End of day Prices (full format), 300 Days for (NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2021-Dec-06 Mon
| 3
| 3
| 2.88
| 2.88
|
|
| 28.3
| 28.3
| 0.2 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 2,697,149
| 0
| 74.8
| 74.8
| 0.0 |
2021-Dec-02 Thu
| 2.81
| 2.89
| 2.81
| 2.88
| 4,143,182
| ###
| 89.4
| 89.4
| 0.2 |
2021-Dec-01 Wed
| ###
| ###
| 2.87
| 2.87
| 2,348,675
| 3,370,348
| 31.0
| 31.0
| ### |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Nov-29 Mon
| 2.89
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 2,714,180
| 0
| 69.4
| 69.4
| 0.0 |
2021-Nov-22 Mon
| 3
| ###
| ###
| ###
| 1,751,840
| 0
| 37.1
| 37.1
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
| 3,145,975
| 0
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
| 3,710,586
| 0
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 3,057,778
| 0
| 39.0
| 39.0
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
| 5,297,987
| 0
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 3
| ###
| ###
| ###
| 8,394,674
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 2.945
| ###
| 4,309,659
| 6,345,972
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 2.89
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Nov-05 Fri
| 2.87
| ###
| 2.86
| ###
| 2,789,576
| ###
| 82.2
| 82.2
| 0.0 |
2021-Nov-04 Thu
| 2.83
| 2.87
| 2.8
| 2.87
|
|
| 80.0
| 80.0
| ### |
2021-Nov-03 Wed
| 2.8
| 2.84
| 2.79
| 2.83
| 3,521,028
| ###
| ###
| ###
| 0.2 |
2021-Nov-02 Tue
| 2.82
| 2.82
| 2.77
| 2.79
|
|
| 38.2
| 38.2
| ### |
2021-Nov-01 Mon
| 2.79
| 2.82
| 2.77
| 2.79
| 3,071,645
| 8,585,247
| 71.2
| 71.2
| ### |
2021-Oct-29 Fri
| 2.77
| 2.81
| ###
| 2.76
|
|
| 47.3
| 47.3
| 0.2 |
2021-Oct-28 Thu
| 2.78
| 2.79
| 2.74
| 2.78
|
|
| 71.3
| 71.3
| 0.2 |
2021-Oct-27 Wed
| 2.75
| 2.81
| 2.75
| 2.81
|
|
| 88.8
| 88.8
| ### |
2021-Oct-26 Tue
| 2.75
| 2.77
| ###
| 2.76
|
|
| 74.1
| 74.1
| 0.2 |
2021-Oct-25 Mon
| 2.78
| 2.79
| 2.725
| 2.75
| 2,440,622
| ###
| 31.7
| 31.7
| ### |
2021-Oct-22 Fri
| 2.77
| 2.83
| 2.77
| 2.78
| 2,259,674
| 6,327,087
| ###
| ###
| 0.2 |
2021-Oct-21 Thu
| 2.79
| 2.81
| 2.755
| 2.79
| 2,377,256
| ###
| ###
| ###
| ### |
2021-Oct-20 Wed
| 2.8
| 2.825
| 2.78
| 2.8
|
|
| 69.0
| 69.0
| 0.2 |
2021-Oct-19 Tue
| 2.8
| 2.85
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Oct-18 Mon
| 2.83
| 2.86
| 2.81
| 2.82
| 2,245,040
| 6,364,688
| ###
| ###
| ### |
2021-Oct-15 Fri
| 2.77
| 2.85
| 2.76
| 2.83
|
|
| 82.3
| 82.3
| 0.2 |
2021-Oct-14 Thu
| 2.74
| 2.78
| 2.73
| 2.77
|
|
| 71.4
| 71.4
| 0.2 |
2021-Oct-13 Wed
| ###
| 2.76
| ###
| 2.73
|
|
| 76.4
| 76.4
| ### |
2021-Oct-12 Tue
| 2.73
| ###
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2021-Oct-11 Mon
| 2.74
| 2.8
| 2.725
| 2.76
| 3,540,258
| ###
| 72.6
| 72.6
| 0.2 |
2021-Oct-08 Fri
| 2.74
| 2.78
| 2.71
| 2.77
|
|
| 74.3
| 74.3
| 0.2 |
2021-Oct-07 Thu
| ###
| 2.75
| ###
| 2.7
| 5,572,278
| 7,661,882
| 68.7
| 68.7
| 0.2 |
2021-Oct-06 Wed
| ###
| 2.7
| ###
| ###
| 4,037,580
| ###
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 2.56
| ###
| 2.55
| 2.59
| 5,018,989
| ###
| 82.9
| 82.9
| 0.2 |
2021-Oct-04 Mon
| ###
| ###
| 2.58
| ###
| 1,875,556
| ###
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 2.59
| ###
| 2.58
| 2.58
| 5,423,180
| ###
| 41.3
| 41.3
| 0.2 |
2021-Sep-30 Thu
| 2.59
| ###
| 2.59
| ###
| 3,892,842
| ###
| 77.1
| 77.1
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 2.56
| ###
| 6,728,958
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| 2.7
| ###
| ###
| 4,512,054
| 6,091,272
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| 2.645
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Sep-23 Thu
| 2.59
| ###
| 2.58
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Sep-22 Wed
| 2.56
| ###
| 2.56
| 2.57
| 3,039,870
| ###
| ###
| ###
| ### |
2021-Sep-21 Tue
| 2.56
| ###
| 2.53
| 2.58
| 5,298,644
| 6,702,784
| ###
| ###
| 0.2 |
2021-Sep-20 Mon
| ###
| ###
| 2.57
| 2.58
| 4,314,026
| 5,543,523
| 46.3
| 46.3
| 0.2 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2021-Sep-15 Wed
| ###
| 2.655
| 2.58
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 4,389,849
| 0
| 26.1
| 26.1
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| 2.59
| ###
| 4,337,649
| 5,617,255
| 77.8
| 77.8
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| 2.71
| ###
| ###
| 8,752,677
| 11,859,877
| 52.0
| 52.0
| 0.0 |
2021-Sep-08 Wed
| 2.77
| 2.8
| 2.76
| 2.77
| 5,813,642
| 16,161,924
| 68.2
| 68.2
| 0.2 |
2021-Sep-07 Tue
| 2.75
| 2.83
| 2.74
| 2.81
| 5,782,784
| 16,105,053
| 83.9
| 83.9
| ### |
2021-Sep-06 Mon
| 2.75
| 2.78
| 2.73
| 2.78
| 4,006,126
| 11,036,877
| ###
| ###
| 0.2 |
2021-Sep-03 Fri
| 2.75
| 2.82
| 2.71
| 2.8
|
|
| 75.5
| 75.5
| 0.2 |
2021-Sep-02 Thu
| 2.76
| 2.78
| 2.73
| 2.76
| 4,720,846
| ###
| 65.9
| 65.9
| 0.2 |
2021-Sep-01 Wed
| 2.72
| 2.755
| ###
| 2.74
| 5,304,141
| 7,306,454
| 69.9
| 69.9
| 0.2 |
2021-Aug-31 Tue
| 2.75
| 2.75
| 2.72
| 2.73
| 8,495,658
| 23,235,624
| 31.2
| 31.2
| ### |
2021-Aug-30 Mon
| 2.75
| 2.77
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| 2.73
| 2.78
| 2.73
| 2.74
|
|
| 69.0
| 69.0
| 0.2 |
2021-Aug-26 Thu
| 2.7
| 2.79
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Aug-25 Wed
| 2.79
| 2.81
| ###
| ###
| 38,376,674
| 53,919,226
| 9.6
| 9.6
| 0.0 |
2021-Aug-24 Tue
| ###
| 3
| ###
| ###
| 3,001,223
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 14,080,353
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 2.85
| ###
| 2.83
| ###
| 5,683,270
| 8,041,827
| 91.3
| 91.3
| 0.0 |
2021-Aug-17 Tue
| 2.85
| 2.86
| 2.82
| 2.84
| 2,471,922
| 7,020,258
| ###
| ###
| 0.2 |
2021-Aug-16 Mon
| 2.8
| 2.85
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2021-Aug-13 Fri
| 2.82
| 2.86
| 2.79
| 2.83
| 3,048,079
| 8,610,823
| 67.0
| 67.0
| 0.2 |
2021-Aug-12 Thu
| 2.75
| 2.83
| 2.73
| 2.82
|
|
| 82.9
| 82.9
| ### |
2021-Aug-11 Wed
| 2.75
| 2.76
| ###
| 2.73
| 5,686,683
| 7,847,622
| 33.8
| 33.8
| ### |
2021-Aug-10 Tue
| 2.8
| 2.8
| 2.75
| 2.76
| 1,490,525
| ###
| 25.5
| 25.5
| 0.2 |
2021-Aug-09 Mon
| 2.75
| 2.81
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Aug-06 Fri
| 2.81
| 2.82
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2021-Aug-05 Thu
| 2.82
| 2.85
| 2.8
| 2.8
|
|
| 36.0
| 36.0
| 0.2 |
2021-Aug-04 Wed
| 2.8
| 2.84
| 2.76
| 2.82
| 4,361,227
| ###
| 71.1
| 71.1
| ### |
2021-Aug-03 Tue
| 2.76
| 2.86
| 2.74
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Aug-02 Mon
| ###
| 2.79
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Jul-30 Fri
| 2.81
| 2.81
| 2.74
| 2.76
|
|
| 26.0
| 26.0
| 0.2 |
2021-Jul-29 Thu
| 2.79
| 2.83
| 2.74
| 2.82
|
|
| ###
| ###
| ### |
2021-Jul-28 Wed
| 2.84
| 2.84
| 2.79
| 2.8
| 6,244,049
| ###
| ###
| ###
| 0.2 |
2021-Jul-27 Tue
| 2.82
| 2.86
| 2.81
| 2.85
|
|
| 79.9
| 79.9
| ### |
2021-Jul-26 Mon
| 2.84
| 2.85
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2021-Jul-23 Fri
| 2.81
| 2.83
| 2.745
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Jul-22 Thu
| 2.79
| 2.83
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2021-Jul-21 Wed
| ###
| 2.76
| 2.675
| 2.74
|
|
| 82.9
| 82.9
| 0.2 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 7,148,529
| 0
| 72.3
| 72.3
| 0.0 |
2021-Jul-19 Mon
| ###
| 2.71
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 3,519,777
| 0
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 6,522,885
| 0
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 2.58
| ###
| 2.555
| 2.57
|
|
| ###
| ###
| ### |
2021-Jul-08 Thu
| ###
| 2.675
| 2.59
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 10,407,327
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 2.74
| 2.755
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2021-Jul-05 Mon
| 2.84
| 2.86
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2021-Jul-02 Fri
| 2.89
| ###
| 2.86
| 2.88
|
|
| 31.4
| 31.4
| 0.2 |
2021-Jul-01 Thu
| 2.89
| ###
| 2.81
| 2.88
| 9,000,878
| ###
| ###
| ###
| 0.2 |
2021-Jun-30 Wed
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
| 6,094,424
| 0
| 39.2
| 39.2
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 2,347,055
| 0
| 25.8
| 25.8
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| 3
|
|
| 35.8
| 35.8
| 0.2 |
2021-Jun-22 Tue
| 3
| ###
| ###
| ###
| 3,799,727
| 0
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 3,412,477
| 0
| 50.6
| 50.6
| 0.0 |
2021-Jun-18 Fri
| ###
| 3.075
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2021-Jun-16 Wed
| ###
| ###
| 3
| ###
| 2,594,973
| 3,892,459
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
| 2,547,945
| 0
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 10,207,989
| 0
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| 3.055
| ###
| 3
| 4,373,676
| ###
| ###
| ###
| 0.2 |
2021-Jun-08 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 2.985
| ###
| 2,575,075
| ###
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 3
| ###
| ###
| 3
| 2,857,847
| 0
| 67.7
| 67.7
| 0.2 |
2021-Jun-03 Thu
| 3
| ###
| ###
| 3
| 6,363,657
| 0
| 65.1
| 65.1
| 0.2 |
2021-Jun-02 Wed
| 3
| 3
| ###
| ###
| 6,965,627
| 10,448,440
| 27.9
| 27.9
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 2.975
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 2.89
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 3,732,976
| 0
| 63.2
| 63.2
| 0.0 |
2021-May-27 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 2.89
| ###
| 2.82
| 2.86
| 4,762,726
| 6,715,443
| 27.4
| 27.4
| 0.2 |
2021-May-25 Tue
| ###
| ###
| 2.83
| ###
| 3,699,386
| ###
| 33.0
| 33.0
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 2.85
| 2.89
| 2,142,880
| ###
| 30.5
| 30.5
| ### |
2021-May-21 Fri
| 2.89
| ###
| 2.85
| ###
| 2,083,946
| 2,969,623
| 77.8
| 77.8
| 0.0 |
2021-May-20 Thu
| 2.77
| 2.885
| 2.75
| 2.86
| 4,407,326
| 12,417,641
| 87.2
| 87.2
| 0.2 |
2021-May-19 Wed
| 2.8
| 2.83
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2021-May-18 Tue
| 2.85
| 2.89
| 2.83
| 2.85
| 1,711,970
| ###
| 64.2
| 64.2
| ### |
2021-May-17 Mon
| 2.8
| 2.86
| 2.79
| 2.8
| 2,532,529
| ###
| 69.2
| 69.2
| 0.2 |
2021-May-14 Fri
| 2.85
| 2.85
| 2.8
| 2.82
| 1,389,745
| 3,926,029
| ###
| ###
| ### |
2021-May-13 Thu
| ###
| ###
| 2.75
| 2.82
| 3,090,286
| 4,249,143
| ###
| ###
| ### |
2021-May-12 Wed
| 2.87
| ###
| 2.87
| ###
| 2,284,879
| ###
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 2.86
| ###
| 2.86
| ###
| 3,684,649
| 5,269,048
| 84.8
| 84.8
| 0.0 |
2021-May-07 Fri
| 2.84
| ###
| 2.83
| ###
| 3,461,878
| 4,898,557
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| 2.88
| 2.88
| 5,252,953
| 7,564,252
| 33.3
| 33.3
| 0.2 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 6,015,240
| 0
| 31.7
| 31.7
| 0.0 |
2021-May-04 Tue
| 2.79
| ###
| 2.75
| 2.89
|
|
| ###
| ###
| ### |
2021-May-03 Mon
| 2.83
| 2.85
| 2.77
| 2.82
| 7,716,646
| 21,683,775
| ###
| ###
| ### |
2021-Apr-30 Fri
| 2.75
| 2.86
| 2.74
| 2.85
| 4,522,049
| ###
| 90.3
| 90.3
| ### |
2021-Apr-29 Thu
| 2.75
| 2.8
| 2.74
| 2.76
| 4,034,050
| ###
| 66.3
| 66.3
| 0.2 |
2021-Apr-28 Wed
| 2.8
| 2.83
| 2.7
| 2.75
|
|
| 27.7
| 27.7
| ### |
2021-Apr-27 Tue
| 2.85
| 2.87
| 2.775
| 2.79
| 3,377,523
| 9,533,058
| ###
| ###
| ### |
2021-Apr-26 Mon
| 2.88
| ###
| 2.85
| 2.86
| 1,888,726
| ###
| ###
| ###
| 0.2 |
2021-Apr-23 Fri
| ###
| ###
| 2.89
| ###
| 3,117,152
| 4,504,284
| 67.1
| 67.1
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 2.88
| ###
| 4,724,283
| ###
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 2.86
| ###
| 5,219,574
| ###
| 36.6
| 36.6
| 0.0 |
2021-Apr-20 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 2,121,045
| 0
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 2.88
| ###
| 2.85
| ###
| 2,940,324
| ###
| 70.3
| 70.3
| 0.0 |
2021-Apr-14 Wed
| 2.89
| ###
| 2.87
| ###
| 6,065,126
| 8,703,455
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 2.83
| ###
| 2.79
| 2.82
| 4,820,643
| ###
| ###
| ###
| ### |
2021-Apr-12 Mon
| 2.86
| 2.88
| 2.81
| 2.82
| 2,210,321
| ###
| ###
| ###
| ### |
2021-Apr-09 Fri
| 2.79
| 2.88
| 2.79
| 2.86
| 3,914,341
| 11,097,156
| 81.2
| 81.2
| 0.2 |
2021-Apr-08 Thu
| 2.8
| 2.82
| 2.72
| 2.79
| 4,899,257
| 13,570,941
| 33.9
| 33.9
| ### |
2021-Apr-07 Wed
| 2.73
| 2.8
| 2.71
| 2.8
| 6,190,088
| ###
| 86.2
| 86.2
| 0.2 |
2021-Apr-06 Tue
| 2.82
| 2.84
| 2.73
| 2.73
|
|
| 15.4
| 15.4
| ### |
2021-Apr-01 Thu
| 2.81
| 2.82
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2021-Mar-31 Wed
| 2.87
| ###
| 2.77
| 2.77
| 6,813,421
| 9,436,588
| ###
| ###
| 0.2 |
2021-Mar-30 Tue
| 2.89
| ###
| 2.845
| 2.85
|
|
| 46.0
| 46.0
| ### |
2021-Mar-29 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 34.6
| 34.6
| ### |
2021-Mar-26 Fri
| 2.87
| ###
| 2.85
| ###
| 3,203,687
| 4,565,253
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 2.82
| 2.86
| 2.78
| 2.86
| 4,105,528
| 11,577,588
| ###
| ###
| 0.2 |
2021-Mar-24 Wed
| ###
| ###
| 2.85
| 2.85
| 5,478,971
| ###
| 13.8
| 13.8
| ### |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 2.89
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Mar-19 Fri
| 2.85
| 2.955
| 2.85
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 2.84
| 2.87
| 6,089,845
| 8,647,579
| 28.1
| 28.1
| ### |
2021-Mar-17 Wed
| ###
| 3
| ###
| ###
| 2,563,041
| ###
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 4,380,752
| 0
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2021-Mar-09 Tue
| 3
| ###
| ###
| 3
|
|
| 70.5
| 70.5
| 0.2 |
2021-Mar-08 Mon
| ###
| 3.025
| ###
| ###
| 3,492,458
| 5,282,342
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 3
| ###
| 2.88
| ###
| 5,432,980
| ###
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 8,420,356
| 0
| 36.7
| 36.7
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 3
| ###
| ###
| ###
| 11,264,983
| 0
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 3
| 2.86
| ###
| 10,176,458
| 29,817,021
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 2.82
| ###
| 2.75
| 2.87
|
|
| 81.2
| 81.2
| ### |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 2.76
| ###
| 2.72
| ###
| 7,139,028
| 9,709,078
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 2.7
| 2.74
| 2.59
| ###
| 6,916,376
| 18,432,142
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| 2.74
| 2.56
| ###
| 3,218,420
| ###
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 2.76
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 2.88
| 2.88
| 2.79
| 2.79
| 5,242,727
| ###
| ###
| ###
| ### |
2021-Feb-16 Tue
| 2.79
| ###
| 2.77
| 2.83
| 4,227,379
| ###
| ###
| ###
| 0.2 |
2021-Feb-15 Mon
| ###
| 2.75
| ###
| 2.74
| 5,904,676
| 8,118,929
| ###
| ###
| 0.2 |
2021-Feb-12 Fri
| ###
| 2.72
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Feb-11 Thu
| 2.75
| 2.76
| 2.655
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 2.7
| 2.76
| ###
| 2.76
|
|
| 83.4
| 83.4
| 0.2 |
2021-Feb-09 Tue
| ###
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2021-Feb-08 Mon
| 2.72
| 2.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| 2.74
| ###
| 2.73
|
|
| 86.7
| 86.7
| ### |
2021-Feb-04 Thu
| ###
| ###
| 2.58
| ###
| 2,440,976
| 3,148,859
| 34.9
| 34.9
| 0.0 |
2021-Feb-03 Wed
| 2.7
| 2.7
| ###
| ###
| 3,967,853
| ###
| 17.9
| 17.9
| 0.0 |
2021-Feb-02 Tue
| 2.41
| ###
| 2.41
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2021-Feb-01 Mon
| ###
| 2.485
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2021-Jan-29 Fri
| 2.42
| 2.5
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2021-Jan-28 Thu
| 2.4
| 2.44
| ###
| ###
| 2,736,775
| ###
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 2.46
| 2.47
| 2.43
| 2.43
|
|
| 38.5
| 38.5
| ### |
2021-Jan-25 Mon
| 2.46
| 2.46
| 2.4
| 2.41
|
|
| 23.3
| 23.3
| 0.2 |
2021-Jan-22 Fri
| 2.41
| 2.48
| ###
| 2.47
|
|
| 85.8
| 85.8
| ### |
2021-Jan-21 Thu
| 2.43
| 2.44
| ###
| 2.4
|
|
| 27.9
| 27.9
| ### |
2021-Jan-20 Wed
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 2.29
| ###
| 2.29
| ###
| 1,894,981
| 2,169,753
| 83.0
| 83.0
| 0.0 |
2021-Jan-18 Mon
| ###
| 2.355
| 2.28
| 2.29
| 3,400,386
| ###
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 2,406,148
| 0
| 75.0
| 75.0
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 2.29
| ###
| 2,393,357
| ###
| 85.6
| 85.6
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 2.28
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| 2.27
| 2.27
| 2,240,281
| ###
| 34.9
| 34.9
| 0.2 |
2021-Jan-08 Fri
| ###
| 2.375
| ###
| ###
| 2,486,154
| ###
| 63.3
| 63.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 2.29
| ###
| 4,244,977
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 3,585,543
| 0
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 1,188,243
| 0
| 18.2
| 18.2
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 2,457,185
| 0
| 62.3
| 62.3
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 2.27
| 2.29
| 3,147,775
| 3,572,724
| 38.3
| 38.3
| ### |
2020-Dec-21 Mon
| ###
| ###
| 2.28
| ###
| 2,923,857
| ###
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 2.44
| 2.46
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2020-Dec-17 Thu
| 2.46
| 2.47
| 2.4
| 2.43
| 9,335,771
| ###
| ###
| ###
| ### |
2020-Dec-16 Wed
| ###
| ###
| 2.26
| ###
| 7,002,928
| ###
| 84.9
| 84.9
| 0.0 |
2020-Dec-15 Tue
| 2.26
| ###
| 2.25
| 2.28
|
|
| 83.6
| 83.6
| 0.2 |
2020-Dec-14 Mon
| ###
| 2.385
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 2.4
| 2.45
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2020-Dec-10 Thu
| 2.45
| 2.48
| 2.43
| 2.45
|
|
| 75.9
| 75.9
| 0.2 |
2020-Dec-09 Wed
| 2.44
| 2.5
| 2.44
| 2.48
| 2,709,373
| 6,692,151
| 81.6
| 81.6
| 0.2 |
2020-Dec-08 Tue
| 2.45
| 2.47
| 2.44
| 2.45
| 4,464,052
| 10,959,247
| 67.8
| 67.8
| 0.2 |
2020-Dec-07 Mon
| 2.42
| ###
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2020-Dec-04 Fri
| 2.44
| 2.48
| 2.42
| 2.42
|
|
| 30.9
| 30.9
| 0.2 |
2020-Dec-03 Thu
| 2.42
| 2.48
| 2.4
| 2.45
| 6,605,277
| 16,116,875
| 75.6
| 75.6
| 0.2 |
2020-Dec-02 Wed
| ###
| 2.42
| ###
| 2.41
| 4,168,070
| ###
| ###
| ###
| 0.2 |
2020-Dec-01 Tue
| ###
| 2.43
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 5,980,357
| 0
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 2.27
| ###
| 3,349,750
| ###
| 27.2
| 27.2
| 0.0 |
2020-Nov-26 Thu
| ###
| 2.43
| ###
| ###
| 8,832,546
| 10,731,543
| 28.6
| 28.6
| 0.0 |
2020-Nov-25 Wed
| 2.4
| 2.43
| ###
| 2.4
| 6,642,771
| ###
| ###
| ###
| ### |
2020-Nov-24 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 87.2
| 87.2
| ### |
2020-Nov-23 Mon
| ###
| 2.41
| 2.345
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 2,961,872
| 0
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| 2.4
| 2.4
| ###
| ###
| 4,242,972
| ###
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| 2.44
| ###
| ###
| 5,969,376
| ###
| 36.8
| 36.8
| 0.0 |
2020-Nov-17 Tue
| 2.41
| 2.42
| ###
| ###
| 9,207,488
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 2.42
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| 2.49
| 2.5
| 2.41
| 2.44
| 6,798,276
| ###
| 18.3
| 18.3
| 0.2 |
2020-Nov-12 Thu
| 2.42
| 2.58
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2020-Nov-11 Wed
| ###
| 2.42
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2020-Nov-10 Tue
| ###
| 2.425
| ###
| 2.4
|
|
| 75.1
| 75.1
| ### |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 2.27
| 2.29
| 8,844,327
| ###
| ###
| ###
| ### |
2020-Nov-05 Thu
| 2.27
| ###
| 2.255
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2020-Nov-04 Wed
| ###
| 2.28
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 4,312,287
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| 2,463,845
| 0
| 77.4
| 77.4
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 3,489,442
| 0
| 89.6
| 89.6
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 3,358,251
| 0
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 5,324,625
| 0
| 83.3
| 83.3
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 6,356,978
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 1.975
| 2
| 1.945
| ###
| 3,898,828
| ###
| 76.6
| 76.6
| 0.0 |
2020-Oct-12 Mon
| 1.945
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| 1.945
|
|
| 73.6
| 73.6
| 0.1 |
2020-Oct-08 Thu
| 1.88
| ###
| ###
| ###
| 4,544,651
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 1.84
| 1.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 1.77
| 1.845
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2020-Oct-05 Mon
| 1.755
| 1.785
| ###
| 1.77
|
|
| ###
| ###
| ### |
2020-Oct-02 Fri
| 1.77
| 1.78
| 1.71
| 1.73
|
|
| 39.8
| 39.8
| ### |
|