| 2022-Jun-23 Thu | ### | ### | ### | 3 | 725,041 | 0 | 23.6 | 23.6 | 0.2 |
| 2022-Jun-22 Wed | ### | ### | ### | ### | 810,859 | 0 | 85.2 | 85.2 | 0.0 |
| 2022-Jun-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-20 Mon | ### | 3.045 | ### | ### | 53.1 | 53.1 | 0.0 | ||
| 2022-Jun-17 Fri | 2.89 | ### | 2.87 | ### | 931,157 | ### | ### | ### | 0.0 |
| 2022-Jun-16 Thu | ### | ### | ### | ### | 737,426 | 0 | ### | ### | 0.0 |
| 2022-Jun-15 Wed | 3 | ### | ### | ### | 617,272 | 0 | 53.6 | 53.6 | 0.0 |
| 2022-Jun-14 Tue | ### | ### | ### | ### | 781,785 | 0 | 75.0 | 75.0 | 0.0 |
| 2022-Jun-10 Fri | ### | ### | 3.22 | 3.24 | 34.1 | 34.1 | ### | ||
| 2022-Jun-09 Thu | ### | ### | ### | ### | 45.9 | 45.9 | 0.0 | ||
| 2022-Jun-08 Wed | ### | ### | ### | ### | 460,523 | 0 | 71.8 | 71.8 | 0.0 |
| 2022-Jun-07 Tue | 3.43 | 3.45 | ### | ### | 45.0 | 45.0 | 0.0 | ||
| 2022-Jun-06 Mon | 3.45 | 3.49 | 3.4 | 3.46 | 400,058 | ### | 77.1 | 77.1 | 0.2 |
| 2022-Jun-03 Fri | 3.55 | 3.57 | 3.47 | 3.5 | 28.1 | 28.1 | 0.3 | ||
| 2022-Jun-02 Thu | ### | ### | 3.43 | 3.5 | 1,602,285 | ### | 21.0 | 21.0 | 0.3 |
| 2022-Jun-01 Wed | ### | ### | ### | 3.7 | 583,426 | 0 | ### | ### | 0.3 |
| 2022-May-31 Tue | ### | ### | 3.775 | 3.83 | 622,952 | 1,175,821 | ### | ### | ### |
| 2022-May-30 Mon | 3.75 | 3.87 | ### | 3.86 | 82.7 | 82.7 | 0.3 | ||
| 2022-May-27 Fri | ### | 3.7 | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2022-May-26 Thu | 3.87 | 3.89 | ### | ### | 706,670 | 1,374,473 | ### | ### | 0.0 |
| 2022-May-25 Wed | ### | ### | 3.74 | 3.87 | ### | ### | ### | ||
| 2022-May-24 Tue | 3.73 | 3.8 | ### | 3.8 | ### | ### | ### | ||
| 2022-May-23 Mon | 3.74 | 3.82 | 3.73 | 3.81 | 525,349 | ### | ### | ### | 0.3 |
| 2022-May-20 Fri | ### | 3.79 | ### | 3.73 | 85.0 | 85.0 | ### | ||
| 2022-May-19 Thu | ### | 3.75 | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2022-May-18 Wed | ### | 3.75 | ### | 3.7 | 78.4 | 78.4 | 0.3 | ||
| 2022-May-17 Tue | 3.58 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2022-May-16 Mon | 3.72 | 3.83 | 3.7 | 3.75 | 540,558 | ### | 78.1 | 78.1 | 0.3 |
| 2022-May-13 Fri | 3.56 | ### | 3.52 | ### | 80.6 | 80.6 | 0.0 | ||
| 2022-May-12 Thu | ### | ### | 3.52 | 3.56 | 527,554 | ### | 53.5 | 53.5 | 0.3 |
| 2022-May-11 Wed | 3.5 | 3.72 | 3.5 | 3.72 | 93.7 | 93.7 | 0.3 | ||
| 2022-May-10 Tue | 3.5 | 3.54 | ### | 3.4 | 712,159 | 1,260,521 | ### | ### | 0.2 |
| 2022-May-09 Mon | 3.5 | 3.54 | ### | 3.4 | 712,159 | 1,260,521 | ### | ### | 0.2 |
| 2022-May-06 Fri | ### | ### | 3.46 | 3.58 | 29.8 | 29.8 | 0.3 | ||
| 2022-May-05 Thu | 3.81 | 3.82 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-04 Wed | ### | ### | 3.72 | 3.76 | ### | ### | 0.3 | ||
| 2022-May-03 Tue | ### | ### | 3.84 | 3.85 | 34.5 | 34.5 | 0.3 | ||
| 2022-May-02 Mon | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2022-Apr-29 Fri | 3.89 | ### | 3.86 | ### | 85.9 | 85.9 | 0.0 | ||
| 2022-Apr-28 Thu | 3.83 | ### | 3.83 | 3.87 | ### | ### | ### | ||
| 2022-Apr-27 Wed | ### | ### | 3.79 | ### | 68.6 | 68.6 | 0.0 | ||
| 2022-Apr-26 Tue | ### | ### | 3.87 | ### | 649,847 | 1,257,453 | ### | ### | 0.0 |
| 2022-Apr-22 Fri | ### | ### | ### | ### | 341,759 | 0 | ### | ### | 0.0 |
| 2022-Apr-21 Thu | 4 | ### | ### | ### | 319,140 | 0 | 82.7 | 82.7 | 0.0 |
| 2022-Apr-20 Wed | ### | ### | 3.89 | ### | 83.3 | 83.3 | 0.0 | ||
| 2022-Apr-19 Tue | 3.79 | ### | 3.79 | ### | 85.6 | 85.6 | 0.0 | ||
| 2022-Apr-14 Thu | 3.78 | 3.87 | 3.76 | 3.87 | 561,559 | 2,142,347 | 83.0 | 83.0 | ### |
| 2022-Apr-13 Wed | 3.76 | 3.81 | 3.72 | 3.77 | 59.1 | 59.1 | ### | ||
| 2022-Apr-12 Tue | ### | ### | 3.77 | 3.77 | 435,957 | 821,778 | ### | ### | ### |
| 2022-Apr-11 Mon | ### | ### | 3.84 | 3.87 | 343,177 | ### | ### | ### | ### |
| 2022-Apr-08 Fri | ### | ### | ### | ### | 399,881 | 0 | ### | ### | 0.0 |
| 2022-Apr-07 Thu | ### | ### | ### | ### | 448,072 | 0 | 43.4 | 43.4 | 0.0 |
| 2022-Apr-06 Wed | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2022-Apr-05 Tue | 3.86 | ### | 3.86 | ### | 789,188 | ### | 88.6 | 88.6 | 0.0 |
| 2022-Apr-04 Mon | 3.82 | 3.88 | 3.76 | 3.85 | ### | ### | 0.3 | ||
| 2022-Apr-01 Fri | ### | ### | 3.82 | 3.82 | 543,480 | 1,038,046 | 17.9 | 17.9 | 0.3 |
| 2022-Mar-31 Thu | ### | ### | ### | ### | 1,046,048 | 0 | 27.3 | 27.3 | 0.0 |
| 2022-Mar-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-29 Tue | ### | ### | 3.88 | ### | 566,753 | ### | 68.9 | 68.9 | 0.0 |
| 2022-Mar-28 Mon | 3.87 | ### | 3.79 | 3.82 | 706,422 | ### | 38.1 | 38.1 | 0.3 |
| 2022-Mar-25 Fri | 4 | 4 | 3.87 | 3.87 | 321,840 | 1,266,440 | 14.7 | 14.7 | ### |
| 2022-Mar-24 Thu | ### | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2022-Mar-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-21 Mon | ### | ### | ### | ### | 361,857 | 0 | ### | ### | 0.0 |
| 2022-Mar-18 Fri | ### | ### | 3.89 | 4 | ### | ### | 0.3 | ||
| 2022-Mar-17 Thu | 3.87 | ### | 3.79 | 4 | 86.8 | 86.8 | 0.3 | ||
| 2022-Mar-16 Wed | 3.89 | ### | 3.72 | 3.75 | 903,980 | ### | 11.2 | 11.2 | 0.3 |
| 2022-Mar-15 Tue | 3.8 | 3.87 | 3.79 | 3.87 | 88.1 | 88.1 | ### | ||
| 2022-Mar-14 Mon | 3.8 | 3.85 | 3.75 | 3.85 | 398,655 | 1,514,889 | 79.5 | 79.5 | 0.3 |
| 2022-Mar-11 Fri | 3.77 | 3.81 | 3.72 | 3.77 | ### | ### | ### | ||
| 2022-Mar-10 Thu | ### | ### | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2022-Mar-09 Wed | 3.85 | 3.85 | 3.77 | 3.82 | 22.5 | 22.5 | 0.3 | ||
| 2022-Mar-08 Tue | 3.72 | 3.82 | 3.7 | 3.8 | 1,595,426 | ### | ### | ### | ### |
| 2022-Mar-07 Mon | ### | 4 | 3.72 | 3.75 | 1,499,520 | 5,788,147 | ### | ### | 0.3 |
| 2022-Mar-04 Fri | ### | ### | 3.985 | 4 | 19.8 | 19.8 | 0.3 | ||
| 2022-Mar-03 Thu | ### | ### | 4.22 | 4.24 | 774,056 | 1,633,258 | ### | ### | 0.3 |
| 2022-Mar-02 Wed | 4.26 | ### | ### | 4.25 | 35.9 | 35.9 | ### | ||
| 2022-Mar-01 Tue | 4.45 | 4.48 | 4.28 | ### | 1,655,555 | ### | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2022-Feb-25 Fri | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-24 Thu | ### | 4.125 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | ### | ### | ### | ### | 2,538,179 | 0 | 82.5 | 82.5 | 0.0 |
| 2022-Feb-22 Tue | 4.52 | 4.56 | ### | ### | 8,677,852 | ### | ### | ### | 0.0 |
| 2022-Feb-21 Mon | 4.56 | 4.77 | 4.56 | 4.72 | 904,048 | 4,217,383 | 92.4 | 92.4 | 0.3 |
| 2022-Feb-18 Fri | 4.58 | 4.78 | 4.58 | 4.71 | 583,046 | 2,728,655 | ### | ### | ### |
| 2022-Feb-17 Thu | ### | ### | 4.73 | 4.77 | ### | ### | ### | ||
| 2022-Feb-16 Wed | ### | ### | 4.83 | ### | 1,406,722 | ### | ### | ### | 0.0 |
| 2022-Feb-15 Tue | 4.7 | 4.79 | ### | 4.77 | 1,137,381 | 2,724,027 | ### | ### | ### |
| 2022-Feb-14 Mon | ### | ### | 4.52 | ### | 1,215,226 | ### | ### | ### | 0.0 |
| 2022-Feb-11 Fri | ### | 4.73 | 4.59 | ### | ### | ### | 0.0 | ||
| 2022-Feb-10 Thu | ### | 4.8 | 4.54 | 4.72 | 2,359,371 | ### | ### | ### | 0.3 |
| 2022-Feb-09 Wed | 4.53 | ### | ### | 4.51 | 5,687,785 | 0 | 30.3 | 30.3 | 0.3 |
| 2022-Feb-08 Tue | 4.53 | 4.825 | 4.21 | 4.8 | 94.8 | 94.8 | 0.3 | ||
| 2022-Feb-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-04 Fri | ### | ### | ### | ### | 1,125,275 | 0 | 31.3 | 31.3 | 0.0 |
| 2022-Feb-03 Thu | 5.2 | 5.2 | ### | ### | 1,424,743 | ### | 27.5 | 27.5 | 0.0 |
| 2022-Feb-02 Wed | 5.25 | ### | ### | ### | 869,975 | 0 | 75.0 | 75.0 | 0.0 |
| 2022-Feb-01 Tue | ### | 5.24 | ### | 5.2 | ### | ### | ### | ||
| 2022-Jan-31 Mon | ### | ### | ### | ### | 929,629 | 0 | 34.5 | 34.5 | 0.0 |
| 2022-Jan-28 Fri | 5 | ### | 4.8 | ### | ### | ### | 0.0 | ||
| 2022-Jan-27 Thu | ### | 5.22 | 4.84 | 4.85 | ### | ### | ### | ||
| 2022-Jan-25 Tue | ### | 5.22 | ### | ### | 1,014,651 | ### | ### | ### | 0.0 |
| 2022-Jan-24 Mon | ### | ### | ### | ### | 54.7 | 54.7 | 0.0 | ||
| 2022-Jan-21 Fri | ### | ### | ### | 5.2 | 616,725 | 0 | 41.4 | 41.4 | ### |
| 2022-Jan-20 Thu | ### | 5.42 | ### | ### | 522,278 | 1,415,373 | 67.7 | 67.7 | 0.0 |
| 2022-Jan-19 Wed | ### | 5.46 | ### | ### | 606,222 | 1,654,986 | ### | ### | 0.0 |
| 2022-Jan-18 Tue | ### | ### | 5.5 | 5.5 | 420,183 | ### | ### | ### | 0.4 |
| 2022-Jan-17 Mon | 5.49 | ### | 5.48 | ### | 378,751 | 1,037,777 | 85.9 | 85.9 | 0.0 |
| 2022-Jan-14 Fri | ### | ### | 5.43 | 5.5 | 932,720 | ### | 22.2 | 22.2 | 0.4 |
| 2022-Jan-13 Thu | 5.85 | 5.88 | ### | ### | 13.3 | 13.3 | 0.0 | ||
| 2022-Jan-12 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | 5.86 | 6 | 5.86 | ### | 252,679 | 1,498,386 | 76.5 | 76.5 | 0.0 |
| 2022-Jan-10 Mon | 5.8 | ### | ### | 5.87 | 79.2 | 79.2 | ### | ||
| 2022-Jan-07 Fri | ### | 6 | 5.88 | ### | ### | ### | 0.0 | ||
| 2022-Jan-06 Thu | ### | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2022-Jan-05 Wed | 6.4 | 6.4 | 6.22 | ### | 384,326 | ### | 28.7 | 28.7 | 0.0 |
| 2022-Jan-04 Tue | ### | 6.43 | ### | 6.43 | 70.7 | 70.7 | ### | ||
| 2021-Dec-31 Fri | ### | 6.4 | ### | ### | 150,073 | ### | ### | ### | 0.0 |
| 2021-Dec-30 Thu | 6.48 | 6.49 | ### | 6.41 | ### | ### | 0.5 | ||
| 2021-Dec-29 Wed | ### | 6.45 | ### | 6.45 | 324,124 | ### | 71.2 | 71.2 | ### |
| 2021-Dec-24 Fri | 6.4 | 6.425 | ### | ### | 360,481 | 1,158,045 | 22.5 | 22.5 | 0.0 |
| 2021-Dec-23 Thu | ### | 6.41 | 6.29 | ### | 241,984 | ### | 68.7 | 68.7 | 0.0 |
| 2021-Dec-22 Wed | 6.28 | 6.44 | 6.21 | 6.27 | 34.7 | 34.7 | 0.4 | ||
| 2021-Dec-21 Tue | ### | 6.4 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-20 Mon | ### | ### | 5.89 | ### | 901,552 | 2,655,070 | ### | ### | 0.0 |
| 2021-Dec-17 Fri | ### | 6.51 | ### | 6.51 | 6,217,271 | ### | 95.6 | 95.6 | ### |
| 2021-Dec-16 Thu | ### | 6.24 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-15 Wed | ### | ### | ### | ### | 572,470 | 0 | ### | ### | 0.0 |
| 2021-Dec-14 Tue | ### | 6.28 | ### | ### | 3,032,280 | 9,521,359 | 79.6 | 79.6 | 0.0 |
| 2021-Dec-13 Mon | 5.85 | ### | 5.71 | ### | 1,173,254 | 3,349,640 | ### | ### | 0.0 |
| 2021-Dec-10 Fri | 5.84 | 5.86 | 5.7 | 5.83 | 38.0 | 38.0 | ### | ||
| 2021-Dec-09 Thu | 5.82 | ### | 5.8 | ### | 617,022 | ### | ### | ### | 0.0 |
| 2021-Dec-08 Wed | 5.71 | 5.8 | ### | 5.77 | 70.6 | 70.6 | 0.4 | ||
| 2021-Dec-07 Tue | 5.51 | ### | 5.45 | 5.56 | ### | ### | 0.4 | ||
| 2021-Dec-06 Mon | ### | 5.4 | 5.27 | ### | 664,251 | 3,543,779 | ### | ### | 0.0 |
| 2021-Dec-03 Fri | ### | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2021-Dec-02 Thu | 5.28 | ### | 5.25 | ### | 80.9 | 80.9 | 0.0 | ||
| 2021-Dec-01 Wed | 5.42 | 5.48 | 5.29 | ### | 361,948 | 1,949,089 | ### | ### | 0.0 |
| 2021-Nov-30 Tue | 5.43 | 5.56 | 5.4 | 5.46 | 900,446 | 4,934,444 | 65.0 | 65.0 | ### |
| 2021-Nov-29 Mon | 5.47 | 5.51 | ### | 5.46 | 30.5 | 30.5 | ### | ||
| 2021-Nov-26 Fri | 5.72 | 5.72 | 5.52 | 5.53 | 29.5 | 29.5 | ### | ||
| 2021-Nov-25 Thu | ### | 5.7 | 5.58 | 5.7 | 1,145,353 | ### | 83.4 | 83.4 | 0.4 |
| 2021-Nov-24 Wed | 5.4 | ### | ### | 5.57 | 90.9 | 90.9 | 0.4 | ||
| 2021-Nov-23 Tue | ### | ### | 5.4 | 5.46 | ### | ### | ### | ||
| 2021-Nov-22 Mon | 5.75 | 5.81 | 5.72 | 5.76 | 947,126 | 5,460,181 | ### | ### | ### |
| 2021-Nov-19 Fri | ### | ### | 5.74 | 5.8 | 1,034,347 | 2,968,575 | ### | ### | 0.4 |
| 2021-Nov-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-17 Wed | ### | 6.145 | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2021-Nov-16 Tue | 6 | ### | ### | ### | 588,841 | 0 | 44.8 | 44.8 | 0.0 |
| 2021-Nov-15 Mon | 5.82 | 6 | 5.76 | 6 | 485,371 | 2,853,981 | 86.5 | 86.5 | 0.4 |
| 2021-Nov-12 Fri | 5.76 | 5.83 | 5.725 | 5.81 | ### | ### | ### | ||
| 2021-Nov-11 Thu | 6 | 6 | 5.77 | 5.78 | 779,458 | ### | ### | ### | 0.4 |
| 2021-Nov-10 Wed | 6 | ### | 5.86 | ### | 412,025 | ### | ### | ### | 0.0 |
| 2021-Nov-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-08 Mon | 6.26 | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-05 Fri | ### | ### | ### | 6.23 | 333,270 | 0 | 74.5 | 74.5 | 0.4 |
| 2021-Nov-04 Thu | 6.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-03 Wed | 6.2 | 6.29 | ### | 6.22 | 490,844 | ### | 73.5 | 73.5 | 0.4 |
| 2021-Nov-02 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-01 Mon | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2021-Oct-29 Fri | ### | ### | 5.85 | ### | 506,957 | 1,482,849 | ### | ### | 0.0 |
| 2021-Oct-28 Thu | 6 | 6 | 5.85 | ### | ### | ### | 0.0 | ||
| 2021-Oct-27 Wed | ### | ### | 5.78 | ### | 18.0 | 18.0 | 0.0 | ||
| 2021-Oct-26 Tue | 5.72 | ### | 5.7 | ### | 1,147,748 | 3,271,081 | ### | ### | 0.0 |
| 2021-Oct-25 Mon | 5.8 | 5.8 | 5.52 | 5.56 | ### | ### | 0.4 | ||
| 2021-Oct-22 Fri | ### | ### | 5.76 | 5.8 | 702,327 | ### | ### | ### | 0.4 |
| 2021-Oct-21 Thu | ### | ### | 5.86 | 5.87 | 1,006,275 | 2,948,385 | 17.2 | 17.2 | ### |
| 2021-Oct-20 Wed | ### | ### | 5.925 | ### | ### | ### | 0.0 | ||
| 2021-Oct-19 Tue | ### | ### | 5.88 | ### | 883,544 | ### | ### | ### | 0.0 |
| 2021-Oct-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-15 Fri | 5.85 | ### | 5.78 | ### | 88.1 | 88.1 | 0.0 | ||
| 2021-Oct-14 Thu | 5.53 | ### | 5.45 | 5.78 | 913,953 | 2,490,521 | ### | ### | 0.4 |
| 2021-Oct-13 Wed | 5.56 | ### | 5.49 | 5.51 | 668,528 | ### | 27.5 | 27.5 | ### |
| 2021-Oct-12 Tue | ### | ### | 5.49 | 5.54 | 33.2 | 33.2 | 0.4 | ||
| 2021-Oct-11 Mon | ### | ### | 5.57 | ### | 564,343 | ### | ### | ### | 0.0 |
| 2021-Oct-08 Fri | 5.7 | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-07 Thu | ### | ### | 5.7 | 5.73 | 500,976 | 1,427,781 | ### | ### | ### |
| 2021-Oct-06 Wed | 5.82 | 5.82 | ### | ### | 941,720 | ### | ### | ### | 0.0 |
| 2021-Oct-05 Tue | ### | ### | 5.81 | 5.82 | ### | ### | 0.4 | ||
| 2021-Oct-04 Mon | ### | ### | ### | ### | 286,527 | 0 | ### | ### | 0.0 |
| 2021-Oct-01 Fri | ### | 6.27 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2021-Sep-30 Thu | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2021-Sep-29 Wed | ### | 6.21 | ### | ### | 530,251 | 1,646,429 | 80.8 | 80.8 | 0.0 |
| 2021-Sep-28 Tue | 6.48 | 6.54 | 6.27 | 6.27 | 20.6 | 20.6 | 0.4 | ||
| 2021-Sep-27 Mon | 6.43 | 6.52 | ### | 6.45 | 655,280 | ### | ### | ### | ### |
| 2021-Sep-24 Fri | 6.43 | 6.5 | ### | 6.49 | 735,471 | 2,390,280 | ### | ### | ### |
| 2021-Sep-23 Thu | ### | 6.43 | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-22 Wed | ### | 6.25 | ### | ### | 686,856 | 2,146,425 | ### | ### | 0.0 |
| 2021-Sep-21 Tue | ### | 6.22 | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2021-Sep-20 Mon | 6.25 | 6.26 | ### | ### | 49.9 | 49.9 | 0.0 | ||
| 2021-Sep-17 Fri | 6.4 | 6.43 | 6.27 | 6.27 | ### | ### | 0.4 | ||
| 2021-Sep-16 Thu | ### | 6.4 | 6.22 | ### | 1,216,072 | ### | 68.8 | 68.8 | 0.0 |
| 2021-Sep-15 Wed | ### | ### | ### | 6.4 | ### | ### | 0.5 | ||
| 2021-Sep-14 Tue | ### | 6.73 | 6.49 | ### | 576,925 | 3,813,474 | 33.6 | 33.6 | 0.0 |
| 2021-Sep-13 Mon | 6.55 | 6.59 | 6.52 | 6.57 | 67.9 | 67.9 | ### | ||
| 2021-Sep-10 Fri | 6.53 | ### | 6.52 | 6.57 | 66.1 | 66.1 | ### | ||
| 2021-Sep-09 Thu | 6.59 | ### | 6.44 | 6.53 | 836,821 | ### | 54.7 | 54.7 | ### |
| 2021-Sep-08 Wed | ### | 6.71 | 6.57 | 6.7 | 588,177 | ### | 74.6 | 74.6 | 0.5 |
| 2021-Sep-07 Tue | 6.7 | 6.77 | 6.7 | 6.72 | 409,829 | ### | 69.0 | 69.0 | 0.5 |
| 2021-Sep-06 Mon | ### | 6.72 | 6.41 | 6.7 | 73.8 | 73.8 | 0.5 | ||
| 2021-Sep-03 Fri | 6.73 | 6.76 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2021-Sep-02 Thu | ### | 6.71 | 6.56 | ### | 688,229 | ### | ### | ### | 0.0 |
| 2021-Sep-01 Wed | 6.54 | ### | 6.41 | ### | ### | ### | 0.0 | ||
| 2021-Aug-31 Tue | 6.7 | 6.82 | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-30 Mon | 6.81 | 6.88 | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2021-Aug-27 Fri | 7 | ### | 6.73 | 6.76 | ### | ### | 0.5 | ||
| 2021-Aug-26 Thu | ### | ### | ### | ### | 1,303,784 | 0 | ### | ### | 0.0 |
| 2021-Aug-25 Wed | ### | ### | 6.84 | 7 | 29.3 | 29.3 | 0.5 | ||
| 2021-Aug-24 Tue | ### | 7.52 | ### | ### | 7,138,626 | ### | ### | ### | 0.0 |
| 2021-Aug-23 Mon | 5.82 | ### | 5.79 | 5.89 | 73.4 | 73.4 | ### | ||
| 2021-Aug-20 Fri | 5.73 | 5.84 | 5.73 | 5.82 | 530,087 | 3,066,553 | ### | ### | 0.4 |
| 2021-Aug-19 Thu | ### | 5.85 | ### | 5.77 | 1,030,789 | 3,015,057 | 88.1 | 88.1 | 0.4 |
| 2021-Aug-18 Wed | ### | 5.7 | ### | ### | 513,121 | ### | ### | ### | 0.0 |
| 2021-Aug-17 Tue | ### | ### | 5.58 | ### | 86.3 | 86.3 | 0.0 | ||
| 2021-Aug-16 Mon | 5.46 | ### | 5.42 | ### | 91.6 | 91.6 | 0.0 | ||
| 2021-Aug-13 Fri | 5.51 | 5.58 | 5.5 | 5.51 | 198,986 | 1,102,382 | ### | ### | ### |
| 2021-Aug-12 Thu | 5.54 | 5.54 | 5.42 | 5.46 | 555,121 | ### | 25.3 | 25.3 | ### |
| 2021-Aug-11 Wed | 5.41 | ### | ### | 5.56 | 85.3 | 85.3 | 0.4 | ||
| 2021-Aug-10 Tue | ### | 5.48 | 5.28 | 5.42 | 82.9 | 82.9 | 0.4 | ||
| 2021-Aug-09 Mon | 5.24 | ### | 5.21 | ### | 82.5 | 82.5 | 0.0 | ||
| 2021-Aug-06 Fri | 5.25 | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2021-Aug-05 Thu | ### | ### | 5.27 | 5.27 | ### | ### | ### | ||
| 2021-Aug-04 Wed | ### | 5.41 | 5.29 | ### | 34.5 | 34.5 | 0.0 | ||
| 2021-Aug-03 Tue | ### | 5.41 | ### | ### | 39.4 | 39.4 | 0.0 | ||
| 2021-Aug-02 Mon | ### | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-30 Fri | ### | ### | 5.28 | ### | 472,087 | ### | ### | ### | 0.0 |
| 2021-Jul-29 Thu | ### | ### | ### | 5.29 | 89.5 | 89.5 | 0.4 | ||
| 2021-Jul-28 Wed | 5.22 | 5.22 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2021-Jul-27 Tue | 5.42 | 5.43 | 5.21 | 5.24 | 15.6 | 15.6 | 0.4 | ||
| 2021-Jul-26 Mon | ### | 5.45 | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2021-Jul-23 Fri | 5.27 | ### | 5.27 | ### | 77.0 | 77.0 | 0.0 | ||
| 2021-Jul-22 Thu | 5.27 | ### | 5.21 | 5.27 | 577,051 | ### | ### | ### | ### |
| 2021-Jul-21 Wed | 5.27 | ### | ### | 5.22 | 555,577 | 0 | 31.4 | 31.4 | 0.4 |
| 2021-Jul-20 Tue | 5.25 | 5.29 | 5.21 | 5.23 | 38.0 | 38.0 | ### | ||
| 2021-Jul-19 Mon | 5.27 | ### | 5.24 | 5.26 | 52.8 | 52.8 | 0.4 | ||
| 2021-Jul-16 Fri | ### | 5.4 | ### | ### | 61.7 | 61.7 | 0.0 | ||
| 2021-Jul-15 Thu | 5.48 | 5.5 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-14 Wed | 5.44 | 5.54 | 5.42 | 5.51 | 771,546 | 4,228,072 | 79.3 | 79.3 | ### |
| 2021-Jul-13 Tue | 5.25 | 5.48 | 5.25 | 5.42 | 89.7 | 89.7 | 0.4 | ||
| 2021-Jul-12 Mon | ### | 5.25 | ### | 5.24 | 86.0 | 86.0 | 0.4 | ||
| 2021-Jul-09 Fri | 5.21 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-08 Thu | ### | 5.27 | ### | 5.25 | 85.9 | 85.9 | 0.4 | ||
| 2021-Jul-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-05 Mon | ### | 5.71 | 5.58 | ### | 486,457 | 2,746,049 | ### | ### | 0.0 |
| 2021-Jul-02 Fri | 5.82 | ### | ### | ### | 960,074 | 0 | 10.6 | 10.6 | 0.0 |
| 2021-Jul-01 Thu | 5.85 | 5.89 | 5.78 | 5.79 | ### | ### | ### | ||
| 2021-Jun-30 Wed | ### | ### | 5.855 | 5.87 | 22.3 | 22.3 | ### | ||
| 2021-Jun-29 Tue | 5.85 | ### | 5.72 | 5.89 | 74.5 | 74.5 | ### | ||
| 2021-Jun-28 Mon | 6 | ### | 5.78 | 5.84 | 926,742 | 2,678,284 | 25.9 | 25.9 | 0.4 |
| 2021-Jun-25 Fri | ### | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2021-Jun-24 Thu | 5.79 | 5.89 | 5.79 | 5.83 | ### | ### | ### | ||
| 2021-Jun-23 Wed | 5.8 | 5.87 | 5.76 | 5.81 | 417,280 | 2,426,483 | 71.2 | 71.2 | ### |
| 2021-Jun-22 Tue | 5.83 | 5.88 | 5.79 | 5.8 | 410,059 | ### | ### | ### | 0.4 |
| 2021-Jun-21 Mon | 5.85 | 5.85 | 5.71 | 5.78 | 319,079 | 1,844,276 | 43.8 | 43.8 | 0.4 |
| 2021-Jun-18 Fri | 5.8 | ### | 5.8 | ### | 76.6 | 76.6 | 0.0 | ||
| 2021-Jun-17 Thu | 5.77 | 5.81 | ### | 5.74 | 609,573 | ### | ### | ### | 0.4 |
Basic Bottom of Page