End of day Prices (full format), 450 Days for (PPK) PPK GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2024-Apr-19 Fri
| 0.47
| 0.475
| 0.445
| 0.47
| 24,242
| 11,151
| 74.7
| 74.7
| ### |
2024-Apr-18 Thu
| 0.45
| 0.455
| 0.43
| 0.455
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 0.46
| 0.46
| 0.45
| 0.45
| 7,685
| ###
| 18.6
| 18.6
| 0.0 |
2024-Apr-16 Tue
| 0.485
| 0.485
| 0.46
| 0.46
| 32,186
| ###
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.485
| 0.485
| 0.46
| 0.48
| 19,749
| ###
| 33.0
| 33.0
| 0.0 |
2024-Apr-12 Fri
| 0.475
| 0.485
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 0.475
| 0.48
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| 0.485
| 0.485
| 0.485
| 0.485
| 25
| ###
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| 0.46
| 0.485
| 0.46
| 0.485
|
|
| 92.1
| 92.1
| 0.0 |
2024-Apr-08 Mon
| 0.475
| 0.4775
| 0.445
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2024-Apr-05 Fri
| 0.475
| 0.48
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| ###
| 0.475
| 0.485
| 60,475
| ###
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 0.51
| 0.51
| 0.47
| 0.51
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| 0.51
| 0.46
| 0.51
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| ###
| 0.485
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2024-Mar-27 Wed
| 0.51
| ###
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 0.52
| 0.49
| 0.5
|
|
| 27.9
| 27.9
| 0.0 |
2024-Mar-25 Mon
| 0.52
| 0.52
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2024-Mar-22 Fri
| 0.51
| 0.53
| 0.46
| 0.53
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 0.545
| 0.475
| 0.51
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| 0.5
| 0.52
| ###
| ###
| 128,971
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 0.525
| 0.54
| 0.4325
| 0.5
| 188,345
| 91,582
| 9.7
| 9.7
| 0.0 |
2024-Mar-18 Mon
| 0.58
| 0.58
| ###
| 0.525
|
|
| 3.8
| 3.8
| 0.0 |
2024-Mar-15 Fri
| 0.56
| 0.59
| 0.53
| 0.59
| 39,327
| 22,023
| 93.0
| 93.0
| 0.0 |
2024-Mar-14 Thu
| 0.59
| 0.59
| 0.52
| 0.57
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| ###
| 0.55
| ###
| 45,452
| ###
| 26.5
| 26.5
| 0.0 |
2024-Mar-12 Tue
| 0.655
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 68,750
| 0
| 94.5
| 94.5
| 0.0 |
2024-Mar-06 Wed
| 0.58
| ###
| 0.58
| 0.58
| 30,723
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| 0.59
| ###
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| 0.59
| ###
| 107,859
| ###
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 22,240
| 0
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 21,677
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2024-Feb-26 Mon
| 0.675
| 0.685
| ###
| 0.6775
|
|
| 74.4
| 74.4
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 0.675
| 0.675
| 14,640
| 4,941
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.71
| 0.71
| ###
| ###
| 30,153
| ###
| 15.6
| 15.6
| 0.0 |
2024-Feb-21 Wed
| 0.7
| 0.7
| 0.685
| 0.685
| 27
| ###
| 22.3
| 22.3
| 0.0 |
2024-Feb-20 Tue
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.7
| 0.685
| 0.685
|
|
| 25.9
| 25.9
| 0.0 |
2024-Feb-16 Fri
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2024-Feb-15 Thu
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 0.675
| ###
| ###
| 26,921
| 9,085
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| 0.7
| 0.7
| ###
| 0.675
| 28,842
| ###
| 13.9
| 13.9
| 0.0 |
2024-Feb-12 Mon
| ###
| 0.72
| 0.675
| 0.72
|
|
| 92.6
| 92.6
| ### |
2024-Feb-09 Fri
| 0.725
| 0.725
| 0.675
| 0.675
| 119,351
| 83,545
| 4.9
| 4.9
| 0.0 |
2024-Feb-08 Thu
| 0.77
| 0.785
| 0.72
| 0.73
|
|
| 6.1
| 6.1
| 0.1 |
2024-Feb-07 Wed
| ###
| 0.785
| 0.745
| 0.785
| 18,859
| 14,427
| ###
| ###
| ### |
2024-Feb-06 Tue
| 0.755
| 0.785
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 0.83
| 0.745
| 0.75
| 110,186
| 86,771
| 11.0
| 11.0
| ### |
2024-Feb-02 Fri
| 0.83
| 0.87
| ###
| ###
| 90,177
| 39,226
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 0.83
| 0.875
| 0.83
| 0.875
| 1,924
| 1,640
| ###
| ###
| 0.1 |
2024-Jan-31 Wed
| 0.83
| 0.855
| 0.83
| ###
| 8,344
| 7,029
| 68.5
| 68.5
| 0.0 |
2024-Jan-30 Tue
| 0.81
| 0.845
| ###
| 0.83
| 28,482
| ###
| 83.4
| 83.4
| ### |
2024-Jan-29 Mon
| 0.88
| ###
| 0.81
| 0.84
|
|
| 13.3
| 13.3
| ### |
2024-Jan-25 Thu
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2024-Jan-24 Wed
| 0.86
| 0.88
| 0.86
| 0.87
| 10,524
| 9,155
| ###
| ###
| 0.1 |
2024-Jan-23 Tue
| 0.83
| 0.84
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2024-Jan-22 Mon
| ###
| ###
| 0.8
| 0.86
|
|
| ###
| ###
| ### |
2024-Jan-19 Fri
| 0.845
| ###
| 0.845
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2024-Jan-18 Thu
| 0.86
| 0.86
| 0.81
| 0.855
| 40,723
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| 0.87
| 0.8775
| 0.85
| 0.86
|
|
| 30.3
| 30.3
| ### |
2024-Jan-16 Tue
| 0.89
| ###
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| 0.89
| 0.89
|
|
| 29.3
| 29.3
| ### |
2024-Jan-12 Fri
| 0.89
| ###
| 0.89
| 0.89
| 29,627
| 13,184
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.925
| ###
| 0.925
| 0.925
|
|
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| ###
| ###
| 0.89
| ###
| 15,252
| 6,787
| 25.5
| 25.5
| 0.0 |
2024-Jan-09 Tue
| ###
| 0.925
| ###
| ###
| 19,689
| ###
| 79.9
| 79.9
| 0.0 |
2024-Jan-08 Mon
| 0.89
| ###
| 0.89
| 0.89
|
|
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| ###
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 0.975
| ###
| ###
| 43,653
| 21,280
| 23.1
| 23.1
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2023-Dec-28 Thu
| ###
| 0.945
| 0.885
| ###
| 144,629
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 1
| ###
| 1
| 40,926
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 1.055
| 1.055
| ###
| ###
| 26,883
| 14,180
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 58,146
| 0
| 89.8
| 89.8
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 57,748
| 0
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| 0.875
| 1
| 0.87
| 1
|
|
| 98.4
| 98.4
| ### |
2023-Dec-13 Wed
| 0.85
| 0.89
| 0.825
| 0.85
| 33,588
| ###
| 69.0
| 69.0
| ### |
2023-Dec-12 Tue
| ###
| 0.885
| 0.83
| 0.875
| 56,641
| ###
| ###
| ###
| 0.1 |
2023-Dec-11 Mon
| ###
| ###
| 0.855
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 0.9475
| ###
| 2,325
| ###
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| 0.975
| ###
| ###
| 33,581
| 16,370
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.945
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2023-Nov-30 Thu
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 0.88
| 0.88
| 27,870
| ###
| ###
| ###
| 0.1 |
2023-Nov-28 Tue
| ###
| 1
| 0.88
| ###
| 69,056
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 0.985
| 0.885
| 0.89
| 98,150
| 91,770
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| ###
| 1.045
| 0.9675
| ###
| 11,074
| 11,143
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| 1
| ###
| ###
| 8,474
| ###
| 26.4
| 26.4
| 0.0 |
2023-Nov-14 Tue
| ###
| 1.045
| ###
| ###
| 13,726
| 7,171
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 1
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2023-Nov-09 Thu
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 6,385
| 0
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| 1
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 45,884
| 0
| 13.1
| 13.1
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| 0.9725
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| 1
|
|
| 75.9
| 75.9
| ### |
2023-Oct-25 Wed
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.955
| 1.025
| 0.955
| 1
|
|
| 91.0
| 91.0
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.955
| ###
| 0.955
| ###
| 34,286
| 16,371
| 97.4
| 97.4
| 0.0 |
2023-Oct-19 Thu
| ###
| 1.045
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 189,754
| 0
| 0.7
| 0.7
| 0.0 |
2023-Oct-17 Tue
| 0.85
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 0.82
| 0.8
| 0.82
|
|
| 81.8
| 81.8
| 0.1 |
2023-Oct-13 Fri
| 0.82
| 0.82
| 0.8
| ###
| 9,072
| 7,348
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.8
| 0.8
| 0.775
| 0.8
| 34,457
| ###
| ###
| ###
| 0.1 |
2023-Oct-11 Wed
| 0.76
| 0.82
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Oct-10 Tue
| 0.82
| 0.82
| 0.74
| 0.75
| 151,580
| ###
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| 0.82
| 0.76
| 0.8
| 125,457
| ###
| 78.7
| 78.7
| 0.1 |
2023-Oct-06 Fri
| 0.81
| 0.82
| ###
| ###
| 93,689
| ###
| 24.1
| 24.1
| 0.0 |
2023-Oct-05 Thu
| 0.81
| ###
| 0.81
| 0.81
| 259
| ###
| 66.4
| 66.4
| 0.1 |
2023-Oct-04 Wed
| 0.82
| 0.82
| 0.8
| 0.82
| 36,188
| ###
| ###
| ###
| 0.1 |
2023-Oct-03 Tue
| 0.84
| 0.845
| 0.8
| 0.82
|
|
| 22.1
| 22.1
| 0.1 |
2023-Oct-02 Mon
| ###
| 0.82
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2023-Sep-29 Fri
| ###
| 0.855
| ###
| 0.82
| 15,085
| 6,448
| 78.2
| 78.2
| 0.1 |
2023-Sep-28 Thu
| 0.82
| 0.825
| ###
| ###
| 16,624
| 6,857
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 0.81
| 0.855
| 0.8
| 0.855
|
|
| 94.1
| 94.1
| ### |
2023-Sep-26 Tue
| 0.86
| 0.86
| 0.81
| 0.81
| 104,523
| 87,276
| 9.1
| 9.1
| 0.1 |
2023-Sep-25 Mon
| 0.885
| ###
| 0.85
| 0.855
|
|
| 14.2
| 14.2
| ### |
2023-Sep-22 Fri
| ###
| ###
| 0.85
| 0.89
| 92,178
| 39,175
| 8.2
| 8.2
| ### |
2023-Sep-21 Thu
| ###
| 0.955
| 0.86
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 9,673
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 1.025
| 1.025
| 58,725
| ###
| ###
| ###
| ### |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 2,480
| 0
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 1.145
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 7,773
| 0
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 17,140
| 0
| 95.7
| 95.7
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 6,488
| 0
| 10.6
| 10.6
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| 1.125
| ###
| 19,755
| ###
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 27,853
| 0
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 1.225
| 1.225
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2023-Aug-29 Tue
| ###
| 1.22
| ###
| 1.22
| 37,248
| 22,721
| 94.1
| 94.1
| 0.1 |
2023-Aug-28 Mon
| 1.28
| 1.28
| ###
| ###
| 49,974
| 31,983
| 4.6
| 4.6
| 0.0 |
2023-Aug-25 Fri
| 1.27
| 1.28
| 1.27
| 1.28
| 2,322
| ###
| 74.9
| 74.9
| ### |
2023-Aug-24 Thu
| 1.27
| 1.285
| 1.27
| 1.27
| 7,822
| ###
| ###
| ###
| ### |
2023-Aug-23 Wed
| 1.29
| ###
| 1.285
| 1.285
|
|
| 32.7
| 32.7
| ### |
2023-Aug-22 Tue
| ###
| ###
| 1.2825
| 1.285
|
|
| ###
| ###
| ### |
2023-Aug-21 Mon
| 1.29
| ###
| 1.25
| 1.28
| 26,474
| 16,546
| ###
| ###
| ### |
2023-Aug-18 Fri
| 1.29
| ###
| ###
| 1.29
|
|
| 65.8
| 65.8
| 0.1 |
2023-Aug-17 Thu
| 1.285
| 1.285
| 1.27
| 1.27
| 9,449
| 12,071
| ###
| ###
| ### |
2023-Aug-16 Wed
| ###
| ###
| 1.285
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Aug-15 Tue
| 1.345
| 1.345
| 1.2925
| 1.325
|
|
| 24.2
| 24.2
| 0.1 |
2023-Aug-14 Mon
| ###
| ###
| 1.345
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Aug-11 Fri
| ###
| 1.375
| 1.3025
| 1.375
|
|
| ###
| ###
| 0.1 |
2023-Aug-10 Thu
| ###
| ###
| 1.29
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Aug-09 Wed
| ###
| 1.385
| 1.29
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 1.4
| ###
| ###
| 15,353
| 10,747
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 1.4
| 1.4
| ###
| ###
| 5,924
| 4,146
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 1.4
| ###
| 1.4
| 94,171
| ###
| 81.7
| 81.7
| ### |
2023-Jul-31 Mon
| 1.355
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 1.445
| 1.445
| ###
| 1.4
|
|
| 14.3
| 14.3
| ### |
2023-Jul-27 Thu
| 1.42
| 1.46
| ###
| ###
| 16,676
| 12,173
| 12.6
| 12.6
| 0.0 |
2023-Jul-26 Wed
| ###
| 1.44
| ###
| 1.44
| 3,558
| ###
| 93.3
| 93.3
| 0.1 |
2023-Jul-25 Tue
| 1.45
| 1.455
| ###
| ###
| 18,188
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| 1.5
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2023-Jul-21 Fri
| 1.455
| 1.4625
| ###
| 1.445
| 150,856
| ###
| ###
| ###
| ### |
2023-Jul-20 Thu
| 1.44
| 1.48
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| 1.43
| ###
| 1.43
| 1.44
| 17,248
| ###
| 74.1
| 74.1
| 0.1 |
2023-Jul-18 Tue
| 1.43
| 1.455
| 1.41
| 1.455
| 35,245
| 50,488
| ###
| ###
| ### |
2023-Jul-17 Mon
| 1.52
| 1.525
| 1.43
| 1.43
| 13,683
| ###
| ###
| ###
| 0.1 |
2023-Jul-14 Fri
| 1.42
| 1.56
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2023-Jul-13 Thu
| 1.445
| 1.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| 1.5
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2023-Jul-11 Tue
| ###
| 1.575
| 1.485
| 1.485
| 13,429
| 20,546
| 6.6
| 6.6
| ### |
2023-Jul-10 Mon
| 1.5
| ###
| 1.5
| ###
| 11,247
| ###
| 95.1
| 95.1
| 0.0 |
2023-Jul-07 Fri
| 1.55
| 1.59
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2023-Jul-04 Tue
| 1.48
| ###
| 1.455
| ###
| 25,589
| ###
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 1.43
| 1.48
| 1.43
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2023-Jun-30 Fri
| 1.4
| 1.425
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 1.43
| 1.3975
| 1.4
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| 1.425
| 1.45
| ###
| 1.445
|
|
| ###
| ###
| ### |
2023-Jun-27 Tue
| 1.45
| ###
| 1.4
| 1.4
|
|
| 15.7
| 15.7
| ### |
2023-Jun-26 Mon
| 1.46
| 1.52
| 1.425
| 1.52
|
|
| 92.5
| 92.5
| 0.1 |
2023-Jun-23 Fri
| 1.48
| 1.48
| 1.42
| 1.46
| 26,977
| ###
| ###
| ###
| 0.1 |
2023-Jun-22 Thu
| 1.44
| 1.49
| ###
| 1.49
| 33,958
| ###
| ###
| ###
| ### |
2023-Jun-21 Wed
| ###
| 1.445
| ###
| 1.43
| 33,472
| 24,183
| 78.2
| 78.2
| 0.1 |
2023-Jun-20 Tue
| 1.44
| 1.47
| 1.4125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| 1.47
| 1.385
| 1.44
|
|
| ###
| ###
| 0.1 |
2023-Jun-16 Fri
| 1.52
| 1.52
| 1.45
| 1.48
| 33,887
| 50,322
| 15.6
| 15.6
| 0.1 |
2023-Jun-15 Thu
| 1.5
| 1.625
| 1.45
| 1.57
|
|
| ###
| ###
| 0.1 |
2023-Jun-14 Wed
| ###
| 1.525
| 1.345
| 1.5
| 70,320
| ###
| 94.4
| 94.4
| 0.1 |
2023-Jun-13 Tue
| 1.44
| 1.44
| ###
| 1.42
|
|
| 29.6
| 29.6
| ### |
2023-Jun-09 Fri
| 1.455
| 1.47
| 1.4
| 1.43
| 45,248
| ###
| ###
| ###
| 0.1 |
2023-Jun-08 Thu
| 1.46
| 1.52
| 1.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 1.54
| 1.54
| 1.45
| 1.49
| 25,048
| 37,446
| ###
| ###
| ### |
2023-Jun-06 Tue
| 1.545
| 1.545
| 1.49
| 1.54
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| 1.48
| 1.555
| 1.45
| 1.545
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 1.46
| 1.55
| 1.455
| 1.47
|
|
| 69.3
| 69.3
| ### |
2023-Jun-01 Thu
| ###
| 1.46
| ###
| 1.44
| 76,428
| ###
| ###
| ###
| 0.1 |
2023-May-31 Wed
| 1.575
| 1.575
| 1.41
| 1.41
| 332,155
| 495,741
| 2.2
| 2.2
| ### |
2023-May-30 Tue
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 1.73
| 1.73
| 1.58
| ###
| 32,952
| ###
| 5.0
| 5.0
| 0.0 |
2023-May-26 Fri
| 1.73
| 1.8
| ###
| 1.7
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| 1.7525
| 1.78
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 1.83
| 1.85
| 1.73
| 1.84
| 286,655
| ###
| ###
| ###
| ### |
2023-May-22 Mon
| 1.83
| 1.86
| 1.685
| 1.84
| 228,458
| 404,941
| ###
| ###
| ### |
2023-May-19 Fri
| 1.74
| 1.885
| 1.74
| 1.78
|
|
| 83.4
| 83.4
| 0.1 |
2023-May-18 Thu
| 1.645
| 1.78
| 1.575
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2023-May-17 Wed
| ###
| 1.73
| ###
| 1.645
| 64,778
| ###
| 76.2
| 76.2
| 0.1 |
2023-May-16 Tue
| 1.485
| 1.625
| 1.485
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 1.44
| 1.5
| 86,281
| 62,122
| ###
| ###
| 0.1 |
2023-May-12 Fri
| 1.78
| 1.78
| ###
| 1.625
| 303,185
| ###
| 2.0
| 2.0
| ### |
2023-May-11 Thu
| 1.48
| 1.79
| 1.44
| 1.78
| 370,849
| 598,921
| ###
| ###
| 0.1 |
2023-May-10 Wed
| 1.48
| 1.48
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2023-May-09 Tue
| 1.45
| 1.475
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2023-May-08 Mon
| 1.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| 1.4
|
|
| 96.1
| 96.1
| ### |
2023-May-04 Thu
| ###
| ###
| 1.25
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2023-May-03 Wed
| ###
| 1.29
| ###
| 1.26
| 59,487
| ###
| ###
| ###
| ### |
2023-May-02 Tue
| 1.25
| ###
| ###
| ###
| 186,141
| 0
| 5.6
| 5.6
| 0.0 |
2023-May-01 Mon
| ###
| 1.24
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2023-Apr-27 Thu
| 1.045
| ###
| 1.045
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2023-Apr-24 Mon
| ###
| ###
| 1.025
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 83,886
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 131,554
| 0
| 4.9
| 4.9
| 0.0 |
2023-Apr-18 Tue
| 1.22
| 1.25
| ###
| 1.175
|
|
| ###
| ###
| ### |
2023-Apr-17 Mon
| ###
| 1.2
| ###
| 1.185
| 124,981
| 74,988
| ###
| ###
| 0.1 |
2023-Apr-14 Fri
| ###
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2023-Apr-13 Thu
| ###
| 1.055
| 1
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| 1.045
|
|
| 6.7
| 6.7
| 0.1 |
2023-Apr-11 Tue
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| 1.185
| ###
| ###
| 14,152
| 8,385
| 19.6
| 19.6
| 0.0 |
2023-Apr-05 Wed
| 1.185
| 1.185
| ###
| 1.125
|
|
| 7.8
| 7.8
| ### |
2023-Apr-04 Tue
| 1.24
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2023-Apr-03 Mon
| ###
| 1.23
| ###
| 1.225
| 260,721
| 160,343
| 99.7
| 99.7
| 0.1 |
2023-Mar-31 Fri
| ###
| ###
| 0.945
| 0.945
|
|
| 9.8
| 9.8
| 0.1 |
2023-Mar-30 Thu
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 0.955
| ###
| ###
| ###
| 51,475
| 0
| 18.9
| 18.9
| 0.0 |
2023-Mar-28 Tue
| ###
| 1
| 0.955
| 0.955
| 101,673
| 99,385
| 9.5
| 9.5
| 0.1 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 20,480
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 1.025
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2023-Mar-23 Thu
| ###
| 0.975
| 0.925
| ###
| 35,025
| 33,273
| 70.4
| 70.4
| 0.0 |
2023-Mar-22 Wed
| 0.975
| 0.985
| ###
| 0.975
| 40,049
| 19,724
| ###
| ###
| ### |
2023-Mar-21 Tue
| ###
| 1.025
| ###
| ###
| 28,181
| 14,442
| 11.0
| 11.0
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| 0.9675
| 12,926
| 0
| 86.8
| 86.8
| ### |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 64,076
| 0
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 1
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2023-Mar-13 Mon
| 0.925
| 0.925
| 0.925
| 0.925
| 0
|
|
|
| ### |
2023-Mar-10 Fri
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2023-Mar-08 Wed
| 0.925
| ###
| ###
| ###
| 228,455
| 0
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 1
| ###
| 0.925
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 40,829
| 0
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 1
| 1
| 0.925
| ###
| 225,051
| ###
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 1.025
| 1.055
| ###
| 0.975
| 104,955
| ###
| 7.9
| 7.9
| ### |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 30,357
| 0
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 91,952
| 0
| 5.3
| 5.3
| 0.0 |
2023-Feb-23 Thu
| ###
| 1
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2023-Feb-22 Wed
| 1
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 0.9875
| ###
| 234,686
| 115,876
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 46,625
| 0
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 38,324
| 0
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 39,355
| 0
| 27.1
| 27.1
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| 1.23
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 1.23
| 1.255
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2023-Feb-07 Tue
| 1.23
| 1.25
| 1.23
| 1.23
|
|
| 75.3
| 75.3
| 0.1 |
2023-Feb-06 Mon
| 1.22
| ###
| 1.22
| 1.23
| 59,529
| ###
| 81.4
| 81.4
| 0.1 |
2023-Feb-03 Fri
| 1.25
| 1.275
| 1.2
| 1.22
| 75,379
| 93,281
| ###
| ###
| 0.1 |
2023-Feb-02 Thu
| ###
| 1.28
| ###
| 1.28
| 28,026
| ###
| ###
| ###
| ### |
2023-Feb-01 Wed
| 1.21
| 1.26
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-Jan-31 Tue
| 1.325
| 1.325
| 1.2
| 1.21
| 70,723
| 89,287
| 5.1
| 5.1
| ### |
2023-Jan-30 Mon
| ###
| 1.355
| ###
| ###
| 8,584
| ###
| 73.0
| 73.0
| 0.0 |
2023-Jan-27 Fri
| 1.345
| ###
| 1.255
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2023-Jan-25 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| ###
| 1.345
| ###
| 32,822
| 22,072
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| 1.385
| ###
| ###
| 77,380
| 53,585
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2023-Jan-17 Tue
| 1.42
| 1.445
| 1.41
| 1.41
|
|
| 32.8
| 32.8
| ### |
2023-Jan-16 Mon
| 1.41
| 1.445
| 1.41
| 1.44
| 42,256
| 60,320
| 82.2
| 82.2
| 0.1 |
2023-Jan-13 Fri
| ###
| 1.43
| 1.41
| 1.42
| 40,674
| 57,757
| ###
| ###
| ### |
2023-Jan-12 Thu
| 1.42
| 1.425
| ###
| 1.41
| 26,987
| 19,228
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| 1.42
| ###
| ###
| 25,958
| ###
| 63.3
| 63.3
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2023-Jan-09 Mon
| 1.4
| 1.485
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 1.4
| ###
| 1.4
| 1.4
| 12,844
| ###
| 59.9
| 59.9
| ### |
2023-Jan-05 Thu
| 1.43
| 1.43
| 1.4
| 1.4
| 52,024
| ###
| 12.7
| 12.7
| ### |
2023-Jan-04 Wed
| ###
| 1.4
| ###
| ###
| 35,377
| ###
| 18.3
| 18.3
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 35,948
| 0
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| 1.425
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 1.43
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Dec-28 Wed
| ###
| 1.5
| 1.42
| 1.42
|
|
| 32.2
| 32.2
| ### |
2022-Dec-23 Fri
| 1.43
| 1.51
| 1.425
| 1.51
| 14,372
| ###
| ###
| ###
| 0.1 |
2022-Dec-22 Thu
| 1.44
| 1.445
| ###
| 1.425
|
|
| ###
| ###
| ### |
2022-Dec-21 Wed
| 1.45
| 1.5
| 1.43
| 1.455
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| 1.445
| 1.45
| 1.44
| 1.44
| 19,327
| 27,927
| ###
| ###
| 0.1 |
2022-Dec-19 Mon
| 1.445
| 1.46
| ###
| 1.44
| 67,851
| ###
| ###
| ###
| 0.1 |
2022-Dec-16 Fri
| 1.5
| 1.5
| 1.44
| 1.445
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| 1.575
| 1.575
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2022-Dec-14 Wed
| 1.575
| 1.59
| 1.5
| 1.53
| 69,771
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 1.48
| ###
| 1.48
| 1.53
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| 1.5
| 1.52
| 1.44
| 1.46
| 75,622
| 111,920
| ###
| ###
| 0.1 |
2022-Dec-09 Fri
| 1.5
| 1.5
| 1.43
| 1.44
|
|
| 11.0
| 11.0
| 0.1 |
2022-Dec-08 Thu
| 1.53
| 1.53
| 1.455
| 1.5
|
|
| 26.1
| 26.1
| 0.1 |
2022-Dec-07 Wed
| 1.51
| 1.5925
| 1.51
| 1.57
|
|
| 92.9
| 92.9
| 0.1 |
2022-Dec-06 Tue
| ###
| ###
| 1.51
| ###
| 107,947
| ###
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| 1.72
| ###
| ###
| 41,548
| ###
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 1.555
| 1.58
| 142,179
| 110,544
| 27.9
| 27.9
| 0.1 |
2022-Nov-30 Wed
| 1.5
| ###
| 1.48
| ###
| 166,655
| 123,324
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 1.45
| 1.52
| 1.45
| 1.485
| 27,586
| ###
| ###
| ###
| ### |
2022-Nov-28 Mon
| 1.53
| 1.53
| 1.45
| 1.45
| 113,948
| 169,782
| 11.1
| 11.1
| ### |
2022-Nov-25 Fri
| 1.545
| 1.545
| 1.485
| ###
| 15,126
| ###
| 22.8
| 22.8
| 0.0 |
2022-Nov-24 Thu
| 1.48
| ###
| 1.48
| 1.53
| 51,849
| ###
| ###
| ###
| ### |
2022-Nov-23 Wed
| 1.48
| ###
| 1.475
| 1.475
|
|
| 37.9
| 37.9
| 0.1 |
2022-Nov-22 Tue
| 1.45
| 1.51
| 1.45
| 1.475
| 12,384
| 18,328
| 83.4
| 83.4
| 0.1 |
2022-Nov-21 Mon
| 1.45
| ###
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| 1.45
| ###
| 1.45
| 1.48
|
|
| 83.8
| 83.8
| 0.1 |
2022-Nov-17 Thu
| 1.55
| 1.55
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| 1.52
| ###
| 1.5
| 1.5
| 40,057
| 30,042
| ###
| ###
| 0.1 |
2022-Nov-15 Tue
| 1.55
| 1.56
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2022-Nov-14 Mon
| 1.54
| 1.57
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2022-Nov-11 Fri
| 1.54
| ###
| 1.5
| 1.5
| 75,980
| 56,985
| 17.8
| 17.8
| 0.1 |
2022-Nov-10 Thu
| 1.52
| 1.56
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Nov-09 Wed
| 1.49
| ###
| 1.49
| 1.575
|
|
| ###
| ###
| 0.1 |
2022-Nov-08 Tue
| 1.49
| ###
| 1.45
| 1.45
| 303,886
| ###
| 18.0
| 18.0
| ### |
2022-Nov-07 Mon
| 1.45
| 1.49
| 1.45
| 1.45
| 108,540
| 159,553
| 69.7
| 69.7
| ### |
2022-Nov-04 Fri
| 1.49
| 1.49
| 1.44
| 1.44
|
|
| 11.7
| 11.7
| 0.1 |
2022-Nov-03 Thu
| 1.47
| ###
| 1.45
| 1.45
| 36,987
| ###
| ###
| ###
| ### |
2022-Nov-02 Wed
| 1.49
| 1.5
| 1.45
| 1.46
|
|
| 21.1
| 21.1
| 0.1 |
2022-Nov-01 Tue
| 1.46
| ###
| 1.45
| 1.45
|
|
| 23.5
| 23.5
| ### |
2022-Oct-31 Mon
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| 1.455
| 1.52
| 1.455
| 1.455
| 40,151
| 59,724
| ###
| ###
| ### |
2022-Oct-27 Thu
| ###
| 1.52
| 1.455
| 1.455
| 46,628
| 69,359
| 28.8
| 28.8
| ### |
2022-Oct-26 Wed
| 1.48
| 1.52
| 1.45
| 1.45
| 50,185
| 74,524
| 24.7
| 24.7
| ### |
2022-Oct-25 Tue
| ###
| 1.54
| 1.445
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Oct-24 Mon
| 1.44
| 1.5
| 1.44
| 1.45
|
|
| 75.7
| 75.7
| ### |
2022-Oct-21 Fri
| 1.48
| 1.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 1.5
| 1.5
| 1.425
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Oct-19 Wed
| 1.55
| ###
| 1.48
| 1.54
| 82,947
| 61,380
| 29.8
| 29.8
| ### |
2022-Oct-18 Tue
| 1.54
| 1.57
| 1.48
| 1.52
|
|
| 21.6
| 21.6
| 0.1 |
2022-Oct-17 Mon
| 1.485
| 1.545
| 1.48
| ###
| 28,780
| 43,529
| 78.1
| 78.1
| 0.0 |
2022-Oct-14 Fri
| 1.52
| 1.57
| 1.475
| 1.55
| 37,757
| 57,485
| 85.2
| 85.2
| ### |
2022-Oct-13 Thu
| 1.54
| 1.55
| 1.5
| 1.51
|
|
| 23.2
| 23.2
| 0.1 |
2022-Oct-12 Wed
| ###
| ###
| 1.51
| 1.55
| 72,825
| 54,982
| ###
| ###
| ### |
2022-Oct-11 Tue
| ###
| 1.675
| ###
| ###
| 22,052
| ###
| 27.4
| 27.4
| 0.0 |
2022-Oct-10 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| 1.82
| ###
| 1.7
|
|
| ###
| ###
| ### |
2022-Oct-05 Wed
| 1.58
| 1.685
| 1.555
| ###
| 173,249
| ###
| 78.7
| 78.7
| 0.0 |
2022-Oct-04 Tue
| ###
| 1.58
| 1.455
| 1.58
| 85,642
| ###
| 87.8
| 87.8
| 0.1 |
2022-Oct-03 Mon
| 1.47
| 1.57
| 1.455
| 1.47
| 49,073
| 74,222
| 78.4
| 78.4
| ### |
2022-Sep-30 Fri
| 1.42
| ###
| 1.355
| 1.46
| 121,684
| 82,440
| ###
| ###
| 0.1 |
2022-Sep-29 Thu
| 1.485
| ###
| ###
| 1.42
| 149,150
| 0
| 10.3
| 10.3
| ### |
2022-Sep-28 Wed
| ###
| ###
| 1.44
| 1.44
| 81,127
| ###
| ###
| ###
| 0.1 |
2022-Sep-27 Tue
| 1.51
| 1.555
| 1.5
| ###
| 107,247
| ###
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 1.58
| 1.58
| 1.5
| 1.52
| 205,152
| ###
| ###
| ###
| 0.1 |
2022-Sep-23 Fri
| ###
| 1.675
| 1.58
| ###
| 191,089
| ###
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 1.78
| 1.8
| 1.71
| ###
| 141,754
| 248,778
| 22.3
| 22.3
| 0.0 |
2022-Sep-20 Tue
| 1.89
| ###
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2022-Sep-19 Mon
| 1.87
| ###
| 1.79
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2022-Sep-16 Fri
| ###
| 1.8
| ###
| 1.8
| 1,761,271
| 1,585,143
| 97.4
| 97.4
| 0.1 |
2022-Sep-15 Thu
| ###
| ###
| 1.525
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 1.7
| 1.59
| ###
| 201,070
| ###
| 66.2
| 66.2
| 0.0 |
2022-Sep-13 Tue
| 1.75
| ###
| ###
| ###
| 129,448
| 0
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 1.86
| 1.88
| 1.7
| ###
| 158,950
| 284,520
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 1.775
| 1.875
| 1.775
| 1.85
|
|
| 87.4
| 87.4
| 0.1 |
2022-Sep-08 Thu
| 1.76
| ###
| 1.71
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2022-Sep-07 Wed
| 1.76
| 1.775
| 1.655
| 1.7
|
|
| 17.2
| 17.2
| ### |
2022-Sep-06 Tue
| ###
| ###
| 1.56
| 1.74
|
|
| 98.4
| 98.4
| 0.1 |
2022-Sep-05 Mon
| 1.5
| 1.58
| 1.475
| 1.58
| 223,989
| 342,143
| 94.3
| 94.3
| 0.1 |
2022-Sep-02 Fri
| 1.525
| 1.54
| 1.48
| ###
| 255,884
| 386,384
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 1.585
| 1.585
| ###
| 1.5
|
|
| 11.1
| 11.1
| 0.1 |
2022-Aug-31 Wed
| ###
| 1.675
| ###
| 1.575
|
|
| ###
| ###
| 0.1 |
2022-Aug-30 Tue
| ###
| ###
| 1.58
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 337,527
| 0
| 17.6
| 17.6
| 0.0 |
2022-Aug-26 Fri
| 1.71
| 1.79
| ###
| 1.785
|
|
| 91.6
| 91.6
| 0.1 |
2022-Aug-25 Thu
| 1.59
| ###
| 1.59
| 1.7
|
|
| ###
| ###
| ### |
2022-Aug-24 Wed
| 1.625
| 1.79
| 1.57
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2022-Aug-23 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2022-Aug-22 Mon
| 1.78
| 1.78
| 1.6175
| 1.655
|
|
| ###
| ###
| 0.1 |
2022-Aug-19 Fri
| 1.86
| ###
| 1.83
| 1.83
| 241,681
| ###
| 24.2
| 24.2
| ### |
2022-Aug-18 Thu
| ###
| ###
| 1.8425
| 1.88
|
|
| 6.0
| 6.0
| 0.1 |
2022-Aug-17 Wed
| ###
| ###
| 1.945
| 2
|
|
| ###
| ###
| 0.1 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 414,956
| 0
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 338,828
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 2.25
| ###
| 2.2
| 370,983
| 417,355
| 72.8
| 72.8
| 0.2 |
2022-Aug-10 Wed
| 2.24
| 2.24
| ###
| ###
| 307,845
| 344,786
| 19.4
| 19.4
| 0.0 |
2022-Aug-09 Tue
| 2.25
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2022-Aug-08 Mon
| ###
| ###
| 2.24
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2022-Aug-05 Fri
| 2.27
| 2.42
| 2.27
| ###
| 268,776
| 630,279
| 84.7
| 84.7
| 0.0 |
2022-Aug-04 Thu
| ###
| 2.45
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2022-Aug-03 Wed
| ###
| 2.43
| 2.23
| ###
| 474,223
| ###
| 69.4
| 69.4
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 2.76
| ###
| ###
| 2.7
|
|
| 29.4
| 29.4
| 0.2 |
2022-Jul-29 Fri
| 2.75
| 2.78
| ###
| 2.75
|
|
| 63.7
| 63.7
| ### |
2022-Jul-28 Thu
| ###
| 2.78
| ###
| 2.72
| 166,572
| ###
| ###
| ###
| 0.2 |
2022-Jul-27 Wed
| 2.53
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 2.59
| ###
| 2.45
| 2.53
|
|
| 20.9
| 20.9
| ### |
2022-Jul-25 Mon
| 2.83
| 2.85
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 2.7
| 2.8
| 246,746
| ###
| ###
| ###
| 0.2 |
2022-Jul-21 Thu
| ###
| 2.82
| 2.57
| 2.82
| 181,956
| 490,371
| ###
| ###
| ### |
2022-Jul-20 Wed
| 2.54
| ###
| 2.525
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 2.29
| 2.47
| 2.2
| 2.47
| 235,382
| ###
| 95.8
| 95.8
| ### |
2022-Jul-18 Mon
| ###
| ###
| ###
| 2.29
|
|
| ###
| ###
| ### |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 233,843
| 0
| 88.8
| 88.8
| 0.0 |
2022-Jul-14 Thu
| ###
| 2.2
| ###
| ###
| 116,924
| ###
| 9.0
| 9.0
| 0.0 |
2022-Jul-13 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 2.27
| ###
| ###
| 2.21
| 177,040
| 0
| ###
| ###
| 0.2 |
2022-Jul-11 Mon
| 2.42
| 2.46
| 2.27
| 2.27
|
|
| 11.1
| 11.1
| 0.2 |
|