Currently Thu 24-Apr-25 09:52:10 PM AEST
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 | ||
|
(NHC) NEW HOPE CORPORATION LIMITED Daily Prices...
TOC Company Info for NHC Limits 
| Listing Code | NHC |
| Listing Name | NEW HOPE CORPORATION LIMITED |
| GICS Sector | Energy |
| ISIN Name | NEW HOPE CORPORATION |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000NHC7 |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for NHC .. Friday 10th November 2023
NHC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for NHC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | 4.51 | 4.56 | 4.46 | 4.53 | 1,955,046 | 8,817,257 | 74.2 | 74.2 | ### |
| 2024-Apr-23 Tue | ### | ### | 4.5 | 4.52 | ### | ### | 0.3 | ||
| 2024-Apr-22 Mon | 4.7 | 4.72 | 4.59 | ### | 2,062,481 | 9,600,849 | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | 4.74 | 4.645 | ### | 2,995,124 | ### | 44.2 | 44.2 | 0.0 |
| 2024-Apr-18 Thu | ### | 4.74 | ### | 4.71 | 2,021,624 | 4,791,248 | 70.1 | 70.1 | ### |
| 2024-Apr-17 Wed | ### | 4.74 | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | 4.56 | 4.59 | ### | ### | 0.3 | ||
| 2024-Apr-15 Mon | ### | 4.72 | 4.58 | ### | 3,477,785 | ### | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 4.85 | 4.87 | 4.8 | 4.85 | ### | ### | ### | ||
| 2024-Apr-11 Thu | 4.81 | 4.87 | ### | 4.82 | ### | ### | 0.3 | ||
| 2024-Apr-10 Wed | 4.79 | 4.89 | 4.76 | 4.82 | 3,497,486 | ### | 71.5 | 71.5 | 0.3 |
| 2024-Apr-09 Tue | 4.71 | 4.81 | ### | 4.78 | 3,139,528 | ### | ### | ### | ### |
| 2024-Apr-08 Mon | ### | 4.71 | ### | ### | 5,412,583 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Apr-04 Thu | ### | 4.72 | ### | ### | 3,316,842 | 7,827,747 | 70.8 | 70.8 | 0.0 |
| 2024-Apr-03 Wed | 4.7 | 4.73 | ### | ### | 2,834,857 | ### | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | 4.76 | ### | ### | 3,683,541 | 8,766,827 | 68.4 | 68.4 | 0.0 |
| 2024-Mar-28 Thu | 4.5 | 4.675 | 4.5 | ### | 3,857,124 | 17,694,556 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | 4.48 | ### | 4.46 | 3,119,121 | ### | 85.2 | 85.2 | 0.3 |
| 2024-Mar-26 Tue | 4.43 | 4.47 | ### | ### | 3,799,852 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 4.42 | 4.475 | 4.41 | 4.45 | 2,915,241 | 12,950,958 | ### | ### | 0.3 |
| 2024-Mar-22 Fri | 4.55 | 4.57 | ### | 4.4 | 14.0 | 14.0 | 0.3 | ||
| 2024-Mar-21 Thu | 4.74 | 4.74 | 4.51 | 4.54 | 4,555,126 | 21,067,457 | ### | ### | 0.3 |
| 2024-Mar-20 Wed | ### | 4.78 | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Mar-19 Tue | 4.52 | ### | 4.43 | ### | 4,139,275 | ### | 81.5 | 81.5 | 0.0 |
| 2024-Mar-18 Mon | 4.53 | 4.54 | 4.43 | 4.43 | ### | ### | ### | ||
| 2024-Mar-15 Fri | 4.45 | 4.58 | 4.43 | 4.51 | 12,623,372 | ### | ### | ### | 0.3 |
| 2024-Mar-14 Thu | 4.54 | 4.58 | 4.46 | 4.46 | ### | ### | 0.3 | ||
| 2024-Mar-13 Wed | ### | ### | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2024-Mar-12 Tue | 4.77 | 4.77 | ### | ### | 2,618,586 | 6,245,327 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 4.7 | 4.77 | ### | 4.75 | ### | ### | ### | ||
| 2024-Mar-08 Fri | 4.83 | 4.85 | 4.75 | 4.76 | ### | ### | ### | ||
| 2024-Mar-07 Thu | 4.82 | 4.84 | 4.73 | 4.77 | 2,231,322 | 10,676,875 | 26.3 | 26.3 | ### |
| 2024-Mar-06 Wed | 4.75 | 4.8 | 4.7 | 4.74 | ### | ### | 0.3 | ||
| 2024-Mar-05 Tue | 4.72 | ### | ### | 4.71 | 37.1 | 37.1 | ### | ||
| 2024-Mar-04 Mon | 4.82 | 4.86 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 4.7 | 4.85 | 4.7 | 4.82 | 2,775,680 | 13,253,872 | 82.2 | 82.2 | 0.3 |
| 2024-Feb-29 Thu | 4.73 | 4.76 | 4.655 | 4.7 | 2,828,577 | 13,315,526 | 25.3 | 25.3 | 0.3 |
| 2024-Feb-28 Wed | ### | 4.78 | 4.585 | 4.75 | 3,257,824 | ### | 82.7 | 82.7 | ### |
| 2024-Feb-27 Tue | 4.45 | ### | 4.45 | 4.57 | 2,600,945 | ### | 87.7 | 87.7 | ### |
| 2024-Feb-26 Mon | 4.48 | 4.5 | 4.41 | 4.44 | ### | ### | 0.3 | ||
| 2024-Feb-23 Fri | 4.51 | 4.52 | 4.46 | 4.47 | 1,428,842 | ### | ### | ### | ### |
| 2024-Feb-22 Thu | 4.49 | 4.57 | 4.455 | 4.52 | ### | ### | 0.3 | ||
| 2024-Feb-21 Wed | 4.45 | 4.52 | 4.2 | 4.47 | 75.4 | 75.4 | ### | ||
| 2024-Feb-20 Tue | ### | ### | 4.445 | 4.46 | 5,676,520 | ### | 15.1 | 15.1 | 0.3 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 5,788,881 | 0 | 4.2 | 4.2 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 3,405,826 | 0 | 67.1 | 67.1 | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | 5 | 4,637,484 | 0 | ### | ### | 0.4 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 65.8 | 65.8 | 0.0 | ||
| 2024-Feb-13 Tue | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | 5.2 | 5.21 | ### | ### | 767,028 | ### | 36.6 | 36.6 | 0.0 |
| 2024-Feb-09 Fri | 5.2 | 5.22 | ### | ### | 1,679,371 | 4,383,158 | 29.5 | 29.5 | 0.0 |
| 2024-Feb-08 Thu | 5.23 | 5.255 | ### | 5.2 | ### | ### | ### | ||
| 2024-Feb-07 Wed | 5.21 | 5.25 | ### | 5.23 | ### | ### | ### | ||
| 2024-Feb-06 Tue | 5.28 | ### | ### | 5.22 | ### | ### | 0.4 | ||
| 2024-Feb-05 Mon | ### | ### | 5.25 | 5.27 | 1,213,980 | ### | ### | ### | ### |
| 2024-Feb-02 Fri | ### | 5.355 | 5.255 | ### | 2,101,570 | 11,148,828 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | 5.4 | 5.27 | ### | 2,241,585 | 11,958,855 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | ### | 5.45 | 5.29 | 5.4 | 2,821,224 | 15,149,972 | 74.1 | 74.1 | 0.4 |
| 2024-Jan-30 Tue | ### | ### | 5.23 | 5.26 | 2,430,441 | ### | 23.0 | 23.0 | 0.4 |
| 2024-Jan-29 Mon | ### | 5.385 | ### | ### | 1,521,470 | 4,096,557 | 73.9 | 73.9 | 0.0 |
| 2024-Jan-25 Thu | ### | ### | 5.24 | 5.29 | 2,064,850 | ### | ### | ### | 0.4 |
| 2024-Jan-24 Wed | 5.29 | ### | 5.21 | 5.28 | 1,616,785 | 4,211,724 | ### | ### | 0.4 |
| 2024-Jan-23 Tue | 5.24 | 5.285 | ### | 5.22 | 1,519,540 | 4,015,384 | 35.8 | 35.8 | 0.4 |
| 2024-Jan-22 Mon | ### | ### | 5.22 | 5.24 | 27.3 | 27.3 | 0.4 | ||
| 2024-Jan-19 Fri | 5.24 | 5.4 | 5.23 | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | ### | 5.2 | 5.085 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Jan-17 Wed | 5.29 | ### | ### | ### | 2,250,672 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 1,018,840 | 0 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | ### | 5.41 | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2024-Jan-12 Fri | ### | 5.4 | 5.29 | ### | 19.8 | 19.8 | 0.0 | ||
| 2024-Jan-11 Thu | ### | 5.4 | ### | ### | 1,475,745 | ### | ### | ### | 0.0 |
| 2024-Jan-10 Wed | ### | 5.45 | ### | ### | 1,724,779 | 4,700,022 | ### | ### | 0.0 |
| 2024-Jan-09 Tue | 5.28 | ### | 5.27 | ### | 1,368,176 | 3,605,143 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | ### | 5.24 | 5.27 | 1,337,956 | 3,505,444 | 41.3 | 41.3 | ### |
| 2024-Jan-05 Fri | ### | 5.385 | 5.26 | 5.28 | 1,722,443 | ### | ### | ### | 0.4 |
| 2024-Jan-04 Thu | ### | ### | 5.28 | ### | 2,511,177 | ### | ### | ### | 0.0 |
| 2024-Jan-03 Wed | 5.25 | 5.28 | 5.23 | 5.26 | ### | ### | 0.4 | ||
| 2024-Jan-02 Tue | ### | 5.325 | ### | ### | 2,129,587 | 5,670,025 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | 821,971 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | 5.2 | 5.24 | 5.155 | ### | 27.2 | 27.2 | 0.0 | ||
| 2023-Dec-27 Wed | ### | 5.24 | ### | ### | 1,332,322 | 3,490,683 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 5.2 | ### | ### | 1,184,958 | ### | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 2,319,227 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 5.2 | 5.2 | ### | ### | 2,033,240 | 5,286,424 | 24.0 | 24.0 | 0.0 |
| 2023-Dec-19 Tue | ### | ### | ### | ### | 1,477,884 | 0 | 29.6 | 29.6 | 0.0 |
| 2023-Dec-18 Mon | ### | ### | ### | ### | 1,743,881 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | ### | ### | 2,611,555 | 0 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | ### | ### | 2,927,822 | 0 | 76.2 | 76.2 | 0.0 |
| 2023-Dec-12 Tue | ### | ### | 5 | ### | 1,656,872 | 4,142,180 | 69.8 | 69.8 | 0.0 |
| 2023-Dec-11 Mon | ### | ### | ### | ### | 1,668,983 | 0 | ### | ### | 0.0 |
| 2023-Dec-08 Fri | ### | ### | 5 | ### | 2,370,123 | ### | 27.6 | 27.6 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | 5.24 | 5.28 | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2023-Dec-01 Fri | 5.25 | ### | ### | 5.21 | ### | ### | 0.4 | ||
| 2023-Nov-30 Thu | 5.29 | 5.29 | ### | 5.2 | 5,654,927 | 14,957,281 | ### | ### | ### |
| 2023-Nov-29 Wed | ### | ### | 5.23 | 5.27 | 26.1 | 26.1 | ### | ||
| 2023-Nov-28 Tue | 5.42 | 5.44 | ### | ### | 1,409,720 | ### | 19.8 | 19.8 | 0.0 |
| 2023-Nov-27 Mon | 5.45 | 5.45 | ### | ### | 951,159 | ### | 33.4 | 33.4 | 0.0 |
| 2023-Nov-24 Fri | 5.29 | 5.4 | 5.22 | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | ### | 5.44 | ### | ### | 1,802,085 | 4,901,671 | ### | ### | 0.0 |
| 2023-Nov-22 Wed | ### | 5.325 | ### | ### | 85.6 | 85.6 | 0.0 | ||
| 2023-Nov-21 Tue | ### | 5.27 | ### | ### | 1,886,058 | ### | ### | ### | 0.0 |
| 2023-Nov-20 Mon | 5.23 | ### | ### | 5.23 | ### | ### | ### | ||
| 2023-Nov-17 Fri | ### | ### | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Nov-16 Thu | 5.22 | ### | ### | 5.23 | 74.0 | 74.0 | ### | ||
| 2023-Nov-15 Wed | ### | ### | 5.2 | 5.24 | 2,013,423 | ### | 25.8 | 25.8 | 0.4 |
| 2023-Nov-14 Tue | 5.21 | 5.27 | ### | 5.26 | 73.5 | 73.5 | 0.4 | ||
| 2023-Nov-13 Mon | 5.26 | 5.27 | ### | ### | 1,468,773 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | ### | ### | 5.23 | 5.23 | 1,692,541 | ### | ### | ### | ### |
| 2023-Nov-09 Thu | ### | ### | 5.24 | 5.28 | 3,254,276 | ### | ### | ### | 0.4 |
| 2023-Nov-08 Wed | ### | 5.28 | ### | 5.28 | 2,447,447 | ### | ### | ### | 0.4 |
| 2023-Nov-07 Tue | ### | ### | 5.2 | 5.24 | 2,968,221 | 7,717,374 | ### | ### | 0.4 |
| 2023-Nov-06 Mon | 5.43 | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | 5.53 | 5.57 | ### | 5.43 | 3,631,956 | ### | 18.1 | 18.1 | 0.4 |
| 2023-Nov-02 Thu | 5.52 | 5.59 | 5.45 | 5.47 | 2,375,583 | ### | ### | ### | ### |
| 2023-Nov-01 Wed | 5.7 | 5.72 | 5.42 | 5.51 | 15.9 | 15.9 | ### | ||
| 2023-Oct-31 Tue | 5.83 | ### | ### | 5.77 | 31.4 | 31.4 | 0.4 | ||
| 2023-Oct-30 Mon | 6 | 6 | 5.8 | 5.82 | 2,731,483 | 16,115,749 | ### | ### | 0.4 |
| 2023-Oct-27 Fri | ### | ### | 5.975 | ### | 1,490,054 | ### | ### | ### | 0.0 |
| 2023-Oct-26 Thu | ### | ### | ### | ### | 2,147,052 | 0 | 28.3 | 28.3 | 0.0 |
| 2023-Oct-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | 6.075 | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 5.86 | ### | 4,225,141 | ### | 24.6 | 24.6 | 0.0 |
| 2023-Oct-20 Fri | ### | 6.52 | ### | 6.47 | 84.1 | 84.1 | 0.5 | ||
| 2023-Oct-19 Thu | 6.42 | 6.5 | ### | 6.42 | ### | ### | 0.5 | ||
| 2023-Oct-18 Wed | ### | 6.5 | ### | 6.48 | ### | ### | 0.5 | ||
| 2023-Oct-17 Tue | 6.43 | 6.44 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2023-Oct-16 Mon | ### | 6.47 | ### | 6.42 | 2,747,049 | ### | 85.9 | 85.9 | 0.5 |
| 2023-Oct-13 Fri | 6.26 | ### | 6.23 | ### | 81.4 | 81.4 | 0.0 | ||
| 2023-Oct-12 Thu | ### | ### | 6.2 | 6.25 | ### | ### | ### | ||
| 2023-Oct-11 Wed | ### | ### | 6.29 | ### | 3,412,885 | 10,733,523 | 66.2 | 66.2 | 0.0 |
| 2023-Oct-10 Tue | 6.29 | ### | 6.25 | 6.25 | ### | ### | ### | ||
| 2023-Oct-09 Mon | 6.21 | 6.26 | ### | 6.2 | 41.0 | 41.0 | 0.4 | ||
| 2023-Oct-06 Fri | 6.2 | 6.23 | ### | ### | 13,135,873 | 40,918,244 | 25.1 | 25.1 | 0.0 |
| 2023-Oct-05 Thu | ### | 6.26 | ### | 6.21 | 3,740,889 | 11,708,982 | ### | ### | ### |
| 2023-Oct-04 Wed | 6.24 | 6.29 | 6.2 | 6.23 | 2,875,552 | 17,957,822 | 45.8 | 45.8 | 0.4 |
| 2023-Oct-03 Tue | 6.28 | ### | 6.24 | ### | 4,503,279 | ### | ### | ### | 0.0 |
| 2023-Oct-02 Mon | ### | 6.43 | ### | 6.41 | 79.1 | 79.1 | 0.5 | ||
| 2023-Sep-29 Fri | 6.44 | 6.44 | 6.25 | ### | 19.9 | 19.9 | 0.0 | ||
| 2023-Sep-28 Thu | 6.28 | 6.4 | 6.23 | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | 6.26 | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Sep-26 Tue | 6.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-25 Mon | ### | 6.29 | ### | 6.2 | 78.6 | 78.6 | 0.4 | ||
| 2023-Sep-22 Fri | ### | 6.085 | 5.87 | ### | 79.3 | 79.3 | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | 6.28 | ### | ### | 6,420,975 | ### | 74.4 | 74.4 | 0.0 |
| 2023-Sep-19 Tue | ### | 6.44 | ### | ### | 6,779,629 | ### | 86.0 | 86.0 | 0.0 |
| 2023-Sep-18 Mon | 6.25 | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 6.2 | 6.28 | 6.125 | 6.22 | 67.4 | 67.4 | 0.4 | ||
| 2023-Sep-14 Thu | ### | 6.175 | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | 5.88 | ### | 3,155,282 | 9,276,529 | 21.3 | 21.3 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | 5.86 | ### | 2,107,885 | ### | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | 5.85 | ### | 5.82 | ### | 2,486,420 | 7,235,482 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 5.78 | 5.86 | 2,521,574 | 7,287,348 | 33.5 | 33.5 | 0.4 |
| 2023-Sep-06 Wed | ### | 6.23 | ### | ### | 5,415,925 | ### | 72.6 | 72.6 | 0.0 |
| 2023-Sep-05 Tue | 5.84 | 5.945 | 5.81 | ### | 82.5 | 82.5 | 0.0 | ||
| 2023-Sep-04 Mon | 5.84 | ### | 5.8 | 5.86 | 1,752,586 | ### | ### | ### | 0.4 |
| 2023-Sep-01 Fri | ### | 5.86 | ### | 5.8 | ### | ### | 0.4 | ||
| 2023-Aug-31 Thu | 5.73 | 5.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-30 Wed | ### | 5.75 | ### | 5.73 | 2,264,875 | ### | ### | ### | ### |
| 2023-Aug-29 Tue | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | 5.5 | ### | 2,670,852 | 7,344,843 | ### | ### | 0.0 |
| 2023-Aug-25 Fri | 5.47 | 5.52 | 5.4 | 5.48 | 69.1 | 69.1 | ### | ||
| 2023-Aug-24 Thu | ### | 5.7 | 5.48 | 5.59 | 25.1 | 25.1 | ### | ||
| 2023-Aug-23 Wed | 5.72 | 5.83 | ### | 5.7 | 33.3 | 33.3 | 0.4 | ||
| 2023-Aug-22 Tue | 5.7 | 5.76 | ### | 5.74 | ### | ### | 0.4 | ||
| 2023-Aug-21 Mon | 5.74 | 5.87 | ### | 5.7 | 2,477,256 | 7,270,746 | ### | ### | 0.4 |
| 2023-Aug-18 Fri | 5.77 | 5.77 | ### | ### | 2,331,070 | ### | ### | ### | 0.0 |
| 2023-Aug-17 Thu | 5.74 | 5.845 | ### | 5.78 | 2,823,174 | 8,250,726 | ### | ### | 0.4 |
| 2023-Aug-16 Wed | ### | 5.745 | 5.55 | 5.74 | 2,058,625 | 11,626,084 | ### | ### | 0.4 |
| 2023-Aug-15 Tue | ### | 5.73 | 5.58 | 5.71 | 1,636,158 | 9,252,473 | ### | ### | 0.4 |
| 2023-Aug-14 Mon | ### | 5.84 | 5.575 | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Aug-11 Fri | 5.75 | 5.77 | 5.59 | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | 5.75 | ### | 5.745 | 5.88 | 8,711,985 | 25,025,176 | 81.0 | 81.0 | 0.4 |
| 2023-Aug-09 Wed | 5.49 | 5.59 | ### | 5.56 | 2,875,328 | 8,036,541 | ### | ### | 0.4 |
| 2023-Aug-08 Tue | 5.49 | 5.49 | ### | 5.44 | ### | ### | 0.4 | ||
| 2023-Aug-07 Mon | 5.41 | 5.46 | ### | 5.46 | ### | ### | ### | ||
| 2023-Aug-04 Fri | 5.4 | 5.55 | 5.4 | 5.54 | 3,020,977 | 16,539,849 | 85.8 | 85.8 | 0.4 |
| 2023-Aug-03 Thu | 5.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | ### | 5.42 | ### | ### | 1,497,772 | ### | ### | ### | 0.0 |
| 2023-Aug-01 Tue | 5.46 | 5.5 | ### | ### | 1,777,823 | ### | 22.8 | 22.8 | 0.0 |
| 2023-Jul-31 Mon | ### | 5.425 | ### | ### | 2,533,272 | ### | 38.7 | 38.7 | 0.0 |
| 2023-Jul-28 Fri | ### | 5.42 | ### | ### | 3,618,252 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | 5.58 | ### | ### | ### | 5,535,240 | 0 | ### | ### | 0.0 |
| 2023-Jul-26 Wed | 5.54 | ### | 5.48 | ### | 9,059,149 | ### | ### | ### | 0.0 |
| 2023-Jul-25 Tue | 5.43 | 5.58 | 5.41 | 5.52 | 3,891,789 | 21,385,380 | ### | ### | 0.4 |
| 2023-Jul-24 Mon | 5.24 | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | ### | 5.2 | ### | 5.2 | 84.3 | 84.3 | ### | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 3,466,379 | 0 | 36.5 | 36.5 | 0.0 |
| 2023-Jul-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | 4.86 | 4.925 | 4.84 | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | 4.8 | ### | 4.8 | 4.89 | 9,790,725 | 23,497,740 | 86.0 | 86.0 | ### |
| 2023-Jul-14 Fri | 4.8 | 4.83 | 4.74 | 4.8 | 61.2 | 61.2 | 0.3 | ||
| 2023-Jul-13 Thu | 4.75 | 4.82 | 4.71 | 4.75 | 3,491,286 | 16,635,977 | 62.1 | 62.1 | ### |
| 2023-Jul-12 Wed | 4.78 | 4.86 | 4.77 | 4.79 | 2,795,071 | ### | 75.3 | 75.3 | 0.3 |
| 2023-Jul-11 Tue | 4.81 | 4.81 | 4.71 | 4.76 | ### | ### | ### | ||
| 2023-Jul-10 Mon | 4.84 | ### | 4.74 | 4.77 | 3,837,370 | ### | ### | ### | ### |
| 2023-Jul-07 Fri | 4.72 | ### | ### | 4.76 | 79.5 | 79.5 | ### | ||
| 2023-Jul-06 Thu | 4.82 | 4.87 | 4.77 | 4.83 | 77.4 | 77.4 | 0.3 | ||
| 2023-Jul-05 Wed | ### | ### | 4.8 | 4.86 | ### | ### | 0.3 | ||
| 2023-Jul-04 Tue | 4.89 | ### | 4.885 | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 4.85 | ### | 4.84 | 4.87 | 3,811,089 | ### | ### | ### | 0.3 |
| 2023-Jun-30 Fri | 4.89 | ### | 4.84 | 4.85 | 8,468,675 | ### | 23.7 | 23.7 | ### |
| 2023-Jun-29 Thu | 4.84 | 4.87 | ### | 4.85 | 3,716,829 | 9,050,478 | ### | ### | ### |
| 2023-Jun-28 Wed | 4.8 | 4.88 | 4.75 | 4.8 | 5,747,741 | 27,675,372 | 58.6 | 58.6 | 0.3 |
| 2023-Jun-27 Tue | ### | ### | 4.74 | 4.76 | 19.0 | 19.0 | ### | ||
| 2023-Jun-26 Mon | 4.88 | ### | 4.79 | 4.89 | 8,218,650 | ### | 73.9 | 73.9 | ### |
| 2023-Jun-23 Fri | 5.27 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | 5.46 | 5.49 | 5.23 | 5.24 | 12.7 | 12.7 | 0.4 | ||
| 2023-Jun-21 Wed | 5.42 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | 5.41 | ### | ### | 4,972,446 | ### | 71.0 | 71.0 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | 5.4 | 8,197,049 | 0 | ### | ### | 0.4 |
| 2023-Jun-16 Fri | ### | ### | ### | 5.73 | 50,608,882 | 0 | ### | ### | ### |
| 2023-Jun-15 Thu | ### | 5.57 | ### | 5.54 | 8,749,557 | ### | ### | ### | 0.4 |
| 2023-Jun-14 Wed | 5.28 | 5.45 | 5.25 | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | 5.28 | 5.55 | 5.25 | ### | 10,766,282 | 58,137,922 | ### | ### | 0.0 |
| 2023-Jun-09 Fri | 5.4 | 5.52 | ### | 5.4 | 4,626,047 | 12,767,889 | 69.6 | 69.6 | 0.4 |
| 2023-Jun-08 Thu | ### | 5.47 | ### | 5.43 | 8,236,647 | 22,527,229 | ### | ### | 0.4 |
| 2023-Jun-07 Wed | ### | ### | ### | 5 | 3,738,686 | 0 | ### | ### | 0.4 |
| 2023-Jun-06 Tue | 4.89 | ### | 4.87 | ### | 6,235,570 | ### | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | ### | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2023-Jun-02 Fri | 4.72 | ### | 4.71 | 4.79 | 3,613,184 | 8,509,048 | 75.2 | 75.2 | 0.3 |
| 2023-Jun-01 Thu | ### | 4.775 | ### | 4.75 | 4,213,357 | 10,059,389 | 85.6 | 85.6 | ### |
| 2023-May-31 Wed | 4.71 | 4.73 | 4.52 | ### | 11,410,225 | ### | ### | ### | 0.0 |
| 2023-May-30 Tue | 4.81 | 4.88 | 4.78 | 4.81 | 3,146,479 | ### | 73.0 | 73.0 | ### |
| 2023-May-29 Mon | ### | ### | 4.76 | 4.85 | ### | ### | ### | ||
| 2023-May-26 Fri | ### | ### | ### | ### | 4,231,383 | 0 | ### | ### | 0.0 |
| 2023-May-25 Thu | ### | 5.21 | ### | ### | 5,140,088 | 13,389,929 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | ### | 5.24 | 5.25 | 3,891,382 | 10,195,420 | 33.0 | 33.0 | 0.4 |
| 2023-May-23 Tue | 5.22 | 5.42 | 5.21 | ### | ### | ### | 0.0 | ||
| 2023-May-22 Mon | 5.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-19 Fri | ### | 5.24 | ### | ### | 5,607,556 | ### | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | 5.27 | ### | 5.27 | 4,711,759 | 12,415,484 | 85.1 | 85.1 | ### |
| 2023-May-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-16 Tue | ### | ### | 5.075 | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | 5.26 | ### | ### | 34.9 | 34.9 | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | 4,148,857 | 0 | 74.8 | 74.8 | 0.0 |
| 2023-May-11 Thu | 5.22 | 5.23 | 5.125 | ### | 2,608,323 | ### | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | 5.27 | ### | 5.26 | ### | ### | 0.4 | ||
| 2023-May-09 Tue | 5.22 | 5.23 | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2023-May-08 Mon | ### | 5.28 | ### | 5.21 | 5,862,342 | 15,476,582 | 83.4 | 83.4 | 0.4 |
| 2023-May-05 Fri | ### | ### | ### | ### | 4,619,557 | 0 | ### | ### | 0.0 |
| 2023-May-04 Thu | 5.23 | ### | ### | ### | 3,580,551 | 0 | ### | ### | 0.0 |
| 2023-May-03 Wed | ### | ### | 5.26 | 5.28 | 34.7 | 34.7 | 0.4 | ||
| 2023-May-02 Tue | ### | 5.43 | ### | ### | 2,806,172 | 7,618,756 | 30.9 | 30.9 | 0.0 |
| 2023-May-01 Mon | ### | 5.44 | ### | 5.42 | 85.1 | 85.1 | 0.4 | ||
| 2023-Apr-28 Fri | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | ### | ### | 5.28 | ### | 2,361,784 | ### | ### | ### | 0.0 |
| 2023-Apr-26 Wed | 5.27 | 5.42 | 5.25 | ### | 83.3 | 83.3 | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | 5.2 | 5.25 | ### | ### | 0.4 | ||
| 2023-Apr-21 Fri | 5.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-20 Thu | 5.23 | 5.28 | ### | 5.21 | 7,380,889 | 19,485,546 | 37.8 | 37.8 | 0.4 |
| 2023-Apr-19 Wed | 5.26 | 5.29 | 5.22 | 5.26 | 4,070,673 | 21,391,386 | 68.6 | 68.6 | 0.4 |
| 2023-Apr-18 Tue | ### | ### | 5.21 | 5.26 | ### | ### | 0.4 | ||
| 2023-Apr-17 Mon | ### | 5.4 | ### | 5.25 | ### | ### | 0.4 | ||
| 2023-Apr-14 Fri | ### | ### | 5.775 | 5.8 | 7,561,351 | ### | 13.6 | 13.6 | 0.4 |
| 2023-Apr-13 Thu | 5.8 | ### | 5.71 | ### | 7,943,857 | ### | 82.4 | 82.4 | 0.0 |
| 2023-Apr-12 Wed | 5.75 | 5.89 | ### | 5.83 | 7,064,846 | 20,805,971 | ### | ### | ### |
| 2023-Apr-11 Tue | 5.89 | ### | 5.85 | 5.86 | 5,215,746 | 15,256,057 | 30.8 | 30.8 | 0.4 |
| 2023-Apr-06 Thu | ### | ### | 5.73 | 5.86 | 25.7 | 25.7 | 0.4 | ||
| 2023-Apr-05 Wed | 5.87 | ### | 5.85 | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-Apr-04 Tue | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-03 Mon | 5.83 | 5.89 | 5.76 | 5.79 | ### | ### | ### | ||
| 2023-Mar-31 Fri | 5.56 | 5.7 | 5.54 | ### | 4,251,941 | ### | 79.8 | 79.8 | 0.0 |
| 2023-Mar-30 Thu | 5.52 | 5.59 | 5.5 | 5.55 | 3,168,756 | 17,570,752 | 68.6 | 68.6 | ### |
| 2023-Mar-29 Wed | ### | 5.7 | 5.46 | 5.46 | 11.6 | 11.6 | ### | ||
| 2023-Mar-28 Tue | 5.49 | ### | 5.48 | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | ### | ### | 5.4 | 5.42 | ### | ### | 0.4 | ||
| 2023-Mar-24 Fri | 5.51 | 5.53 | ### | 5.49 | 4,040,989 | ### | 28.5 | 28.5 | 0.4 |
| 2023-Mar-23 Thu | 5.55 | ### | 5.47 | 5.54 | 37.3 | 37.3 | 0.4 | ||
| 2023-Mar-22 Wed | 5.45 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | ### | 5.49 | ### | ### | 90.9 | 90.9 | 0.0 | ||
| 2023-Mar-20 Mon | ### | ### | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2023-Mar-17 Fri | ### | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | 5.44 | 5.26 | 5.29 | 4,208,288 | 22,514,340 | ### | ### | 0.4 |
| 2023-Mar-14 Tue | 5.4 | 5.42 | 5.21 | 5.24 | 23.8 | 23.8 | 0.4 | ||
| 2023-Mar-13 Mon | ### | ### | 5.42 | 5.52 | ### | ### | 0.4 | ||
| 2023-Mar-10 Fri | 5.71 | 5.79 | 5.51 | 5.57 | 23.3 | 23.3 | 0.4 | ||
| 2023-Mar-09 Thu | ### | 5.89 | ### | 5.82 | 97.1 | 97.1 | 0.4 | ||
| 2023-Mar-08 Wed | 5.49 | 5.59 | ### | 5.51 | ### | ### | ### | ||
| 2023-Mar-07 Tue | 5.47 | 5.685 | 5.45 | ### | ### | ### | 0.0 | ||
| 2023-Mar-06 Mon | 5.81 | 5.81 | 5.46 | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | ### | ### | ### | 5.77 | 4,381,353 | 0 | 88.7 | 88.7 | 0.4 |
| 2023-Mar-02 Thu | 5.5 | 5.71 | 5.48 | ### | 5,448,123 | 30,482,248 | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | 5.5 | 5.28 | 5.45 | 3,772,356 | ### | 73.9 | 73.9 | ### |
| 2023-Feb-28 Tue | 5.49 | 5.55 | ### | 5.43 | 5,174,983 | 14,360,577 | 26.5 | 26.5 | 0.4 |
| 2023-Feb-27 Mon | 5.43 | 5.58 | ### | 5.4 | 3,910,987 | 10,911,653 | 46.2 | 46.2 | 0.4 |
| 2023-Feb-24 Fri | 5.49 | 5.59 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 5,049,249 | 0 | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | ### | ### | 5.2 | 4,324,951 | 0 | 73.4 | 73.4 | ### |
| 2023-Feb-21 Tue | ### | 5.245 | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2023-Feb-20 Mon | ### | 5.255 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | 5.49 | 5.56 | ### | 5.2 | 8.4 | 8.4 | ### | ||
| 2023-Feb-16 Thu | ### | 5.81 | 5.27 | 5.52 | 10,552,241 | ### | 17.6 | 17.6 | 0.4 |
Basic Bottom of Page