End of day Prices (full format), 300 Days for (OBL) OMNI BRIDGEWAY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2024-Mar-28 Thu
| 1.425
| ###
| 1.425
| 1.51
|
|
| 90.7
| 90.7
| 0.1 |
2024-Mar-27 Wed
| ###
| 1.44
| 1.375
| 1.42
| 206,052
| ###
| 67.8
| 67.8
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 234,478
| 0
| 89.4
| 89.4
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2024-Mar-22 Fri
| 1.355
| ###
| ###
| ###
| 297,453
| 0
| 87.1
| 87.1
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| 1.3625
| 1.29
| ###
| 381,952
| ###
| 18.6
| 18.6
| 0.0 |
2024-Mar-19 Tue
| 1.4
| 1.4
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 1.385
| 1.41
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 1.46
| 1.4875
| 1.44
| ###
| 5,737,987
| 8,398,978
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 1.44
| 1.47
| 1.425
| 1.445
| 429,852
| ###
| 72.2
| 72.2
| ### |
2024-Mar-13 Wed
| 1.53
| 1.53
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2024-Mar-12 Tue
| 1.57
| 1.57
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.545
| 1.57
| ###
| ###
| 152,559
| 119,758
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 1.54
| 1.59
| ###
| 1.555
| 1,114,051
| 885,670
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| 1.5875
| ###
| 1.55
|
|
| 82.6
| 82.6
| ### |
2024-Mar-06 Wed
| ###
| ###
| 1.475
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2024-Mar-05 Tue
| ###
| 1.7
| ###
| ###
| 1,358,870
| ###
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| 1.675
| ###
| ###
| 977,144
| 818,358
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2024-Feb-29 Thu
| 1.7
| ###
| ###
| ###
| 1,163,051
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 1.745
| 1.77
| 1.685
| 1.7
| 451,752
| ###
| 16.6
| 16.6
| ### |
2024-Feb-27 Tue
| ###
| ###
| ###
| 1.685
| 381,375
| 0
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 83,026
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 1.7
| 1.72
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2024-Feb-22 Thu
| 1.645
| ###
| ###
| ###
| 253,255
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 1.73
| 1.7725
| ###
| 1.77
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| 1.625
| ###
| 375,982
| 305,485
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 1.55
| ###
| 1.5325
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 1.525
| ###
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2024-Feb-14 Wed
| 1.54
| 1.54
| 1.455
| 1.5
| 885,675
| ###
| ###
| ###
| 0.1 |
2024-Feb-13 Tue
| 1.47
| 1.5175
| 1.455
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 1.43
| 1.47
| ###
| 1.44
|
|
| 79.4
| 79.4
| 0.1 |
2024-Feb-09 Fri
| 1.48
| 1.49
| 1.385
| ###
| 696,889
| 1,001,777
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 1.54
| 1.54
| 1.48
| 1.48
| 342,747
| 517,547
| ###
| ###
| 0.1 |
2024-Feb-07 Wed
| 1.41
| 1.475
| 1.41
| 1.445
| 575,727
| 830,486
| 82.8
| 82.8
| ### |
2024-Feb-06 Tue
| 1.355
| 1.3825
| 1.325
| ###
| 467,727
| 633,185
| 70.0
| 70.0
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 1.2675
| ###
| 342,053
| 216,776
| 17.6
| 17.6
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 1.25
| ###
| 340,351
| ###
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 1.355
| 1.355
| ###
| 1.25
|
|
| ###
| ###
| ### |
2024-Jan-31 Wed
| ###
| ###
| 1.3225
| ###
| 183,040
| ###
| 19.2
| 19.2
| 0.0 |
2024-Jan-30 Tue
| 1.28
| ###
| ###
| ###
| 293,940
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 1.28
| ###
| 1.2725
| 1.28
|
|
| ###
| ###
| ### |
2024-Jan-25 Thu
| 1.27
| ###
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 1.28
| 1.2975
| 1.255
| ###
| 254,971
| ###
| 23.0
| 23.0
| 0.0 |
2024-Jan-23 Tue
| 1.25
| ###
| 1.24
| ###
| 275,855
| ###
| 80.7
| 80.7
| 0.0 |
2024-Jan-22 Mon
| 1.26
| 1.27
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 1.28
| ###
| 1.245
| 1.26
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 1.325
| ###
| 1.26
| 1.26
| 308,251
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| ###
| 1.24
| ###
| 321,479
| ###
| 22.0
| 22.0
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 1.26
| 1.28
| 179,781
| ###
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| 1.285
| ###
| 352,478
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 1.325
| ###
| ###
| ###
| 205,670
| 0
| 78.3
| 78.3
| 0.0 |
2024-Jan-09 Tue
| ###
| 1.3475
| 1.325
| ###
| 86,657
| ###
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| 1.325
| ###
| ###
| ###
| 272,484
| 0
| 82.8
| 82.8
| 0.0 |
2024-Jan-05 Fri
| ###
| 1.3625
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2024-Jan-04 Thu
| ###
| 1.43
| 1.2925
| ###
| 266,881
| ###
| 83.5
| 83.5
| 0.0 |
2024-Jan-03 Wed
| 1.43
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| 1.385
| 1.43
| 273,640
| ###
| 84.5
| 84.5
| 0.1 |
2023-Dec-29 Fri
| ###
| ###
| ###
| 1.355
| 377,225
| 0
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| 1.4275
| ###
| ###
| 319,648
| 228,148
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 1.325
| 1.2375
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 610,580
| 0
| 11.7
| 11.7
| 0.0 |
2023-Dec-21 Thu
| 1.43
| 1.45
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2023-Dec-20 Wed
| ###
| 1.475
| 1.375
| 1.45
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Dec-18 Mon
| 1.44
| 1.4575
| 1.385
| 1.385
|
|
| 12.2
| 12.2
| 0.1 |
2023-Dec-15 Fri
| ###
| 1.455
| ###
| 1.45
| 865,050
| 629,323
| ###
| ###
| ### |
2023-Dec-14 Thu
| 1.325
| 1.4
| 1.325
| ###
| 320,544
| 436,741
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 430,479
| 0
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 1.41
| 1.425
| 1.325
| 1.355
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| 1.45
| 1.51
| ###
| 1.44
| 493,324
| 372,459
| 33.7
| 33.7
| 0.1 |
2023-Dec-08 Fri
| 1.4
| 1.455
| 1.385
| 1.45
| 2,198,142
| ###
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| 1.43
| 1.4
| 1.41
| 504,775
| 714,256
| 71.2
| 71.2
| ### |
2023-Dec-06 Wed
| 1.475
| 1.475
| 1.375
| ###
| 1,402,853
| ###
| 8.3
| 8.3
| 0.0 |
2023-Dec-05 Tue
| 1.42
| 1.44
| ###
| 1.4
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 1.47
| 1.48
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2023-Dec-01 Fri
| 1.555
| 1.555
| ###
| 1.47
|
|
| 8.1
| 8.1
| ### |
2023-Nov-30 Thu
| 1.57
| ###
| 1.525
| 1.55
| 9,821,843
| 7,489,155
| 22.2
| 22.2
| ### |
2023-Nov-29 Wed
| 1.58
| ###
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 1.54
| 1.6425
| 1.525
| 1.58
| 646,253
| ###
| 84.6
| 84.6
| 0.1 |
2023-Nov-27 Mon
| 1.49
| ###
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 1.51
| 1.525
| 1.48
| ###
| 1,023,826
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 670,120
| 0
| 6.3
| 6.3
| 0.0 |
2023-Nov-22 Wed
| 1.58
| ###
| 1.47
| 1.55
| 1,493,721
| 1,097,884
| 26.2
| 26.2
| ### |
2023-Nov-21 Tue
| 1.58
| ###
| 1.575
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| 1.57
| 975,777
| 0
| ###
| ###
| 0.1 |
2023-Nov-17 Fri
| 1.685
| 1.685
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 1.725
| 1.78
| 1.6725
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 1.77
| ###
| 1.645
| 1.71
|
|
| ###
| ###
| 0.1 |
2023-Nov-14 Tue
| ###
| 1.74
| 1.6525
| 1.74
|
|
| 90.9
| 90.9
| 0.1 |
2023-Nov-13 Mon
| 1.7
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 1.71
| 1.71
| ###
| 1.685
|
|
| 24.3
| 24.3
| ### |
2023-Nov-09 Thu
| 1.78
| 1.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 1.79
| ###
| 1.78
| 660,449
| ###
| ###
| ###
| 0.1 |
2023-Nov-07 Tue
| ###
| 1.7
| ###
| ###
| 242,125
| ###
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 1.7075
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2023-Nov-03 Fri
| 1.51
| ###
| 1.51
| ###
| 500,846
| ###
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 1.445
| ###
| 1.445
| ###
| 778,542
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 1.51
| 1.54
| 1.44
| 1.48
|
|
| ###
| ###
| 0.1 |
2023-Oct-31 Tue
| ###
| 1.57
| 1.4825
| 1.52
|
|
| ###
| ###
| 0.1 |
2023-Oct-30 Mon
| 1.48
| 1.5625
| ###
| 1.53
| 715,421
| 558,922
| 87.8
| 87.8
| ### |
2023-Oct-27 Fri
| 1.52
| 1.525
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 1.545
| 1.545
| 1.4475
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Oct-25 Wed
| ###
| 1.545
| 1.51
| 1.53
| 503,688
| 769,383
| ###
| ###
| ### |
2023-Oct-24 Tue
| 1.575
| 1.575
| 1.525
| 1.54
| 519,342
| 804,980
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| 1.545
| 1.555
| 294,850
| 227,771
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| 1.58
| 604,846
| 0
| ###
| ###
| 0.1 |
2023-Oct-19 Thu
| 1.645
| ###
| ###
| ###
| 613,353
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 1.675
| ###
| ###
| 929,682
| ###
| 85.1
| 85.1
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 1.5725
| ###
| 997,573
| 784,341
| 23.0
| 23.0
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 1.645
| 534,853
| 0
| 86.4
| 86.4
| 0.1 |
2023-Oct-12 Thu
| ###
| 1.645
| ###
| 1.625
| 702,684
| 577,957
| ###
| ###
| ### |
2023-Oct-11 Wed
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 1.585
| 1.6075
| 1.585
| 1.59
|
|
| 65.4
| 65.4
| ### |
2023-Oct-09 Mon
| 1.59
| ###
| 1.55
| 1.585
| 384,254
| ###
| 38.9
| 38.9
| ### |
2023-Oct-06 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 1.75
| 1.7575
| 1.5925
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2023-Oct-04 Wed
| 1.74
| 1.77
| 1.7125
| ###
| 317,654
| ###
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 1.76
| 1.79
| 1.75
| 1.755
| 281,048
| 497,454
| 40.6
| 40.6
| 0.1 |
2023-Oct-02 Mon
| 1.82
| ###
| 1.775
| 1.8
| 198,259
| 175,954
| ###
| ###
| 0.1 |
2023-Sep-29 Fri
| 1.85
| ###
| 1.78
| 1.8
| 760,429
| 676,781
| ###
| ###
| 0.1 |
2023-Sep-28 Thu
| 1.81
| 1.86
| 1.7825
| ###
| 813,375
| 1,481,359
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 1.88
| 1.88
| 1.82
| 1.83
| 719,270
| 1,330,649
| 15.2
| 15.2
| ### |
2023-Sep-26 Tue
| ###
| ###
| 1.825
| 1.87
|
|
| 13.9
| 13.9
| ### |
2023-Sep-25 Mon
| 1.87
| 1.955
| 1.87
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2023-Sep-22 Fri
| 2
| ###
| 1.9075
| 1.955
| 930,656
| ###
| 16.3
| 16.3
| ### |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| 1.8725
| ###
| 801,242
| ###
| 92.0
| 92.0
| 0.0 |
2023-Sep-19 Tue
| 1.855
| 1.925
| 1.8225
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 2
| 2
| 1.875
| 1.875
| 579,557
| ###
| ###
| ###
| ### |
2023-Sep-15 Fri
| ###
| ###
| ###
| 2
|
|
| 87.2
| 87.2
| 0.1 |
2023-Sep-14 Thu
| 1.985
| 2
| ###
| ###
| 998,741
| 998,741
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2023-Sep-08 Fri
| 2.23
| 2.24
| ###
| ###
| 678,389
| ###
| 16.6
| 16.6
| 0.0 |
2023-Sep-07 Thu
| 2.24
| 2.28
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Sep-06 Wed
| 2.2
| 2.28
| ###
| 2.25
| 543,388
| ###
| 85.8
| 85.8
| ### |
2023-Sep-05 Tue
| ###
| 2.22
| ###
| 2.22
| 489,445
| 543,283
| 91.6
| 91.6
| 0.2 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 296,345
| 0
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,251,156
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2023-Aug-30 Wed
| ###
| 2.21
| ###
| ###
| 337,282
| ###
| 76.7
| 76.7
| 0.0 |
2023-Aug-29 Tue
| 2.24
| 2.24
| 2.125
| ###
| 466,971
| ###
| 10.9
| 10.9
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| 2.2
| 535,088
| 0
| 12.0
| 12.0
| 0.2 |
2023-Aug-25 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 2.44
| 2.56
| 2.425
| 2.47
|
|
| 76.3
| 76.3
| ### |
2023-Aug-23 Wed
| 2.71
| 2.78
| ###
| 2.54
| 1,650,944
| ###
| 7.2
| 7.2
| ### |
2023-Aug-22 Tue
| 2.72
| 2.73
| 2.655
| ###
| 181,884
| 489,722
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 2.74
| 2.76
| ###
| 2.71
|
|
| 30.6
| 30.6
| ### |
2023-Aug-18 Fri
| 2.71
| 2.725
| ###
| ###
| 90,422
| ###
| 28.7
| 28.7
| 0.0 |
2023-Aug-17 Thu
| 2.71
| 2.73
| 2.675
| 2.71
| 85,355
| 230,671
| ###
| ###
| ### |
2023-Aug-16 Wed
| 2.71
| ###
| ###
| 2.72
|
|
| 74.5
| 74.5
| 0.2 |
2023-Aug-15 Tue
| 2.77
| 2.77
| ###
| 2.72
| 106,975
| ###
| ###
| ###
| 0.2 |
2023-Aug-14 Mon
| 2.78
| 2.8
| 2.745
| 2.75
|
|
| 29.9
| 29.9
| ### |
2023-Aug-11 Fri
| 2.72
| ###
| 2.7
| 2.79
|
|
| 83.5
| 83.5
| ### |
2023-Aug-10 Thu
| ###
| 2.73
| ###
| 2.72
|
|
| 81.0
| 81.0
| 0.2 |
2023-Aug-09 Wed
| 2.76
| 2.77
| 2.71
| 2.72
|
|
| 26.8
| 26.8
| 0.2 |
2023-Aug-08 Tue
| 2.77
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2023-Aug-07 Mon
| 2.7
| 2.79
| 2.7
| 2.79
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| 2.76
| 2.76
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2023-Aug-03 Thu
| 2.77
| 2.79
| ###
| 2.73
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 2.87
| 2.88
| ###
| 2.75
|
|
| 10.7
| 10.7
| ### |
2023-Aug-01 Tue
| 2.84
| ###
| ###
| ###
| 133,244
| 0
| 84.9
| 84.9
| 0.0 |
2023-Jul-31 Mon
| 2.78
| ###
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 2.84
| 2.86
| 2.79
| 2.8
| 73,785
| 208,442
| ###
| ###
| 0.2 |
2023-Jul-27 Thu
| 2.85
| 2.88
| 2.79
| 2.87
| 127,523
| 361,527
| ###
| ###
| ### |
2023-Jul-26 Wed
| 2.75
| 2.87
| 2.72
| 2.78
| 401,445
| ###
| ###
| ###
| 0.2 |
2023-Jul-25 Tue
| 2.79
| 2.79
| 2.73
| 2.77
| 217,349
| 599,883
| 32.8
| 32.8
| 0.2 |
2023-Jul-24 Mon
| 2.75
| 2.82
| 2.72
| 2.8
| 260,084
| ###
| 85.7
| 85.7
| 0.2 |
2023-Jul-21 Fri
| ###
| 2.85
| 2.77
| 2.78
| 195,928
| 550,557
| ###
| ###
| 0.2 |
2023-Jul-20 Thu
| 2.87
| 2.87
| 2.82
| 2.83
|
|
| 25.0
| 25.0
| 0.2 |
2023-Jul-19 Wed
| 2.83
| ###
| 2.83
| 2.85
|
|
| 74.1
| 74.1
| ### |
2023-Jul-18 Tue
| 2.83
| ###
| 2.82
| 2.85
|
|
| 79.2
| 79.2
| ### |
2023-Jul-17 Mon
| 2.83
| 2.86
| 2.79
| 2.84
| 487,129
| ###
| 74.8
| 74.8
| 0.2 |
2023-Jul-14 Fri
| 2.73
| 2.86
| 2.73
| 2.86
|
|
| 89.9
| 89.9
| 0.2 |
2023-Jul-13 Thu
| ###
| 2.73
| ###
| 2.73
|
|
| 85.1
| 85.1
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
| 162,670
| 0
| 80.0
| 80.0
| 0.0 |
2023-Jul-11 Tue
| ###
| 2.72
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 172,676
| 0
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 2.5
| ###
| 2.5
| ###
| 191,171
| ###
| 89.3
| 89.3
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 326,420
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 2.59
| 2.72
| 2.57
| ###
| 341,246
| ###
| 82.7
| 82.7
| 0.0 |
2023-Jun-28 Wed
| 2.46
| 2.59
| 2.46
| 2.59
| 378,025
| ###
| ###
| ###
| 0.2 |
2023-Jun-27 Tue
| 2.55
| 2.555
| 2.445
| 2.47
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 2.58
| ###
| 2.53
| 2.56
| 276,076
| ###
| ###
| ###
| 0.2 |
2023-Jun-23 Fri
| ###
| ###
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2023-Jun-22 Thu
| ###
| 2.71
| 2.59
| ###
| 307,550
| ###
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 2.78
| ###
| 2.71
| 423,454
| ###
| ###
| ###
| ### |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
| 240,741
| 0
| 21.7
| 21.7
| 0.0 |
2023-Jun-19 Mon
| 2.7
| 2.72
| ###
| 2.72
| 129,125
| ###
| 77.7
| 77.7
| 0.2 |
2023-Jun-16 Fri
| 2.71
| 2.76
| 2.7
| 2.73
| 490,080
| ###
| ###
| ###
| ### |
2023-Jun-15 Thu
| 2.8
| 2.8
| ###
| 2.71
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 2.75
| 2.82
| 2.75
| 2.8
| 742,529
| 2,067,943
| ###
| ###
| 0.2 |
2023-Jun-13 Tue
| 2.73
| 2.79
| ###
| 2.76
| 289,728
| 404,170
| 78.8
| 78.8
| 0.2 |
2023-Jun-09 Fri
| 2.78
| 2.82
| 2.75
| 2.77
|
|
| 33.0
| 33.0
| 0.2 |
2023-Jun-08 Thu
| 2.81
| 2.81
| 2.72
| 2.77
|
|
| 31.6
| 31.6
| 0.2 |
2023-Jun-07 Wed
| 2.73
| 2.8
| ###
| 2.79
|
|
| 85.2
| 85.2
| ### |
2023-Jun-06 Tue
| 2.79
| 2.79
| ###
| ###
| 216,140
| ###
| 14.5
| 14.5
| 0.0 |
2023-Jun-05 Mon
| 2.79
| 2.84
| 2.77
| 2.8
|
|
| 77.3
| 77.3
| 0.2 |
2023-Jun-02 Fri
| 2.75
| 2.78
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| 2.78
| ###
| 2.75
|
|
| 84.1
| 84.1
| ### |
2023-May-31 Wed
| 2.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 2.7
| 2.74
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-May-29 Mon
| 2.7
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-May-26 Fri
| ###
| 2.76
| ###
| ###
| 282,088
| 389,281
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| 2.72
| 2.645
| ###
| 171,579
| ###
| 75.7
| 75.7
| 0.0 |
2023-May-24 Wed
| 2.7
| 2.75
| ###
| ###
| 158,625
| ###
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 2.73
| 2.75
| ###
| 2.75
| 384,078
| ###
| 77.6
| 77.6
| ### |
2023-May-22 Mon
| 2.73
| 2.73
| ###
| 2.73
| 274,486
| 374,673
| 76.7
| 76.7
| ### |
2023-May-19 Fri
| 2.82
| 2.85
| ###
| 2.72
|
|
| 11.2
| 11.2
| 0.2 |
2023-May-18 Thu
| 2.7
| 2.87
| 2.7
| 2.81
| 173,651
| ###
| 90.0
| 90.0
| ### |
2023-May-17 Wed
| 2.7
| 2.83
| 2.7
| 2.81
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| 2.82
| 2.82
| 2.73
| 2.78
| 267,127
| 741,277
| 29.7
| 29.7
| 0.2 |
2023-May-15 Mon
| 2.77
| 2.82
| 2.73
| 2.82
| 304,670
| 845,459
| 86.5
| 86.5
| ### |
2023-May-12 Fri
| 2.75
| 2.82
| 2.75
| 2.82
| 479,676
| ###
| 86.1
| 86.1
| ### |
2023-May-11 Thu
| 2.59
| 2.77
| 2.57
| 2.76
|
|
| ###
| ###
| 0.2 |
2023-May-10 Wed
| 2.51
| ###
| 2.5
| ###
| 790,128
| ###
| 92.1
| 92.1
| 0.0 |
2023-May-09 Tue
| ###
| ###
| 2.51
| 2.53
|
|
| 13.1
| 13.1
| ### |
2023-May-08 Mon
| ###
| ###
| 2.645
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 2.52
| ###
| 689,240
| 868,442
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 2.51
| ###
| 2.51
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-May-03 Wed
| 2.41
| 2.54
| ###
| 2.52
| 1,131,847
| 1,437,445
| 92.8
| 92.8
| ### |
2023-May-02 Tue
| ###
| 2.49
| ###
| 2.43
|
|
| ###
| ###
| ### |
2023-May-01 Mon
| ###
| ###
| 2.26
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 2.27
| 2.29
|
|
| 16.8
| 16.8
| ### |
2023-Apr-27 Thu
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Apr-26 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 2.24
| ###
| 2.23
| ###
| 503,023
| 560,870
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 2.24
| ###
| 2.21
| 2.28
|
|
| 83.5
| 83.5
| 0.2 |
2023-Apr-20 Thu
| 2.29
| ###
| 2.24
| 2.27
| 983,254
| 1,101,244
| 32.7
| 32.7
| 0.2 |
2023-Apr-19 Wed
| 2.4
| 2.4
| 2.28
| ###
| 885,282
| 2,071,559
| 11.0
| 11.0
| 0.0 |
2023-Apr-18 Tue
| 2.4
| 2.44
| ###
| 2.4
| 863,720
| ###
| 72.8
| 72.8
| ### |
2023-Apr-17 Mon
| 2.55
| 2.55
| ###
| 2.43
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| ###
| 2.51
| 2.55
| 403,346
| ###
| ###
| ###
| 0.2 |
2023-Apr-13 Thu
| ###
| 2.7
| ###
| ###
| 381,371
| 514,850
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 2.76
| 2.76
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Apr-11 Tue
| ###
| 2.75
| ###
| 2.72
|
|
| 79.7
| 79.7
| 0.2 |
2023-Apr-06 Thu
| ###
| 2.685
| 2.59
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 392,642
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2023-Apr-03 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 2.7
| 2.74
| ###
| ###
| 359,345
| ###
| 19.9
| 19.9
| 0.0 |
2023-Mar-30 Thu
| ###
| 2.71
| 2.59
| ###
| 316,950
| ###
| 82.9
| 82.9
| 0.0 |
2023-Mar-29 Wed
| 2.49
| 2.56
| 2.475
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Mar-28 Tue
| 2.44
| 2.53
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2023-Mar-27 Mon
| 2.5
| 2.53
| 2.42
| 2.42
|
|
| 17.5
| 17.5
| 0.2 |
2023-Mar-24 Fri
| 2.47
| 2.59
| ###
| 2.51
|
|
| 79.1
| 79.1
| ### |
2023-Mar-23 Thu
| ###
| 2.45
| ###
| 2.45
| 628,176
| ###
| ###
| ###
| 0.2 |
2023-Mar-22 Wed
| ###
| 2.47
| ###
| ###
| 310,284
| ###
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| 2.28
| ###
| 520,877
| ###
| 80.3
| 80.3
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 2.23
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 832,570
| 0
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 2.43
| 2.44
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2023-Mar-15 Wed
| 2.44
| 2.49
| 2.42
| 2.46
| 357,046
| 876,547
| ###
| ###
| 0.2 |
2023-Mar-14 Tue
| 2.58
| 2.58
| 2.42
| 2.44
|
|
| 11.6
| 11.6
| 0.2 |
2023-Mar-13 Mon
| 2.56
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| 2.73
| 2.55
| 2.59
| 402,821
| 1,063,447
| ###
| ###
| 0.2 |
2023-Mar-09 Thu
| ###
| 2.71
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Mar-08 Wed
| 2.76
| 2.78
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| 2.755
| 2.76
|
|
| 7.4
| 7.4
| 0.2 |
2023-Mar-06 Mon
| ###
| ###
| 2.88
| ###
| 756,654
| 1,089,581
| 36.0
| 36.0
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| 3
| 958,572
| 0
| 26.0
| 26.0
| 0.2 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 3
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 2.8
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 5,303,085
| 0
| 0.3
| 0.3
| 0.0 |
2023-Feb-23 Thu
| 3.79
| 3.79
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 3.83
| 3.88
|
|
| 34.1
| 34.1
| 0.3 |
2023-Feb-21 Tue
| ###
| ###
| 3.76
| 3.89
|
|
| 35.2
| 35.2
| 0.3 |
2023-Feb-20 Mon
| 3.83
| ###
| 3.71
| 3.75
| 311,383
| ###
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| ###
| 3.985
| ###
| ###
| 158,083
| 314,980
| 79.0
| 79.0
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 301,450
| 0
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 177,870
| 0
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 3.945
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Feb-13 Mon
| 3.87
| ###
| 3.87
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 3.88
|
|
| 96.3
| 96.3
| 0.3 |
2023-Feb-09 Thu
| ###
| 3.8
| ###
| 3.73
| 326,388
| ###
| ###
| ###
| ### |
2023-Feb-08 Wed
| 3.7
| 3.74
| 3.585
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Feb-07 Tue
| 3.75
| 3.86
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 3.78
| 3.78
| 242,947
| ###
| ###
| ###
| 0.3 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 132,683
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 4
| ###
| 4
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| 208,289
| 0
| 10.6
| 10.6
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 111,187
| 0
| 35.5
| 35.5
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| 4.24
| 4.055
| ###
| 224,624
| 931,628
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 225,272
| 0
| ###
| ###
| 0.0 |
|