eg: Prices for BHP
Currently Tue 24-May-21 08:30:58 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 | ||
|
(PLS) PILBARA MINERALS LIMITED Daily Prices Page 2...
TOC Company Info for PLS Limits 
| Listing Code | PLS |
| Listing Name | PILBARA MINERALS LIMITED |
| GICS Sector | Materials |
| ISIN Name | PAULS LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PLS0 |
Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for PLS .. Friday 10th November 2023
PLS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PLS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.45 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Jan-13 Fri | ### | 4.23 | ### | ### | 6.6 | 6.6 | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2023-Jan-10 Tue | ### | ### | 3.83 | 3.87 | 11.6 | 11.6 | ### | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | 14.3 | 14.3 | 0.0 | ||
| 2023-Jan-06 Fri | 3.71 | ### | 3.71 | ### | 34,680,174 | 64,331,722 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | 3.74 | 3.74 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-Jan-04 Wed | ### | 3.72 | ### | 3.7 | 81.7 | 81.7 | 0.3 | ||
| 2023-Jan-03 Tue | 3.75 | 3.77 | 3.57 | ### | 24,798,545 | ### | ### | ### | 0.0 |
| 2022-Dec-30 Fri | 3.73 | 3.81 | 3.71 | 3.75 | ### | ### | 0.3 | ||
| 2022-Dec-29 Thu | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2022-Dec-28 Wed | 3.74 | 3.74 | 3.59 | ### | 22.4 | 22.4 | 0.0 | ||
| 2022-Dec-23 Fri | 3.77 | 3.82 | 3.73 | 3.8 | 79.5 | 79.5 | ### | ||
| 2022-Dec-22 Thu | ### | ### | 3.79 | 3.87 | 46,832,349 | ### | 26.5 | 26.5 | ### |
| 2022-Dec-21 Wed | ### | ### | 3.81 | 3.84 | 49,626,757 | 94,538,972 | ### | ### | 0.3 |
| 2022-Dec-20 Tue | ### | ### | 3.86 | 3.86 | 23.0 | 23.0 | 0.3 | ||
| 2022-Dec-19 Mon | ### | ### | ### | ### | 29,254,780 | 0 | ### | ### | 0.0 |
| 2022-Dec-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-15 Thu | ### | 4.41 | 3.88 | ### | 4.5 | 4.5 | 0.0 | ||
| 2022-Dec-14 Wed | 4.55 | 4.58 | 4.48 | 4.55 | 17,962,286 | 81,369,155 | ### | ### | 0.3 |
| 2022-Dec-13 Tue | 4.58 | ### | 4.49 | 4.52 | 27,117,958 | ### | 28.7 | 28.7 | 0.3 |
| 2022-Dec-12 Mon | 4.44 | 4.59 | 4.43 | 4.53 | 88.5 | 88.5 | ### | ||
| 2022-Dec-09 Fri | 4.54 | 4.54 | 4.385 | 4.47 | ### | ### | ### | ||
| 2022-Dec-08 Thu | 4.7 | 4.77 | 4.48 | 4.48 | 34,846,770 | ### | ### | ### | ### |
| 2022-Dec-07 Wed | ### | ### | 4.5 | 4.71 | ### | ### | ### | ||
| 2022-Dec-06 Tue | 4.5 | ### | 4.42 | ### | 34,023,381 | 75,191,672 | ### | ### | 0.0 |
| 2022-Dec-05 Mon | ### | ### | 4.575 | ### | 33,807,140 | ### | ### | ### | 0.0 |
| 2022-Dec-02 Fri | 4.74 | 4.86 | ### | 4.86 | ### | ### | 0.3 | ||
| 2022-Dec-01 Thu | 4.8 | 4.81 | 4.5 | 4.76 | 31.9 | 31.9 | ### | ||
| 2022-Nov-30 Wed | 4.47 | ### | 4.41 | ### | ### | ### | 0.0 | ||
| 2022-Nov-29 Tue | 4.49 | ### | 4.42 | 4.49 | ### | ### | ### | ||
| 2022-Nov-28 Mon | 4.41 | 4.55 | 4.24 | 4.42 | 35,339,170 | 155,315,652 | ### | ### | 0.3 |
| 2022-Nov-25 Fri | 4.8 | 4.81 | ### | 4.46 | 4.8 | 4.8 | 0.3 | ||
| 2022-Nov-24 Thu | ### | ### | 4.76 | 4.78 | 18,059,880 | ### | ### | ### | ### |
| 2022-Nov-23 Wed | 5 | ### | ### | ### | 16,208,883 | 0 | 26.9 | 26.9 | 0.0 |
| 2022-Nov-22 Tue | 4.82 | 5 | 4.79 | ### | ### | ### | 0.0 | ||
| 2022-Nov-21 Mon | 4.8 | 4.885 | 4.72 | 4.77 | ### | ### | ### | ||
| 2022-Nov-18 Fri | 4.86 | ### | ### | 4.76 | ### | ### | ### | ||
| 2022-Nov-17 Thu | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-16 Wed | 4.89 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | ### | 4.83 | 8.5 | 8.5 | 0.3 | ||
| 2022-Nov-14 Mon | 5.42 | ### | 5.27 | 5.29 | 25,666,689 | 67,631,725 | 22.1 | 22.1 | 0.4 |
| 2022-Nov-11 Fri | 5.49 | 5.54 | 5.28 | ### | 20.9 | 20.9 | 0.0 | ||
| 2022-Nov-10 Thu | ### | ### | 5.27 | ### | 34.7 | 34.7 | 0.0 | ||
| 2022-Nov-09 Wed | 5.5 | 5.55 | 5.445 | 5.5 | 23,040,545 | ### | ### | ### | 0.4 |
| 2022-Nov-08 Tue | 5.29 | ### | 5.28 | 5.43 | ### | ### | 0.4 | ||
| 2022-Nov-07 Mon | 5.25 | 5.29 | ### | 5.2 | 14,156,421 | ### | ### | ### | ### |
| 2022-Nov-04 Fri | ### | 5.22 | ### | ### | 18,111,558 | ### | ### | ### | 0.0 |
| 2022-Nov-03 Thu | ### | ### | 4.89 | ### | 21,551,028 | ### | 85.4 | 85.4 | 0.0 |
| 2022-Nov-02 Wed | ### | ### | ### | ### | 22,513,559 | 0 | 10.9 | 10.9 | 0.0 |
| 2022-Nov-01 Tue | ### | ### | ### | ### | 28,211,374 | 0 | 82.9 | 82.9 | 0.0 |
| 2022-Oct-31 Mon | ### | ### | ### | ### | 85.3 | 85.3 | 0.0 | ||
| 2022-Oct-28 Fri | ### | ### | 4.78 | 4.87 | 25,123,179 | ### | ### | ### | 0.3 |
| 2022-Oct-27 Thu | ### | 5.23 | ### | ### | 23,934,820 | 62,589,554 | ### | ### | 0.0 |
| 2022-Oct-26 Wed | ### | 5.4 | ### | ### | 27,306,747 | ### | ### | ### | 0.0 |
| 2022-Oct-25 Tue | 5.5 | ### | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2022-Oct-24 Mon | 5.28 | 5.41 | 5.2 | ### | 28,195,680 | 149,578,082 | ### | ### | 0.0 |
| 2022-Oct-21 Fri | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2022-Oct-20 Thu | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2022-Oct-19 Wed | 4.81 | ### | 4.78 | ### | ### | ### | 0.0 | ||
| 2022-Oct-18 Tue | ### | ### | 4.72 | 4.8 | 26,317,152 | 62,108,478 | ### | ### | 0.3 |
| 2022-Oct-17 Mon | 4.59 | 4.82 | 4.54 | 4.79 | 37,126,451 | ### | 93.2 | 93.2 | 0.3 |
| 2022-Oct-14 Fri | ### | ### | ### | ### | 54,581,749 | 0 | ### | ### | 0.0 |
| 2022-Oct-13 Thu | 5 | ### | 4.83 | ### | 33,380,380 | ### | 29.3 | 29.3 | 0.0 |
| 2022-Oct-12 Wed | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2022-Oct-11 Tue | 5.28 | 5.43 | ### | 5.24 | 41.1 | 41.1 | 0.4 | ||
| 2022-Oct-10 Mon | ### | 5.45 | 5.21 | 5.21 | 22.8 | 22.8 | 0.4 | ||
| 2022-Oct-07 Fri | 5.28 | 5.55 | 5.26 | 5.42 | ### | ### | 0.4 | ||
| 2022-Oct-06 Thu | ### | ### | ### | 5.4 | 45,460,887 | 0 | 91.3 | 91.3 | 0.4 |
| 2022-Oct-05 Wed | 5.29 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2022-Oct-04 Tue | 4.74 | ### | 4.72 | ### | ### | ### | 0.0 | ||
| 2022-Oct-03 Mon | 4.51 | 4.59 | ### | 4.55 | ### | ### | 0.3 | ||
| 2022-Sep-30 Fri | 4.55 | 4.59 | ### | 4.56 | 21,819,983 | ### | 69.4 | 69.4 | 0.3 |
| 2022-Sep-29 Thu | 4.73 | 4.77 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2022-Sep-28 Wed | 4.79 | ### | 4.53 | 4.55 | 28,390,641 | ### | 11.2 | 11.2 | 0.3 |
| 2022-Sep-27 Tue | ### | 4.71 | ### | ### | 95.8 | 95.8 | 0.0 | ||
| 2022-Sep-26 Mon | ### | ### | ### | 4.41 | 39,085,274 | 0 | 18.7 | 18.7 | ### |
| 2022-Sep-23 Fri | 4.86 | ### | 4.75 | 4.85 | 35,019,575 | ### | 55.6 | 55.6 | ### |
| 2022-Sep-21 Wed | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2022-Sep-20 Tue | ### | ### | ### | 4.89 | 26,962,674 | 0 | 33.7 | 33.7 | ### |
| 2022-Sep-19 Mon | ### | 4.88 | ### | 4.75 | 29,519,874 | ### | ### | ### | ### |
| 2022-Sep-16 Fri | 4.55 | 4.59 | 4.51 | 4.59 | 47,633,859 | 216,734,058 | ### | ### | 0.3 |
| 2022-Sep-15 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2022-Sep-14 Wed | 4.45 | 4.675 | 4.41 | 4.59 | 34,346,927 | ### | ### | ### | 0.3 |
| 2022-Sep-13 Tue | ### | 4.79 | 4.58 | 4.74 | 25,640,754 | ### | 84.6 | 84.6 | 0.3 |
| 2022-Sep-12 Mon | 4.52 | ### | 4.42 | 4.57 | 79.1 | 79.1 | ### | ||
| 2022-Sep-09 Fri | ### | 4.51 | 4.27 | 4.5 | ### | ### | ### | ||
| 2022-Sep-08 Thu | ### | 4.25 | ### | 4.25 | 38,665,382 | ### | 91.5 | 91.5 | ### |
| 2022-Sep-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-06 Tue | 3.77 | ### | 3.77 | ### | 33,163,153 | 62,512,543 | ### | ### | 0.0 |
| 2022-Sep-05 Mon | ### | ### | 3.57 | 3.7 | 23,307,276 | 41,603,487 | ### | ### | 0.3 |
| 2022-Sep-02 Fri | 3.58 | ### | 3.485 | 3.55 | 27,579,158 | 48,056,682 | 37.4 | 37.4 | ### |
| 2022-Sep-01 Thu | ### | ### | 3.57 | ### | 45,570,826 | 81,343,924 | 48.1 | 48.1 | 0.0 |
| 2022-Aug-31 Wed | 3.51 | ### | 3.51 | ### | 29,572,888 | ### | ### | ### | 0.0 |
| 2022-Aug-30 Tue | 3.5 | ### | 3.45 | 3.58 | 27,024,051 | 46,616,487 | ### | ### | 0.3 |
| 2022-Aug-29 Mon | ### | 3.51 | ### | 3.49 | 30,978,850 | 54,367,881 | 88.4 | 88.4 | ### |
| 2022-Aug-26 Fri | 3.47 | ### | 3.46 | 3.55 | 37,300,020 | ### | 84.4 | 84.4 | ### |
| 2022-Aug-25 Thu | 3.5 | ### | ### | 3.41 | 43,894,050 | 0 | ### | ### | ### |
| 2022-Aug-24 Wed | ### | 3.49 | 3.21 | 3.47 | ### | ### | 0.2 | ||
| 2022-Aug-23 Tue | ### | ### | ### | 3.27 | 93.6 | 93.6 | ### | ||
| 2022-Aug-22 Mon | ### | ### | ### | ### | 24,270,489 | 0 | 96.8 | 96.8 | 0.0 |
| 2022-Aug-19 Fri | ### | ### | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2022-Aug-18 Thu | ### | ### | ### | ### | 22,657,459 | 0 | 74.2 | 74.2 | 0.0 |
| 2022-Aug-17 Wed | ### | 3.2 | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2022-Aug-16 Tue | 3.2 | 3.25 | ### | ### | 19,289,227 | ### | 36.9 | 36.9 | 0.0 |
| 2022-Aug-15 Mon | ### | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2022-Aug-12 Fri | ### | ### | ### | ### | 15,935,427 | 0 | 76.5 | 76.5 | 0.0 |
| 2022-Aug-11 Thu | ### | ### | ### | ### | 27,332,986 | 0 | 70.1 | 70.1 | 0.0 |
| 2022-Aug-10 Wed | ### | ### | ### | ### | 20,422,349 | 0 | 73.0 | 73.0 | 0.0 |
| 2022-Aug-09 Tue | ### | ### | 2.945 | 3 | 26,855,558 | ### | ### | ### | 0.2 |
| 2022-Aug-08 Mon | 2.86 | 2.975 | 2.855 | ### | 85.6 | 85.6 | 0.0 | ||
| 2022-Aug-05 Fri | 2.78 | 2.88 | 2.77 | 2.87 | 22,110,122 | ### | ### | ### | ### |
| 2022-Aug-04 Thu | 2.85 | 2.88 | 2.755 | 2.77 | 23,835,570 | ### | 17.3 | 17.3 | 0.2 |
| 2022-Aug-03 Wed | 2.77 | ### | ### | 2.8 | 26,746,048 | 0 | 71.5 | 71.5 | 0.2 |
| 2022-Aug-02 Tue | 2.76 | 2.78 | 2.72 | 2.74 | 19,577,658 | 53,838,559 | ### | ### | 0.2 |
| 2022-Aug-01 Mon | 2.8 | 2.845 | 2.79 | 2.8 | 21,351,324 | 60,157,355 | ### | ### | 0.2 |
| 2022-Jul-29 Fri | 2.79 | 2.83 | 2.74 | 2.77 | 22,465,277 | ### | ### | ### | 0.2 |
| 2022-Jul-28 Thu | ### | 2.73 | ### | 2.73 | 82.1 | 82.1 | ### | ||
| 2022-Jul-27 Wed | 2.56 | ### | 2.51 | 2.57 | ### | ### | ### | ||
| 2022-Jul-26 Tue | 2.56 | ### | 2.55 | 2.58 | ### | ### | 0.2 | ||
| 2022-Jul-25 Mon | 2.51 | 2.56 | 2.49 | 2.54 | ### | ### | ### | ||
| 2022-Jul-22 Fri | 2.59 | ### | 2.49 | 2.51 | 15,798,355 | 19,668,951 | 14.9 | 14.9 | ### |
| 2022-Jul-21 Thu | 2.49 | 2.56 | 2.48 | 2.56 | ### | ### | 0.2 | ||
| 2022-Jul-20 Wed | 2.44 | 2.52 | 2.43 | 2.48 | ### | ### | 0.2 | ||
| 2022-Jul-19 Tue | 2.45 | 2.5 | ### | ### | 19,561,023 | 24,451,278 | ### | ### | 0.0 |
| 2022-Jul-18 Mon | 2.42 | 2.455 | ### | 2.44 | 14,555,079 | 17,866,359 | 70.0 | 70.0 | 0.2 |
| 2022-Jul-15 Fri | 2.4 | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-14 Thu | ### | 2.46 | ### | 2.45 | ### | ### | 0.2 | ||
| 2022-Jul-13 Wed | 2.25 | ### | 2.225 | ### | 24,520,940 | 27,279,545 | ### | ### | 0.0 |
| 2022-Jul-12 Tue | 2.26 | 2.29 | 2.2 | 2.24 | ### | ### | ### | ||
| 2022-Jul-11 Mon | ### | ### | 2.29 | 2.29 | ### | ### | ### | ||
| 2022-Jul-08 Fri | 2.29 | ### | 2.275 | ### | 23,598,457 | 26,843,244 | ### | ### | 0.0 |
| 2022-Jul-07 Thu | ### | 2.21 | ### | 2.2 | ### | ### | 0.2 | ||
| 2022-Jul-06 Wed | 2.2 | 2.25 | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2022-Jul-05 Tue | 2.26 | ### | 2.245 | 2.26 | 8,624,347 | 9,680,829 | 62.2 | 62.2 | ### |
| 2022-Jul-04 Mon | 2.29 | ### | 2.22 | 2.26 | 25.5 | 25.5 | ### | ||
| 2022-Jul-01 Fri | ### | ### | 2.22 | 2.24 | 14.4 | 14.4 | ### | ||
| 2022-Jun-30 Thu | 2.28 | ### | 2.245 | 2.29 | 77.4 | 77.4 | ### | ||
| 2022-Jun-29 Wed | 2.49 | 2.49 | ### | ### | 6.8 | 6.8 | 0.0 | ||
| 2022-Jun-28 Tue | ### | 2.4 | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2022-Jun-27 Mon | ### | ### | 2.28 | ### | 62.6 | 62.6 | 0.0 | ||
| 2022-Jun-24 Fri | ### | 2.23 | ### | 2.23 | 27,606,346 | 30,781,075 | 89.0 | 89.0 | ### |
| 2022-Jun-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-22 Wed | ### | ### | ### | ### | 18,238,453 | 0 | ### | ### | 0.0 |
| 2022-Jun-21 Tue | ### | ### | ### | ### | 21,518,979 | 0 | 83.1 | 83.1 | 0.0 |
| 2022-Jun-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-17 Fri | ### | ### | ### | ### | 24,580,788 | 0 | 86.3 | 86.3 | 0.0 |
| 2022-Jun-16 Thu | ### | 2.21 | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2022-Jun-15 Wed | ### | ### | ### | ### | 31,828,342 | 0 | ### | ### | 0.0 |
| 2022-Jun-14 Tue | ### | ### | 1.975 | ### | 49,013,226 | ### | 94.5 | 94.5 | 0.0 |
| 2022-Jun-10 Fri | 2.22 | 2.25 | 2.145 | 2.25 | ### | ### | ### | ||
| 2022-Jun-09 Thu | ### | 2.42 | 2.29 | 2.29 | 19,728,925 | ### | ### | ### | ### |
| 2022-Jun-08 Wed | 2.46 | 2.47 | ### | 2.42 | 23,934,972 | ### | 32.0 | 32.0 | 0.2 |
| 2022-Jun-07 Tue | 2.43 | 2.49 | 2.4 | 2.43 | ### | ### | ### | ||
| 2022-Jun-06 Mon | 2.4 | 2.43 | ### | 2.43 | ### | ### | ### | ||
| 2022-Jun-03 Fri | 2.4 | 2.45 | ### | 2.45 | 48,486,741 | 59,396,257 | 84.8 | 84.8 | 0.2 |
| 2022-Jun-02 Thu | ### | ### | ### | 2.28 | 63,766,253 | 0 | ### | ### | 0.2 |
| 2022-Jun-01 Wed | 2.81 | 2.82 | 2.25 | ### | 0.6 | 0.6 | 0.0 | ||
| 2022-May-31 Tue | ### | ### | ### | ### | 23,498,347 | 0 | 30.0 | 30.0 | 0.0 |
| 2022-May-30 Mon | ### | ### | ### | ### | 30,680,025 | 0 | ### | ### | 0.0 |
| 2022-May-27 Fri | ### | ### | 2.885 | ### | 40.5 | 40.5 | 0.0 | ||
| 2022-May-26 Thu | 2.8 | 2.86 | 2.75 | 2.81 | 25,188,686 | ### | ### | ### | ### |
| 2022-May-25 Wed | ### | ### | 2.76 | 2.77 | 20,796,889 | ### | ### | ### | 0.2 |
| 2022-May-24 Tue | 2.85 | ### | 2.83 | ### | 22,938,881 | ### | ### | ### | 0.0 |
| 2022-May-23 Mon | 2.88 | ### | 2.8 | 2.81 | 23.9 | 23.9 | ### | ||
| 2022-May-20 Fri | 2.85 | 2.885 | 2.76 | 2.85 | 36,315,954 | 102,501,780 | 56.0 | 56.0 | ### |
| 2022-May-19 Thu | ### | 2.78 | ### | 2.73 | ### | ### | ### | ||
| 2022-May-18 Wed | 2.81 | 2.87 | 2.76 | 2.8 | 23,999,947 | 67,559,850 | 35.0 | 35.0 | 0.2 |
| 2022-May-17 Tue | ### | 2.73 | ### | 2.73 | 82.8 | 82.8 | ### | ||
| 2022-May-16 Mon | 2.54 | ### | 2.53 | ### | 20,555,978 | ### | ### | ### | 0.0 |
| 2022-May-13 Fri | 2.51 | 2.54 | 2.4 | 2.47 | 23,006,521 | ### | ### | ### | ### |
| 2022-May-12 Thu | 2.56 | ### | 2.45 | 2.45 | ### | ### | 0.2 | ||
| 2022-May-11 Wed | 2.51 | ### | 2.455 | ### | 18,048,585 | ### | ### | ### | 0.0 |
| 2022-May-10 Tue | ### | ### | 2.54 | 2.56 | ### | ### | 0.2 | ||
| 2022-May-09 Mon | ### | ### | 2.54 | 2.56 | ### | ### | 0.2 | ||
| 2022-May-06 Fri | ### | 2.73 | 2.58 | 2.73 | 85.3 | 85.3 | ### | ||
| 2022-May-05 Thu | 2.77 | ### | 2.74 | 2.83 | 45,782,553 | ### | 79.4 | 79.4 | 0.2 |
| 2022-May-04 Wed | ### | 2.71 | 2.59 | ### | 44.0 | 44.0 | 0.0 | ||
| 2022-May-03 Tue | ### | 2.7 | 2.58 | ### | 74.5 | 74.5 | 0.0 | ||
| 2022-May-02 Mon | 2.77 | 2.77 | ### | ### | 20,358,187 | 28,196,088 | ### | ### | 0.0 |
| 2022-Apr-29 Fri | 2.76 | ### | 2.755 | 2.85 | 25,311,353 | 34,866,388 | ### | ### | ### |
| 2022-Apr-28 Thu | 2.74 | 2.77 | ### | ### | 27,338,020 | 37,863,157 | ### | ### | 0.0 |
| 2022-Apr-27 Wed | 2.57 | ### | 2.54 | ### | 34,059,323 | 43,255,340 | ### | ### | 0.0 |
| 2022-Apr-26 Tue | ### | 2.7 | 2.56 | ### | ### | ### | 0.0 | ||
| 2022-Apr-22 Fri | 2.78 | 2.83 | 2.74 | 2.77 | 21,636,849 | 60,258,624 | 39.7 | 39.7 | 0.2 |
| 2022-Apr-21 Thu | 2.87 | 2.89 | 2.82 | 2.86 | 12,695,972 | ### | ### | ### | 0.2 |
| 2022-Apr-20 Wed | ### | ### | 2.82 | 2.84 | 19.5 | 19.5 | 0.2 | ||
| 2022-Apr-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-14 Thu | ### | ### | ### | ### | 26,142,372 | 0 | ### | ### | 0.0 |
| 2022-Apr-13 Wed | ### | ### | 2.87 | ### | 72.7 | 72.7 | 0.0 | ||
| 2022-Apr-12 Tue | ### | ### | 2.89 | ### | 11.2 | 11.2 | 0.0 | ||
| 2022-Apr-11 Mon | 3.24 | 3.28 | ### | ### | 18,220,850 | ### | 12.5 | 12.5 | 0.0 |
| 2022-Apr-08 Fri | 3.29 | ### | ### | 3.2 | 14,884,941 | 0 | ### | ### | 0.2 |
| 2022-Apr-07 Thu | ### | ### | 3.21 | 3.23 | 16,942,578 | ### | 20.3 | 20.3 | ### |
| 2022-Apr-06 Wed | 3.44 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-05 Tue | 3.71 | 3.76 | 3.47 | 3.55 | 36,686,040 | ### | 15.0 | 15.0 | ### |
| 2022-Apr-04 Mon | 3.53 | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2022-Apr-01 Fri | 3.26 | 3.47 | 3.25 | 3.43 | 26,563,778 | ### | ### | ### | 0.2 |
| 2022-Mar-31 Thu | 3.23 | 3.25 | ### | 3.2 | 17,027,323 | ### | 30.7 | 30.7 | 0.2 |
| 2022-Mar-30 Wed | ### | ### | ### | 3.21 | 15.9 | 15.9 | ### | ||
| 2022-Mar-29 Tue | 3.23 | 3.27 | 3.2 | 3.25 | ### | ### | 0.2 | ||
| 2022-Mar-28 Mon | 3.24 | ### | ### | 3.2 | 19,369,125 | 0 | ### | ### | 0.2 |
| 2022-Mar-25 Fri | ### | 3.24 | ### | 3.21 | 77.7 | 77.7 | ### | ||
| 2022-Mar-24 Thu | ### | ### | ### | ### | 18,150,929 | 0 | 71.5 | 71.5 | 0.0 |
| 2022-Mar-23 Wed | ### | ### | 3 | ### | 21,806,172 | 32,709,258 | 76.3 | 76.3 | 0.0 |
| 2022-Mar-22 Tue | ### | 3.025 | ### | 3 | ### | ### | 0.2 | ||
| 2022-Mar-21 Mon | 2.85 | ### | 2.83 | 2.87 | 77.9 | 77.9 | ### | ||
| 2022-Mar-18 Fri | 2.77 | ### | 2.71 | 2.8 | 58,486,328 | 79,248,974 | 71.3 | 71.3 | 0.2 |
| 2022-Mar-17 Thu | 2.72 | 2.74 | ### | 2.7 | ### | ### | 0.2 | ||
| 2022-Mar-16 Wed | ### | 2.7 | 2.57 | ### | ### | ### | 0.0 | ||
| 2022-Mar-15 Tue | 2.7 | 2.72 | ### | 2.57 | ### | ### | ### | ||
| 2022-Mar-14 Mon | 2.88 | ### | 2.76 | 2.78 | 14.8 | 14.8 | 0.2 | ||
| 2022-Mar-11 Fri | 2.89 | ### | 2.86 | 2.87 | ### | ### | ### | ||
| 2022-Mar-10 Thu | ### | ### | 2.8 | 2.84 | 21.0 | 21.0 | 0.2 | ||
| 2022-Mar-09 Wed | 2.77 | ### | 2.74 | 2.84 | 76.4 | 76.4 | 0.2 | ||
| 2022-Mar-08 Tue | 2.74 | 2.8 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-07 Mon | 2.86 | ### | 2.74 | 2.82 | 18,014,957 | ### | ### | ### | ### |
| 2022-Mar-04 Fri | ### | ### | 2.76 | 2.82 | 24,102,980 | ### | 17.3 | 17.3 | ### |
| 2022-Mar-03 Thu | 2.88 | ### | 2.87 | ### | 24,536,554 | 35,209,954 | ### | ### | 0.0 |
| 2022-Mar-02 Wed | 2.79 | 2.86 | 2.77 | 2.81 | 67.0 | 67.0 | ### | ||
| 2022-Mar-01 Tue | 2.77 | 2.88 | 2.75 | 2.8 | ### | ### | 0.2 | ||
| 2022-Feb-28 Mon | 2.8 | 2.82 | ### | 2.71 | 22.1 | 22.1 | ### | ||
| 2022-Feb-25 Fri | 2.71 | 2.78 | ### | 2.74 | ### | ### | 0.2 | ||
| 2022-Feb-24 Thu | 2.79 | 2.84 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | ### | ### | 2.58 | 2.85 | 95.9 | 95.9 | ### | ||
| 2022-Feb-22 Tue | 2.85 | ### | 2.77 | 2.79 | 26,940,274 | 37,312,279 | ### | ### | ### |
| 2022-Feb-21 Mon | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2022-Feb-18 Fri | 2.8 | ### | 2.77 | ### | 25,164,582 | 34,852,946 | 94.7 | 94.7 | 0.0 |
| 2022-Feb-17 Thu | ### | ### | ### | ### | 21,133,623 | 0 | ### | ### | 0.0 |
| 2022-Feb-16 Wed | ### | ### | ### | ### | 22,288,325 | 0 | ### | ### | 0.0 |
| 2022-Feb-15 Tue | ### | ### | ### | ### | 27,858,489 | 0 | ### | ### | 0.0 |
| 2022-Feb-14 Mon | ### | ### | ### | ### | 35,678,426 | 0 | ### | ### | 0.0 |
| 2022-Feb-11 Fri | 3.27 | ### | 3.22 | 3.22 | 17,895,255 | ### | 32.5 | 32.5 | 0.2 |
| 2022-Feb-10 Thu | ### | 3.53 | ### | ### | 23,327,070 | 41,172,278 | 32.4 | 32.4 | 0.0 |
| 2022-Feb-09 Wed | 3.28 | ### | 3.26 | ### | 14,531,027 | 23,685,574 | ### | ### | 0.0 |
| 2022-Feb-08 Tue | ### | ### | 3.25 | 3.26 | 16,523,641 | ### | ### | ### | 0.2 |
| 2022-Feb-07 Mon | 3.25 | ### | 3.23 | ### | 14,020,682 | ### | 86.7 | 86.7 | 0.0 |
| 2022-Feb-04 Fri | 3.24 | ### | ### | ### | 17,185,077 | 0 | 78.1 | 78.1 | 0.0 |
| 2022-Feb-03 Thu | 3.4 | 3.43 | 3.27 | 3.29 | ### | ### | ### | ||
| 2022-Feb-02 Wed | ### | ### | ### | 3.41 | ### | ### | ### | ||
| 2022-Feb-01 Tue | 3.28 | 3.4 | 3.2 | 3.26 | 21,692,681 | 71,585,847 | ### | ### | 0.2 |
| 2022-Jan-31 Mon | ### | ### | ### | 3.2 | ### | ### | 0.2 | ||
| 2022-Jan-28 Fri | 3.22 | 3.25 | ### | 3.22 | 38,269,976 | ### | 53.9 | 53.9 | 0.2 |
| 2022-Jan-27 Thu | ### | 3.4 | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2022-Jan-25 Tue | ### | 3.49 | 3.185 | 3.25 | 46.9 | 46.9 | 0.2 | ||
| 2022-Jan-24 Mon | 3.4 | 3.52 | 3.325 | 3.47 | 88.2 | 88.2 | 0.2 | ||
| 2022-Jan-21 Fri | 3.7 | 3.72 | 3.52 | 3.56 | 28,248,754 | 102,260,489 | ### | ### | 0.3 |
| 2022-Jan-20 Thu | ### | 3.8 | ### | 3.79 | 84.9 | 84.9 | ### | ||
| 2022-Jan-19 Wed | 3.81 | 3.82 | ### | 3.71 | 25,547,672 | 48,796,053 | ### | ### | ### |
| 2022-Jan-18 Tue | 3.79 | 3.89 | 3.76 | 3.86 | 18,084,949 | 69,174,929 | ### | ### | 0.3 |
| 2022-Jan-17 Mon | 3.8 | 3.89 | ### | 3.76 | 23,025,575 | 44,784,743 | 31.2 | 31.2 | 0.3 |
| 2022-Jan-14 Fri | 3.7 | 3.73 | ### | 3.72 | ### | ### | 0.3 | ||
| 2022-Jan-13 Thu | ### | 3.81 | ### | 3.73 | 24,757,678 | 47,163,376 | 83.7 | 83.7 | ### |
| 2022-Jan-12 Wed | ### | ### | 3.52 | 3.58 | 31.3 | 31.3 | 0.3 | ||
| 2022-Jan-11 Tue | 3.51 | ### | 3.5 | 3.52 | 70.8 | 70.8 | ### | ||
| 2022-Jan-10 Mon | 3.49 | ### | ### | 3.57 | 85.9 | 85.9 | 0.3 | ||
| 2022-Jan-07 Fri | 3.45 | 3.5 | ### | 3.5 | 15,849,425 | ### | ### | ### | 0.3 |
| 2022-Jan-06 Thu | 3.46 | 3.545 | ### | 3.4 | ### | ### | 0.2 | ||
| 2022-Jan-05 Wed | 3.56 | ### | 3.46 | 3.58 | 74.8 | 74.8 | 0.3 | ||
| 2022-Jan-04 Tue | 3.29 | 3.52 | 3.28 | 3.52 | 39,581,781 | 134,578,055 | ### | ### | ### |
| 2021-Dec-31 Fri | 3.27 | ### | ### | 3.2 | 13,629,388 | 0 | ### | ### | 0.2 |
| 2021-Dec-30 Thu | 3.2 | 3.27 | ### | 3.23 | 74.1 | 74.1 | ### | ||
| 2021-Dec-29 Wed | ### | ### | ### | ### | 87.1 | 87.1 | 0.0 | ||
| 2021-Dec-24 Fri | 2.85 | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2021-Dec-23 Thu | 2.79 | 2.84 | 2.75 | 2.81 | 19,860,980 | ### | ### | ### | ### |
| 2021-Dec-22 Wed | 2.58 | 2.73 | 2.58 | 2.73 | 28,603,642 | ### | ### | ### | ### |
| 2021-Dec-21 Tue | 2.71 | 2.76 | 2.41 | 2.51 | 50,443,826 | ### | 3.6 | 3.6 | ### |
| 2021-Dec-20 Mon | 2.76 | 2.81 | ### | 2.76 | 12,293,454 | ### | 79.8 | 79.8 | 0.2 |
| 2021-Dec-17 Fri | 2.72 | 2.79 | 2.72 | 2.75 | 35,490,440 | ### | ### | ### | ### |
| 2021-Dec-16 Thu | 2.7 | 2.76 | ### | 2.73 | 21,055,847 | ### | ### | ### | ### |
| 2021-Dec-15 Wed | 2.72 | 2.725 | ### | 2.7 | 43.0 | 43.0 | 0.2 | ||
| 2021-Dec-14 Tue | ### | 2.8 | ### | 2.75 | 94.1 | 94.1 | ### | ||
| 2021-Dec-13 Mon | 2.58 | 2.72 | 2.58 | 2.7 | 23,330,122 | 61,824,823 | 92.9 | 92.9 | 0.2 |
| 2021-Dec-10 Fri | 2.45 | ### | 2.44 | ### | ### | ### | 0.0 | ||
| 2021-Dec-09 Thu | 2.5 | 2.53 | 2.46 | 2.51 | ### | ### | ### | ||
| 2021-Dec-08 Wed | 2.41 | 2.5 | 2.4 | 2.49 | 16,728,553 | 40,984,954 | 87.0 | 87.0 | 0.2 |
| 2021-Dec-07 Tue | ### | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-06 Mon | 2.44 | 2.46 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-03 Fri | 2.59 | ### | 2.44 | 2.45 | 17,075,256 | ### | 9.0 | 9.0 | 0.2 |
| 2021-Dec-02 Thu | 2.55 | 2.57 | 2.5 | 2.54 | 19,058,151 | ### | ### | ### | ### |
| 2021-Dec-01 Wed | 2.56 | ### | 2.54 | ### | 15,695,855 | ### | 83.8 | 83.8 | 0.0 |
| 2021-Nov-30 Tue | 2.55 | ### | 2.545 | ### | 35,368,048 | 45,005,841 | 76.7 | 76.7 | 0.0 |
| 2021-Nov-29 Mon | ### | 2.52 | 2.28 | 2.5 | 56,495,855 | 135,590,052 | ### | ### | 0.2 |
| 2021-Nov-26 Fri | ### | ### | 2.45 | 2.48 | 27,779,983 | 34,030,479 | 13.2 | 13.2 | 0.2 |
| 2021-Nov-25 Thu | 2.56 | 2.625 | 2.52 | ### | 17,669,987 | 45,456,041 | ### | ### | 0.0 |
| 2021-Nov-24 Wed | 2.49 | 2.55 | 2.44 | 2.53 | ### | ### | ### | ||
| 2021-Nov-23 Tue | 2.5 | ### | 2.49 | 2.52 | 44,641,423 | 55,578,571 | 76.3 | 76.3 | ### |
| 2021-Nov-22 Mon | ### | 2.49 | ### | 2.48 | 96.0 | 96.0 | 0.2 | ||
| 2021-Nov-19 Fri | 2.4 | 2.41 | ### | ### | 26,560,951 | 32,005,945 | ### | ### | 0.0 |
| 2021-Nov-18 Thu | ### | 2.44 | ### | 2.43 | 15,111,074 | ### | 82.1 | 82.1 | ### |
| 2021-Nov-17 Wed | 2.43 | 2.44 | ### | 2.4 | 12,368,629 | 15,089,727 | 35.8 | 35.8 | ### |
| 2021-Nov-16 Tue | 2.43 | 2.43 | ### | 2.4 | 36.0 | 36.0 | ### | ||
| 2021-Nov-15 Mon | 2.44 | 2.51 | 2.44 | 2.45 | ### | ### | 0.2 | ||
| 2021-Nov-12 Fri | ### | 2.44 | ### | 2.44 | 82.6 | 82.6 | 0.2 | ||
| 2021-Nov-11 Thu | 2.27 | ### | 2.26 | ### | 15,578,784 | 17,604,025 | ### | ### | 0.0 |
| 2021-Nov-10 Wed | ### | ### | 2.27 | ### | 23.8 | 23.8 | 0.0 | ||
| 2021-Nov-09 Tue | ### | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-08 Mon | ### | 2.4 | 2.26 | 2.29 | 15.0 | 15.0 | ### | ||
| 2021-Nov-05 Fri | 2.4 | 2.4 | ### | ### | 12,637,089 | ### | 25.8 | 25.8 | 0.0 |
| 2021-Nov-04 Thu | ### | 2.385 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-03 Wed | 2.26 | ### | 2.26 | ### | 23,793,159 | ### | ### | ### | 0.0 |
| 2021-Nov-02 Tue | ### | ### | 2.2 | 2.21 | 11.4 | 11.4 | 0.2 | ||
| 2021-Nov-01 Mon | 2.23 | ### | 2.21 | 2.27 | 15,859,640 | ### | 85.5 | 85.5 | 0.2 |
| 2021-Oct-29 Fri | ### | 2.23 | ### | 2.2 | 85.8 | 85.8 | 0.2 | ||
| 2021-Oct-28 Thu | ### | ### | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 2021-Oct-27 Wed | 2.21 | 2.23 | ### | 2.21 | 73.6 | 73.6 | 0.2 | ||
| 2021-Oct-26 Tue | ### | 2.28 | ### | 2.26 | 29,851,357 | 34,030,546 | ### | ### | ### |
| 2021-Oct-25 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2021-Oct-22 Fri | ### | ### | ### | ### | 12,521,289 | 0 | 28.0 | 28.0 | 0.0 |
| 2021-Oct-21 Thu | ### | ### | ### | ### | 16,796,057 | 0 | ### | ### | 0.0 |
| 2021-Oct-20 Wed | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2021-Oct-19 Tue | ### | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2021-Oct-18 Mon | ### | ### | ### | ### | 22,374,458 | 0 | 72.5 | 72.5 | 0.0 |
| 2021-Oct-15 Fri | ### | ### | ### | ### | 16,388,289 | 0 | ### | ### | 0.0 |
| 2021-Oct-14 Thu | ### | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2021-Oct-13 Wed | ### | ### | 1.945 | ### | 34,407,171 | 33,460,973 | 22.7 | 22.7 | 0.0 |
| 2021-Oct-12 Tue | 1.975 | ### | ### | ### | 30,340,846 | 0 | ### | ### | 0.0 |
| 2021-Oct-11 Mon | ### | ### | 1.925 | ### | 20,256,455 | ### | ### | ### | 0.0 |
| 2021-Oct-08 Fri | ### | ### | ### | ### | 32,192,849 | 0 | ### | ### | 0.0 |
| 2021-Oct-07 Thu | ### | ### | 1.875 | ### | 31,892,173 | ### | 92.9 | 92.9 | 0.0 |
| 2021-Oct-06 Wed | ### | 1.975 | 1.86 | 1.87 | 30,183,748 | ### | ### | ### | ### |
| 2021-Oct-05 Tue | 1.84 | 1.89 | 1.78 | 1.875 | ### | ### | ### | ||
| 2021-Oct-04 Mon | ### | ### | 1.85 | ### | 30,952,845 | 28,631,381 | ### | ### | 0.0 |
| 2021-Oct-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-30 Thu | ### | ### | ### | ### | 23,268,478 | 0 | ### | ### | 0.0 |
| 2021-Sep-29 Wed | 2 | ### | 1.975 | ### | 32,800,879 | ### | 29.7 | 29.7 | 0.0 |
| 2021-Sep-28 Tue | ### | ### | ### | ### | 22,966,082 | 0 | 37.5 | 37.5 | 0.0 |
| 2021-Sep-27 Mon | ### | ### | ### | ### | 24,237,741 | 0 | ### | ### | 0.0 |
| 2021-Sep-24 Fri | ### | ### | ### | ### | 23,704,083 | 0 | 30.5 | 30.5 | 0.0 |
| 2021-Sep-23 Thu | 2.2 | 2.21 | ### | ### | 19,653,374 | 21,716,978 | ### | ### | 0.0 |
| 2021-Sep-22 Wed | ### | ### | ### | ### | 18,805,624 | 0 | ### | ### | 0.0 |
| 2021-Sep-21 Tue | ### | ### | 2 | ### | 25,714,945 | 25,714,945 | 82.8 | 82.8 | 0.0 |
| 2021-Sep-20 Mon | 2.24 | 2.24 | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-17 Fri | ### | ### | ### | 2.29 | ### | ### | ### | ||
| 2021-Sep-16 Thu | 2.46 | 2.5 | ### | ### | 7.0 | 7.0 | 0.0 | ||
| 2021-Sep-15 Wed | 2.4 | 2.53 | ### | 2.45 | 49,944,321 | ### | ### | ### | 0.2 |
| 2021-Sep-14 Tue | 2.21 | 2.27 | ### | 2.26 | 31,047,048 | ### | ### | ### | ### |
| 2021-Sep-13 Mon | ### | 2.21 | ### | 2.2 | ### | ### | 0.2 |
Basic Bottom of Page