Currently Wed 24-Apr-17 03:14:34 AM 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 | ||
|
(PRU) PERSEUS MINING LIMITED Daily Prices...
TOC Company Info for PRU Limits 
| Listing Code | PRU |
| Listing Name | PERSEUS MINING LIMITED |
| GICS Sector | Materials |
| ISIN Name | PERSEUS MINING LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PRU3 |
Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for PRU .. Friday 10th November 2023
PRU is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PRU Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-16 Tue | ### | ### | 2.24 | 2.26 | 10,783,756 | ### | ### | ### | ### |
| 2024-Apr-15 Mon | 2.29 | ### | 2.26 | 2.28 | ### | ### | 0.2 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 3,239,021 | 0 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 2.25 | ### | 2.22 | 2.28 | ### | ### | 0.2 | ||
| 2024-Apr-10 Wed | ### | ### | 2.26 | 2.27 | ### | ### | 0.2 | ||
| 2024-Apr-09 Tue | ### | ### | 2.28 | ### | 3,489,073 | 3,977,543 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | 2.28 | 4,035,149 | 0 | 28.2 | 28.2 | 0.2 |
| 2024-Apr-05 Fri | 2.2 | ### | ### | 2.24 | 2,912,780 | 0 | 82.1 | 82.1 | ### |
| 2024-Apr-04 Thu | 2.23 | ### | 2.21 | 2.23 | 64.6 | 64.6 | ### | ||
| 2024-Apr-03 Wed | 2.24 | 2.28 | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2024-Apr-02 Tue | ### | 2.2 | ### | ### | 5,313,770 | 5,845,147 | 33.5 | 33.5 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | 2.125 | ### | 57.5 | 57.5 | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 4,837,054 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Mar-25 Mon | ### | ### | 2 | ### | 3,194,045 | 3,194,045 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | ### | ### | ### | ### | 5,475,926 | 0 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | ### | ### | ### | ### | 6,680,580 | 0 | 75.1 | 75.1 | 0.0 |
| 2024-Mar-20 Wed | ### | 2.025 | ### | 2 | 28.5 | 28.5 | 0.1 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | 4,916,447 | 0 | 87.7 | 87.7 | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | 2 | ### | ### | ### | 5,597,189 | 0 | 76.2 | 76.2 | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 8,027,175 | 0 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | 2 | ### | 6,394,222 | 6,394,222 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 7,820,152 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | 1.9325 | 1.955 | 7,520,251 | 7,266,442 | ### | ### | ### |
| 2024-Mar-05 Tue | ### | ### | 1.89 | ### | 7,787,722 | ### | 75.4 | 75.4 | 0.0 |
| 2024-Mar-04 Mon | 1.85 | ### | 1.85 | 1.87 | 8,126,484 | ### | 76.9 | 76.9 | ### |
| 2024-Mar-01 Fri | 1.785 | 1.79 | 1.755 | 1.76 | 2,542,350 | ### | ### | ### | 0.1 |
| 2024-Feb-29 Thu | 1.75 | 1.76 | 1.71 | 1.755 | 5,969,556 | 10,357,179 | ### | ### | 0.1 |
| 2024-Feb-28 Wed | ### | 1.7475 | ### | ### | 6,351,274 | 5,549,425 | 75.1 | 75.1 | 0.0 |
| 2024-Feb-27 Tue | 1.72 | 1.72 | ### | 1.675 | ### | ### | ### | ||
| 2024-Feb-26 Mon | ### | 1.75 | 1.7 | ### | 4,659,770 | ### | 35.3 | 35.3 | 0.0 |
| 2024-Feb-23 Fri | 1.685 | 1.6925 | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2024-Feb-22 Thu | 1.685 | ### | ### | ### | 2,643,529 | 0 | 69.3 | 69.3 | 0.0 |
| 2024-Feb-21 Wed | 1.685 | 1.7 | ### | ### | 5,444,645 | 4,627,948 | ### | ### | 0.0 |
| 2024-Feb-20 Tue | ### | 1.6975 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | 1.755 | 1.775 | 1.675 | ### | 2,588,925 | ### | ### | ### | 0.0 |
| 2024-Feb-16 Fri | 1.71 | 1.725 | ### | ### | 6,417,852 | ### | ### | ### | 0.0 |
| 2024-Feb-15 Thu | ### | ### | 1.6325 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | 1.6425 | 1.56 | ### | 7,094,872 | ### | ### | ### | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Feb-12 Mon | 1.685 | 1.685 | 1.655 | ### | 1,332,172 | 2,224,727 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | 1.7 | 1.7 | 1.675 | 1.685 | 2,215,020 | 3,737,846 | ### | ### | ### |
| 2024-Feb-08 Thu | 1.71 | ### | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2024-Feb-07 Wed | 1.75 | 1.75 | ### | ### | 2,242,521 | ### | 16.6 | 16.6 | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2024-Feb-05 Mon | 1.78 | 1.79 | 1.71 | 1.71 | 16.3 | 16.3 | 0.1 | ||
| 2024-Feb-02 Fri | 1.79 | ### | 1.79 | ### | 3,930,544 | ### | 83.1 | 83.1 | 0.0 |
| 2024-Feb-01 Thu | 1.77 | 1.78 | 1.745 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 1.81 | 1.81 | ### | ### | 3,506,442 | ### | 29.3 | 29.3 | 0.0 |
| 2024-Jan-30 Tue | 1.825 | 1.8425 | 1.8 | 1.81 | 27.4 | 27.4 | ### | ||
| 2024-Jan-29 Mon | 1.86 | ### | ### | 1.82 | 23.7 | 23.7 | ### | ||
| 2024-Jan-25 Thu | ### | 1.875 | 1.83 | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-Jan-24 Wed | 1.8 | 1.885 | 1.79 | 1.855 | 5,145,050 | 9,454,029 | ### | ### | 0.1 |
| 2024-Jan-23 Tue | 1.79 | 1.81 | 1.775 | 1.775 | 5,111,622 | 9,162,582 | 31.8 | 31.8 | ### |
| 2024-Jan-22 Mon | 1.76 | ### | 1.755 | ### | 2,918,056 | ### | 89.0 | 89.0 | 0.0 |
| 2024-Jan-19 Fri | 1.755 | 1.77 | 1.7475 | 1.75 | 37.4 | 37.4 | 0.1 | ||
| 2024-Jan-18 Thu | ### | 1.745 | 1.675 | 1.745 | 4,938,950 | ### | ### | ### | 0.1 |
| 2024-Jan-17 Wed | ### | ### | 1.675 | 1.71 | 7,006,571 | ### | ### | ### | 0.1 |
| 2024-Jan-16 Tue | ### | ### | 1.7575 | 1.76 | 3,856,850 | ### | 24.3 | 24.3 | 0.1 |
| 2024-Jan-15 Mon | 1.78 | 1.8 | ### | 1.8 | 3,625,053 | 3,262,547 | ### | ### | 0.1 |
| 2024-Jan-12 Fri | 1.71 | 1.755 | ### | 1.755 | 5,258,050 | ### | ### | ### | 0.1 |
| 2024-Jan-11 Thu | 1.74 | 1.74 | ### | 1.725 | 3,615,646 | ### | 26.8 | 26.8 | ### |
| 2024-Jan-10 Wed | 1.745 | 1.76 | 1.72 | ### | 3,287,071 | ### | ### | ### | 0.0 |
| 2024-Jan-09 Tue | 1.745 | ### | 1.73 | 1.75 | ### | ### | 0.1 | ||
| 2024-Jan-08 Mon | 1.755 | 1.775 | ### | 1.745 | 2,644,022 | ### | ### | ### | 0.1 |
| 2024-Jan-05 Fri | 1.76 | 1.7875 | 1.755 | 1.755 | 3,037,876 | ### | ### | ### | 0.1 |
| 2024-Jan-04 Thu | 1.785 | ### | 1.755 | 1.755 | 4,872,925 | ### | 18.0 | 18.0 | 0.1 |
| 2024-Jan-03 Wed | ### | 1.8425 | 1.82 | 1.825 | 3,351,254 | 6,136,983 | 37.7 | 37.7 | ### |
| 2024-Jan-02 Tue | 1.85 | ### | 1.8225 | 1.86 | ### | ### | 0.1 | ||
| 2023-Dec-29 Fri | 1.88 | 1.88 | 1.84 | 1.85 | 3,565,658 | 6,632,123 | ### | ### | 0.1 |
| 2023-Dec-28 Thu | ### | 1.945 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 1.89 | ### | 1.87 | 1.88 | 2,240,054 | 2,094,450 | 25.8 | 25.8 | 0.1 |
| 2023-Dec-22 Fri | ### | ### | 1.86 | 1.86 | 2,950,086 | 2,743,579 | 17.3 | 17.3 | 0.1 |
| 2023-Dec-21 Thu | 1.87 | ### | ### | 1.89 | ### | ### | ### | ||
| 2023-Dec-20 Wed | 1.885 | 1.89 | 1.8575 | 1.87 | 25.1 | 25.1 | ### | ||
| 2023-Dec-19 Tue | 1.83 | 1.8475 | 1.825 | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | 1.83 | 1.84 | 1.81 | ### | 3,416,486 | 6,235,086 | 69.8 | 69.8 | 0.0 |
| 2023-Dec-15 Fri | 1.87 | 1.885 | 1.83 | 1.83 | ### | ### | ### | ||
| 2023-Dec-14 Thu | 1.89 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | 1.83 | 1.77 | 1.78 | ### | ### | 0.1 | ||
| 2023-Dec-12 Tue | 1.82 | 1.845 | 1.8 | 1.845 | 3,755,176 | ### | ### | ### | ### |
| 2023-Dec-11 Mon | 1.84 | 1.855 | 1.8075 | 1.83 | ### | ### | ### | ||
| 2023-Dec-08 Fri | 1.855 | 1.885 | 1.845 | 1.87 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 1.88 | 1.885 | 1.85 | 1.875 | 5,668,625 | 10,586,157 | ### | ### | ### |
| 2023-Dec-06 Wed | 1.88 | ### | 1.855 | ### | 5,636,878 | ### | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | 1.945 | 1.88 | 1.925 | 85.8 | 85.8 | 0.1 | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | 85.0 | 85.0 | 0.0 | ||
| 2023-Dec-01 Fri | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | 1.885 | ### | 7,330,120 | ### | 64.9 | 64.9 | 0.0 |
| 2023-Nov-29 Wed | 1.87 | 1.925 | ### | 1.925 | ### | ### | 0.1 | ||
| 2023-Nov-28 Tue | 1.8 | 1.82 | 1.77 | ### | 66.1 | 66.1 | 0.0 | ||
| 2023-Nov-27 Mon | 1.755 | 1.77 | 1.7425 | 1.755 | 4,356,289 | ### | ### | ### | 0.1 |
| 2023-Nov-24 Fri | 1.77 | 1.78 | 1.72 | 1.725 | 15.6 | 15.6 | ### | ||
| 2023-Nov-23 Thu | 1.8 | 1.8 | 1.76 | 1.76 | 2,281,978 | 4,061,920 | ### | ### | 0.1 |
| 2023-Nov-22 Wed | 1.82 | 1.84 | 1.8075 | ### | 6,381,421 | ### | ### | ### | 0.0 |
| 2023-Nov-21 Tue | 1.755 | 1.785 | 1.74 | 1.785 | ### | ### | 0.1 | ||
| 2023-Nov-20 Mon | 1.745 | 1.77 | ### | 1.74 | 3,472,787 | ### | ### | ### | 0.1 |
| 2023-Nov-17 Fri | 1.79 | 1.845 | 1.775 | 1.775 | 7,978,870 | 14,441,754 | 27.9 | 27.9 | ### |
| 2023-Nov-16 Thu | 1.755 | 1.76 | 1.72 | 1.73 | ### | ### | ### | ||
| 2023-Nov-15 Wed | ### | ### | 1.745 | 1.76 | 4,236,078 | 3,695,978 | 20.5 | 20.5 | 0.1 |
| 2023-Nov-14 Tue | ### | 1.7325 | 1.6975 | ### | 69.6 | 69.6 | 0.0 | ||
| 2023-Nov-13 Mon | 1.72 | 1.72 | ### | ### | 3,867,440 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 1.77 | 1.775 | 1.725 | 1.74 | 3,524,322 | ### | ### | ### | 0.1 |
| 2023-Nov-09 Thu | 1.74 | ### | 1.74 | 1.755 | 78.0 | 78.0 | 0.1 | ||
| 2023-Nov-08 Wed | 1.75 | 1.7875 | 1.75 | 1.755 | ### | ### | 0.1 | ||
| 2023-Nov-07 Tue | 1.755 | 1.8 | 1.75 | 1.78 | 4,840,827 | ### | ### | ### | 0.1 |
| 2023-Nov-06 Mon | 1.75 | 1.7825 | 1.75 | 1.77 | 78.6 | 78.6 | ### | ||
| 2023-Nov-03 Fri | ### | ### | 1.675 | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Nov-02 Thu | ### | 1.72 | 1.6825 | ### | 24.8 | 24.8 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 1.72 | 1.685 | 1.72 | ### | ### | 0.1 | ||
| 2023-Oct-31 Tue | 1.71 | 1.73 | 1.6825 | ### | 6,075,474 | 10,366,277 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 1.755 | ### | 1.725 | ### | 7,101,746 | 6,125,255 | 28.7 | 28.7 | 0.0 |
| 2023-Oct-27 Fri | 1.72 | 1.76 | 1.6975 | 1.745 | 5,892,687 | 10,186,982 | 77.0 | 77.0 | 0.1 |
| 2023-Oct-26 Thu | 1.72 | 1.755 | 1.7075 | ### | 8,828,551 | 15,284,428 | 38.1 | 38.1 | 0.0 |
| 2023-Oct-25 Wed | 1.75 | 1.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | 1.7 | 1.775 | 1.6675 | 1.76 | 9,204,282 | 15,842,870 | 88.5 | 88.5 | 0.1 |
| 2023-Oct-23 Mon | 1.675 | 1.685 | 1.655 | 1.675 | 5,128,271 | ### | ### | ### | ### |
| 2023-Oct-20 Fri | 1.655 | 1.685 | 1.645 | 1.675 | 5,570,823 | 9,275,420 | 80.5 | 80.5 | ### |
| 2023-Oct-19 Thu | ### | 1.675 | ### | 1.655 | 5,923,984 | ### | ### | ### | 0.1 |
| 2023-Oct-18 Wed | ### | 1.685 | 1.645 | ### | 5,641,046 | 9,392,341 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | 1.645 | ### | ### | 5,728,983 | 4,712,088 | 85.3 | 85.3 | 0.0 |
| 2023-Oct-16 Mon | 1.645 | ### | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Oct-13 Fri | 1.57 | 1.59 | 1.555 | 1.575 | 4,803,582 | ### | ### | ### | 0.1 |
| 2023-Oct-12 Thu | ### | 1.6525 | 1.59 | ### | 8,520,952 | ### | 15.6 | 15.6 | 0.0 |
| 2023-Oct-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | ### | 1.6525 | 1.6125 | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | 1.58 | ### | ### | ### | 4,476,744 | 0 | ### | ### | 0.0 |
| 2023-Oct-06 Fri | 1.525 | ### | 1.5 | 1.53 | 3,872,150 | ### | ### | ### | ### |
| 2023-Oct-05 Thu | 1.53 | 1.55 | 1.525 | 1.53 | 3,476,259 | 5,344,748 | 66.4 | 66.4 | ### |
| 2023-Oct-04 Wed | 1.555 | 1.575 | ### | 1.55 | 5,513,441 | ### | ### | ### | ### |
| 2023-Oct-03 Tue | ### | 1.625 | 1.56 | 1.56 | 5,050,424 | ### | 15.6 | 15.6 | ### |
| 2023-Oct-02 Mon | ### | 1.6675 | ### | 1.655 | 2,818,347 | ### | ### | ### | 0.1 |
| 2023-Sep-29 Fri | 1.675 | ### | 1.645 | 1.645 | 5,578,176 | 4,588,049 | 17.0 | 17.0 | 0.1 |
| 2023-Sep-28 Thu | ### | 1.655 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | 1.6475 | ### | ### | 5,296,450 | 4,362,950 | 31.6 | 31.6 | 0.0 |
| 2023-Sep-26 Tue | 1.655 | ### | ### | ### | 42.5 | 42.5 | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | 1.655 | 1.685 | ### | ### | ### | ||
| 2023-Sep-22 Fri | ### | ### | 1.655 | ### | 76.5 | 76.5 | 0.0 | ||
| 2023-Sep-21 Thu | 1.745 | 1.75 | ### | ### | 4,500,623 | 3,938,045 | 21.8 | 21.8 | 0.0 |
| 2023-Sep-20 Wed | 1.775 | 1.785 | 1.7475 | 1.75 | 26.4 | 26.4 | 0.1 | ||
| 2023-Sep-19 Tue | 1.76 | 1.825 | 1.76 | 1.78 | 4,046,784 | ### | 80.9 | 80.9 | 0.1 |
| 2023-Sep-18 Mon | 1.845 | 1.845 | 1.755 | 1.755 | 10.9 | 10.9 | 0.1 | ||
| 2023-Sep-15 Fri | 1.785 | 1.81 | 1.775 | 1.81 | 10,896,942 | ### | 75.3 | 75.3 | ### |
| 2023-Sep-14 Thu | 1.73 | 1.755 | 1.73 | 1.75 | 2,408,147 | ### | 74.5 | 74.5 | 0.1 |
| 2023-Sep-13 Wed | ### | ### | 1.7325 | 1.75 | 3,642,840 | ### | 81.3 | 81.3 | 0.1 |
| 2023-Sep-12 Tue | 1.76 | 1.775 | ### | 1.75 | 30.2 | 30.2 | 0.1 | ||
| 2023-Sep-11 Mon | 1.755 | 1.755 | 1.71 | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Sep-08 Fri | 1.77 | 1.7975 | ### | 1.79 | 3,366,072 | 3,025,257 | 77.6 | 77.6 | 0.1 |
| 2023-Sep-07 Thu | 1.79 | 1.8 | 1.755 | 1.755 | ### | ### | 0.1 | ||
| 2023-Sep-06 Wed | 1.82 | ### | 1.78 | 1.81 | ### | ### | ### | ||
| 2023-Sep-05 Tue | 1.85 | 1.86 | 1.82 | ### | 2,662,429 | ### | 29.8 | 29.8 | 0.0 |
| 2023-Sep-04 Mon | ### | ### | 1.87 | 1.875 | 2,162,625 | 2,022,054 | 23.8 | 23.8 | ### |
| 2023-Sep-01 Fri | ### | 1.9125 | ### | ### | 2,692,676 | 2,574,871 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | 1.88 | ### | 1.8575 | 1.885 | 4,794,046 | 4,452,470 | 69.0 | 69.0 | 0.1 |
| 2023-Aug-30 Wed | 1.875 | 1.89 | 1.8525 | 1.87 | ### | ### | ### | ||
| 2023-Aug-29 Tue | ### | 1.855 | 1.79 | 1.85 | 5,176,489 | 9,434,151 | 83.5 | 83.5 | 0.1 |
| 2023-Aug-28 Mon | 1.77 | 1.78 | 1.745 | 1.77 | 2,422,223 | ### | ### | ### | ### |
| 2023-Aug-25 Fri | 1.75 | 1.78 | 1.745 | 1.76 | 2,732,824 | ### | ### | ### | 0.1 |
| 2023-Aug-24 Thu | 1.755 | ### | 1.74 | 1.77 | ### | ### | ### | ||
| 2023-Aug-23 Wed | 1.72 | 1.74 | 1.71 | ### | 2,679,929 | 4,622,877 | 33.9 | 33.9 | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | 1.685 | 3,039,175 | 0 | 80.4 | 80.4 | ### |
| 2023-Aug-21 Mon | ### | 1.675 | ### | 1.655 | 38.6 | 38.6 | 0.1 | ||
| 2023-Aug-18 Fri | ### | ### | 1.655 | ### | 65.8 | 65.8 | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | 1.655 | 4,793,247 | 0 | 24.8 | 24.8 | 0.1 |
| 2023-Aug-16 Wed | ### | 1.7 | ### | ### | 4,822,986 | ### | ### | ### | 0.0 |
| 2023-Aug-15 Tue | 1.72 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | 1.72 | 1.75 | 1.71 | ### | 2,585,370 | ### | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | 1.75 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | 1.72 | 1.745 | 1.7125 | 1.72 | ### | ### | 0.1 | ||
| 2023-Aug-09 Wed | 1.7 | ### | 1.6775 | ### | 86.8 | 86.8 | 0.0 | ||
| 2023-Aug-08 Tue | 1.755 | 1.755 | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Aug-07 Mon | 1.77 | 1.7875 | 1.76 | 1.77 | ### | ### | ### | ||
| 2023-Aug-04 Fri | 1.72 | 1.755 | 1.7 | 1.75 | 6,474,857 | ### | ### | ### | 0.1 |
| 2023-Aug-03 Thu | 1.7 | ### | 1.685 | ### | 85.5 | 85.5 | 0.0 | ||
| 2023-Aug-02 Wed | 1.74 | 1.77 | 1.73 | ### | 41.9 | 41.9 | 0.0 | ||
| 2023-Aug-01 Tue | 1.76 | 1.79 | 1.75 | 1.78 | ### | ### | 0.1 | ||
| 2023-Jul-31 Mon | 1.72 | 1.7525 | 1.71 | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | ### | 1.725 | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Jul-27 Thu | 1.785 | 1.7875 | 1.755 | 1.785 | 6,721,774 | 11,905,942 | 60.1 | 60.1 | 0.1 |
| 2023-Jul-26 Wed | ### | 1.825 | 1.75 | 1.785 | 21.5 | 21.5 | 0.1 | ||
| 2023-Jul-25 Tue | 1.7 | 1.775 | ### | 1.745 | 88.5 | 88.5 | 0.1 | ||
| 2023-Jul-24 Mon | 1.7 | 1.725 | 1.6825 | ### | 4,442,324 | ### | 37.6 | 37.6 | 0.0 |
| 2023-Jul-21 Fri | 1.76 | 1.77 | ### | 1.72 | ### | ### | 0.1 | ||
| 2023-Jul-20 Thu | ### | 1.845 | ### | 1.8 | 5,838,247 | 5,385,782 | ### | ### | 0.1 |
| 2023-Jul-19 Wed | 1.825 | 1.8325 | 1.785 | ### | 20.9 | 20.9 | 0.0 | ||
| 2023-Jul-18 Tue | 1.79 | ### | 1.76 | 1.77 | ### | ### | ### | ||
| 2023-Jul-17 Mon | ### | 1.81 | 1.77 | 1.78 | 3,205,942 | ### | 27.2 | 27.2 | 0.1 |
| 2023-Jul-14 Fri | 1.8 | 1.84 | 1.785 | 1.82 | 4,458,980 | ### | 72.7 | 72.7 | ### |
| 2023-Jul-13 Thu | 1.8 | 1.8425 | 1.79 | ### | 64.0 | 64.0 | 0.0 | ||
| 2023-Jul-12 Wed | 1.7 | 1.7 | ### | ### | 3,581,686 | ### | 24.4 | 24.4 | 0.0 |
| 2023-Jul-11 Tue | 1.675 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | 1.645 | 1.645 | ### | 1.625 | ### | ### | ### | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | ### | 1.7075 | ### | 1.7 | 3,576,481 | 3,053,420 | 83.0 | 83.0 | ### |
| 2023-Jul-05 Wed | 1.73 | 1.74 | ### | ### | 4,203,226 | ### | 28.2 | 28.2 | 0.0 |
| 2023-Jul-04 Tue | 1.75 | 1.7725 | ### | 1.745 | 3,003,249 | 2,661,629 | 24.9 | 24.9 | 0.1 |
| 2023-Jul-03 Mon | ### | 1.72 | ### | 1.72 | ### | ### | 0.1 | ||
| 2023-Jun-30 Fri | ### | 1.675 | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Jun-29 Thu | ### | 1.7025 | ### | ### | 4,180,741 | 3,558,855 | 24.2 | 24.2 | 0.0 |
| 2023-Jun-28 Wed | ### | 1.675 | 1.645 | ### | 2,316,571 | ### | 66.8 | 66.8 | 0.0 |
| 2023-Jun-27 Tue | ### | 1.7025 | ### | 1.685 | ### | ### | ### | ||
| 2023-Jun-26 Mon | ### | 1.7125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | 1.675 | ### | ### | 1.655 | 3,939,127 | 0 | ### | ### | 0.1 |
| 2023-Jun-22 Thu | 1.725 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | 1.745 | 1.775 | 1.7225 | 1.74 | 36.4 | 36.4 | 0.1 | ||
| 2023-Jun-20 Tue | 1.78 | 1.785 | 1.76 | 1.78 | 2,835,924 | 5,026,675 | 67.6 | 67.6 | 0.1 |
| 2023-Jun-19 Mon | 1.8 | 1.8 | 1.77 | 1.785 | 3,017,259 | ### | ### | ### | 0.1 |
| 2023-Jun-16 Fri | 1.75 | 1.78 | 1.73 | 1.77 | 8,773,671 | ### | ### | ### | ### |
| 2023-Jun-15 Thu | ### | ### | ### | 1.725 | ### | ### | ### | ||
| 2023-Jun-14 Wed | 1.785 | ### | 1.755 | ### | 4,815,684 | ### | ### | ### | 0.0 |
| 2023-Jun-13 Tue | 1.83 | ### | 1.775 | 1.775 | 19.2 | 19.2 | ### | ||
| 2023-Jun-09 Fri | 1.84 | 1.86 | 1.83 | 1.86 | 3,040,274 | ### | ### | ### | 0.1 |
| 2023-Jun-08 Thu | 1.85 | 1.85 | ### | ### | 4,562,950 | 4,220,728 | 27.8 | 27.8 | 0.0 |
| 2023-Jun-07 Wed | ### | ### | 1.8425 | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | 1.87 | ### | ### | 1.88 | 5,500,187 | 0 | 77.0 | 77.0 | 0.1 |
| 2023-Jun-05 Mon | 1.85 | 1.87 | 1.84 | 1.85 | 3,473,682 | 6,443,680 | ### | ### | 0.1 |
| 2023-Jun-02 Fri | ### | 1.9275 | 1.89 | ### | 5,863,444 | 11,191,848 | ### | ### | 0.0 |
| 2023-Jun-01 Thu | ### | ### | 1.86 | ### | 6,924,029 | 6,439,346 | 84.7 | 84.7 | 0.0 |
| 2023-May-31 Wed | ### | 1.845 | 1.775 | 1.825 | ### | ### | ### | ||
| 2023-May-30 Tue | 1.85 | 1.86 | 1.82 | 1.825 | ### | ### | ### | ||
| 2023-May-29 Mon | 1.84 | 1.86 | ### | 1.855 | 3,611,020 | 3,358,248 | ### | ### | 0.1 |
| 2023-May-26 Fri | 1.86 | 1.87 | 1.825 | ### | 23.0 | 23.0 | 0.0 | ||
| 2023-May-25 Thu | ### | ### | ### | 1.87 | ### | ### | ### | ||
| 2023-May-24 Wed | 1.955 | 1.975 | ### | 1.955 | 5,285,123 | 5,219,058 | ### | ### | ### |
| 2023-May-23 Tue | 2 | ### | ### | ### | 9,226,577 | 0 | 14.4 | 14.4 | 0.0 |
| 2023-May-22 Mon | ### | 2.055 | ### | 2 | 3,227,622 | 3,316,381 | 26.5 | 26.5 | 0.1 |
| 2023-May-19 Fri | ### | ### | 1.985 | ### | 5,669,582 | ### | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | 6,694,922 | 0 | ### | ### | 0.0 |
| 2023-May-17 Wed | ### | 2.075 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 87.2 | 87.2 | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | 6,233,972 | 0 | ### | ### | 0.0 |
| 2023-May-11 Thu | ### | ### | ### | ### | 3,938,055 | 0 | 79.7 | 79.7 | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | 3,286,174 | 0 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 5,050,446 | 0 | 21.9 | 21.9 | 0.0 |
| 2023-May-08 Mon | ### | 2.24 | ### | 2.22 | ### | ### | 0.2 | ||
| 2023-May-05 Fri | ### | ### | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2023-May-04 Thu | 2.21 | 2.27 | ### | 2.22 | ### | ### | 0.2 | ||
| 2023-May-03 Wed | 2.23 | 2.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-02 Tue | 2.2 | 2.2 | 2.145 | ### | ### | ### | 0.0 | ||
| 2023-May-01 Mon | 2.24 | 2.25 | ### | 2.2 | ### | ### | 0.2 | ||
| 2023-Apr-28 Fri | 2.29 | ### | 2.22 | 2.23 | ### | ### | ### | ||
| 2023-Apr-27 Thu | 2.24 | ### | 2.24 | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | 2.29 | 2.29 | 7,179,179 | 8,220,159 | 20.8 | 20.8 | ### |
| 2023-Apr-24 Mon | ### | ### | 2.25 | 2.29 | ### | ### | ### | ||
| 2023-Apr-21 Fri | ### | ### | 2.28 | ### | 21.4 | 21.4 | 0.0 | ||
| 2023-Apr-20 Thu | ### | ### | 2.29 | ### | 7,064,925 | ### | 82.3 | 82.3 | 0.0 |
| 2023-Apr-19 Wed | ### | 2.41 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2023-Apr-18 Tue | ### | ### | ### | ### | 5,409,158 | 0 | 75.9 | 75.9 | 0.0 |
| 2023-Apr-17 Mon | 2.43 | 2.43 | ### | ### | 7,358,341 | 8,940,384 | 26.0 | 26.0 | 0.0 |
| 2023-Apr-14 Fri | 2.5 | 2.51 | 2.475 | 2.49 | 25.7 | 25.7 | 0.2 | ||
| 2023-Apr-13 Thu | 2.42 | 2.44 | ### | 2.44 | ### | ### | 0.2 | ||
| 2023-Apr-12 Wed | 2.4 | ### | ### | 2.41 | 3,425,674 | 0 | ### | ### | 0.2 |
| 2023-Apr-11 Tue | 2.4 | 2.4 | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Apr-06 Thu | 2.41 | 2.41 | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2023-Apr-05 Wed | 2.41 | 2.425 | ### | 2.4 | 33.6 | 33.6 | ### | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Apr-03 Mon | ### | ### | 2.27 | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | 2.42 | ### | ### | 5,146,572 | 6,227,352 | 62.6 | 62.6 | 0.0 |
| 2023-Mar-30 Thu | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 4,133,580 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Mar-28 Tue | 2.29 | ### | 2.26 | 2.29 | 3,352,847 | ### | ### | ### | ### |
| 2023-Mar-27 Mon | 2.29 | ### | 2.29 | ### | 2,604,426 | ### | 85.9 | 85.9 | 0.0 |
| 2023-Mar-24 Fri | ### | ### | 2.27 | ### | 4,188,975 | 4,754,486 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | 2.27 | 2.29 | 2.225 | 2.24 | 2,694,050 | ### | ### | ### | ### |
| 2023-Mar-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | ### | ### | 2.25 | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-Mar-20 Mon | 2.2 | ### | ### | ### | 95.0 | 95.0 | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2023-Mar-16 Thu | ### | 2.185 | 2.125 | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | ### | ### | ### | 3,257,724 | 0 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 7,186,985 | 0 | 90.9 | 90.9 | 0.0 |
| 2023-Mar-13 Mon | ### | ### | ### | ### | 5,367,642 | 0 | 81.2 | 81.2 | 0.0 |
| 2023-Mar-10 Fri | ### | ### | 1.955 | ### | 25.3 | 25.3 | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | 2 | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 2023-Mar-07 Tue | ### | 2.125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-06 Mon | 2.21 | 2.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2023-Mar-01 Wed | ### | ### | ### | ### | 92.5 | 92.5 | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | ### | ### | 3,765,321 | 0 | 65.5 | 65.5 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | 1.89 | ### | 83.5 | 83.5 | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | 1.925 | ### | 3,515,356 | ### | 65.1 | 65.1 | 0.0 |
| 2023-Feb-23 Thu | ### | ### | 1.9175 | ### | 3,700,986 | 3,548,320 | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | ### | 1.8775 | 1.89 | 18.7 | 18.7 | ### | ||
| 2023-Feb-21 Tue | 1.88 | ### | 1.88 | ### | 2,504,289 | ### | 74.7 | 74.7 | 0.0 |
| 2023-Feb-20 Mon | 1.88 | ### | 1.875 | 1.885 | 1,837,953 | 1,723,080 | 79.2 | 79.2 | 0.1 |
| 2023-Feb-17 Fri | ### | ### | 1.875 | 1.88 | 2,892,377 | ### | ### | ### | 0.1 |
| 2023-Feb-16 Thu | 1.89 | ### | 1.875 | 1.885 | ### | ### | 0.1 | ||
| 2023-Feb-15 Wed | 1.955 | 2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 6,675,929 | 0 | ### | ### | 0.0 |
| 2023-Feb-13 Mon | ### | ### | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2023-Feb-10 Fri | ### | 2 | 1.925 | 1.925 | 3,924,629 | 7,702,084 | 21.4 | 21.4 | 0.1 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 3,497,680 | 0 | 17.2 | 17.2 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 |
Basic Bottom of Page