Currently Sat 24-Apr-20 04:58:31 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 | ||
|
(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices...
TOC Company Info for PTM Limits 
| Listing Code | PTM |
| Listing Name | PLATINUM ASSET MANAGEMENT LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | PLATINUM ASSET |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PTM6 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for PTM .. Friday 10th November 2023
PTM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PTM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | 1.085 | ### | ### | ### | 869,883 | 0 | 25.3 | 25.3 | 0.0 |
| 2024-Apr-18 Thu | 1.085 | ### | 1.075 | ### | 78.3 | 78.3 | 0.0 | ||
| 2024-Apr-17 Wed | 1.075 | ### | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 2024-Apr-15 Mon | 1.155 | 1.1575 | ### | ### | 985,242 | ### | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 1.145 | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Apr-11 Thu | ### | 1.1575 | ### | ### | 59.9 | 59.9 | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | ### | 1.145 | 32.1 | 32.1 | ### | ||
| 2024-Apr-08 Mon | ### | 1.1925 | 1.1375 | ### | 1,273,050 | ### | 22.0 | 22.0 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | 1.145 | 1.175 | 3,298,086 | 1,888,154 | ### | ### | ### |
| 2024-Apr-04 Thu | ### | ### | ### | 1.155 | 1,707,787 | 0 | 81.4 | 81.4 | 0.1 |
| 2024-Apr-03 Wed | ### | ### | ### | 1.125 | 2,347,826 | 0 | 78.4 | 78.4 | ### |
| 2024-Apr-02 Tue | 1.075 | ### | 1.075 | ### | 2,877,085 | ### | 91.6 | 91.6 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Mar-27 Wed | ### | 1.21 | 1.0125 | ### | 13,556,057 | ### | 1.5 | 1.5 | 0.0 |
| 2024-Mar-26 Tue | ### | 1.325 | 1.2875 | ### | 1,105,427 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 1.28 | ### | 1.2525 | ### | 2,016,183 | ### | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 1.225 | 1.27 | 1.225 | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | ### | 1.23 | 1.2 | 1.22 | 1,667,744 | ### | 80.9 | 80.9 | 0.1 |
| 2024-Mar-19 Tue | ### | 1.21 | ### | ### | 83.9 | 83.9 | 0.0 | ||
| 2024-Mar-18 Mon | 1.145 | ### | 1.145 | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | 1.145 | 12,592,080 | 0 | 20.5 | 20.5 | ### |
| 2024-Mar-14 Thu | 1.2 | ### | ### | ### | 1,568,487 | 0 | 21.7 | 21.7 | 0.0 |
| 2024-Mar-13 Wed | ### | 1.225 | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Mar-12 Tue | 1.175 | ### | 1.1625 | 1.185 | ### | ### | 0.1 | ||
| 2024-Mar-11 Mon | ### | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | 1.125 | 1.1575 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | ### | 1.2225 | ### | 1.2 | 6,094,889 | ### | ### | ### | 0.1 |
| 2024-Mar-05 Tue | 1.2 | 1.2075 | ### | ### | 5,284,840 | 3,190,722 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 1.225 | 1.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | 1.21 | ### | 1.2 | 93.5 | 93.5 | 0.1 | ||
| 2024-Feb-29 Thu | ### | ### | 1 | ### | 5,041,888 | 2,520,944 | 26.1 | 26.1 | 0.0 |
| 2024-Feb-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | 1.025 | ### | 0.9925 | ### | 2,206,156 | ### | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 1.055 | ### | ### | 1.025 | 1,600,988 | 0 | 18.9 | 18.9 | ### |
| 2024-Feb-23 Fri | 1.055 | ### | 1.0425 | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 1.0525 | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2024-Feb-21 Wed | ### | 1.0475 | ### | 1.045 | 78.9 | 78.9 | 0.1 | ||
| 2024-Feb-20 Tue | 1.045 | ### | ### | ### | 1,705,070 | 0 | ### | ### | 0.0 |
| 2024-Feb-19 Mon | ### | ### | 1.0325 | 1.045 | 1,589,242 | 820,446 | ### | ### | 0.1 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 1,960,722 | 0 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 1.025 | ### | ### | ### | 1,734,272 | 0 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | 1 | ### | 3,329,141 | 1,664,570 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 1,972,245 | 0 | 21.7 | 21.7 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | 1.055 | ### | ### | 0.1 | ||
| 2024-Feb-09 Fri | ### | ### | 1.045 | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | 1.025 | ### | 5,930,678 | 3,039,472 | 3.9 | 3.9 | 0.0 |
| 2024-Feb-07 Wed | 1.125 | 1.145 | 1.125 | 1.145 | 1,551,141 | 1,760,545 | 78.8 | 78.8 | ### |
| 2024-Feb-06 Tue | 1.125 | ### | ### | ### | 988,824 | 0 | 27.8 | 27.8 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | 1.145 | ### | ### | ### | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2024-Jan-31 Wed | ### | 1.185 | ### | 1.175 | 2,148,246 | ### | 66.3 | 66.3 | ### |
| 2024-Jan-30 Tue | 1.175 | 1.185 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 16.2 | 16.2 | 0.0 | ||
| 2024-Jan-24 Wed | ### | 1.21 | 1.175 | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | ### | 1.2025 | ### | ### | 694,970 | 417,850 | 35.5 | 35.5 | 0.0 |
| 2024-Jan-22 Mon | 1.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | 1.2 | 1.23 | ### | 1.23 | 678,421 | 417,228 | 87.4 | 87.4 | 0.1 |
| 2024-Jan-18 Thu | ### | ### | 1.1675 | ### | 838,755 | 489,623 | 81.4 | 81.4 | 0.0 |
| 2024-Jan-17 Wed | 1.175 | ### | ### | 1.185 | 1,157,877 | 0 | ### | ### | 0.1 |
| 2024-Jan-16 Tue | ### | ### | ### | 1.175 | 1,134,546 | 0 | ### | ### | ### |
| 2024-Jan-15 Mon | ### | ### | ### | ### | 1,304,526 | 0 | 23.5 | 23.5 | 0.0 |
| 2024-Jan-12 Fri | 1.2 | 1.22 | 1.2 | ### | 719,023 | ### | 79.0 | 79.0 | 0.0 |
| 2024-Jan-11 Thu | 1.225 | ### | ### | 1.2 | 18.1 | 18.1 | 0.1 | ||
| 2024-Jan-10 Wed | 1.24 | 1.25 | 1.21 | 1.22 | 896,985 | ### | ### | ### | 0.1 |
| 2024-Jan-09 Tue | ### | ### | ### | 1.25 | 1,555,473 | 0 | 13.2 | 13.2 | ### |
| 2024-Jan-08 Mon | ### | ### | 1.275 | 1.28 | ### | ### | ### | ||
| 2024-Jan-05 Fri | 1.345 | 1.345 | ### | ### | 576,247 | 387,526 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | 1.345 | ### | 1.345 | 816,429 | 549,048 | ### | ### | ### |
| 2024-Jan-03 Wed | 1.355 | 1.355 | ### | ### | 782,884 | ### | 16.4 | 16.4 | 0.0 |
| 2024-Jan-02 Tue | ### | 1.355 | 1.325 | 1.355 | 81.2 | 81.2 | ### | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 12.1 | 12.1 | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | 1.345 | 1.3575 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Dec-20 Wed | 1.355 | ### | 1.345 | 1.345 | 1,071,747 | 720,749 | ### | ### | ### |
| 2023-Dec-19 Tue | 1.375 | 1.385 | 1.3525 | ### | 884,876 | 1,211,174 | 25.3 | 25.3 | 0.0 |
| 2023-Dec-18 Mon | ### | ### | ### | ### | 1,271,856 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | 1.3625 | ### | ### | 1,818,226 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 1.26 | ### | 1.26 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | 1.245 | 1.245 | 9.1 | 9.1 | 0.1 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Dec-11 Mon | 1.27 | ### | 1.27 | ### | 840,989 | 534,028 | 87.0 | 87.0 | 0.0 |
| 2023-Dec-08 Fri | 1.28 | ### | 1.245 | 1.29 | 70.5 | 70.5 | 0.1 | ||
| 2023-Dec-07 Thu | 1.24 | 1.28 | 1.24 | 1.275 | 1,106,075 | 1,393,654 | 85.5 | 85.5 | ### |
| 2023-Dec-06 Wed | ### | 1.24 | ### | 1.24 | 304,383 | ### | 87.8 | 87.8 | 0.1 |
| 2023-Dec-05 Tue | 1.22 | 1.22 | ### | 1.2 | 907,188 | 553,384 | 29.7 | 29.7 | 0.1 |
| 2023-Dec-04 Mon | ### | 1.2325 | 1.21 | 1.225 | 429,248 | ### | ### | ### | 0.1 |
| 2023-Dec-01 Fri | ### | ### | 1.2 | 1.21 | ### | ### | ### | ||
| 2023-Nov-30 Thu | ### | 1.245 | 1.2025 | 1.23 | 1,420,458 | 1,738,285 | ### | ### | 0.1 |
| 2023-Nov-29 Wed | ### | 1.25 | ### | 1.245 | 1,724,771 | 1,077,981 | ### | ### | 0.1 |
| 2023-Nov-28 Tue | 1.155 | 1.175 | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | 1.155 | 269,541 | 0 | ### | ### | 0.1 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 371,179 | 0 | 72.0 | 72.0 | 0.0 |
| 2023-Nov-23 Thu | ### | 1.1675 | 1.1475 | ### | 873,020 | 1,010,520 | 80.5 | 80.5 | 0.0 |
| 2023-Nov-22 Wed | ### | 1.175 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2023-Nov-20 Mon | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | ### | 1.185 | ### | 1.185 | 428,250 | ### | 73.1 | 73.1 | 0.1 |
| 2023-Nov-16 Thu | 1.23 | 1.245 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 1.23 | 1.25 | ### | 1.23 | ### | ### | 0.1 | ||
| 2023-Nov-14 Tue | 1.23 | 1.23 | ### | ### | 16.4 | 16.4 | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | 1.185 | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 1,301,152 | 0 | 87.4 | 87.4 | 0.0 |
| 2023-Nov-08 Wed | ### | ### | 1.155 | ### | 1,017,777 | ### | 25.4 | 25.4 | 0.0 |
| 2023-Nov-07 Tue | 1.2 | 1.2125 | ### | ### | 18.8 | 18.8 | 0.0 | ||
| 2023-Nov-06 Mon | ### | 1.22 | ### | ### | 798,774 | 487,252 | 34.1 | 34.1 | 0.0 |
| 2023-Nov-03 Fri | ### | 1.2 | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2023-Nov-02 Thu | 1.145 | ### | 1.1425 | ### | 328,740 | ### | 66.0 | 66.0 | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 607,875 | 0 | ### | ### | 0.0 |
| 2023-Oct-31 Tue | ### | 1.145 | ### | 1.125 | 800,285 | ### | 35.6 | 35.6 | ### |
| 2023-Oct-30 Mon | ### | ### | ### | 1.125 | 34.7 | 34.7 | ### | ||
| 2023-Oct-27 Fri | ### | ### | ### | 1.125 | 2,183,448 | 0 | ### | ### | ### |
| 2023-Oct-26 Thu | 1.145 | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-25 Wed | ### | ### | ### | ### | 1,269,289 | 0 | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | 1.175 | ### | 1.155 | 26.9 | 26.9 | 0.1 | ||
| 2023-Oct-23 Mon | ### | 1.175 | 1.145 | ### | 76.0 | 76.0 | 0.0 | ||
| 2023-Oct-20 Fri | 1.175 | 1.175 | 1.1525 | 1.155 | ### | ### | 0.1 | ||
| 2023-Oct-19 Thu | 1.175 | ### | ### | ### | 1,178,023 | 0 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | ### | ### | ### | 1.175 | 1,408,520 | 0 | 34.1 | 34.1 | ### |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 967,674 | 0 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | 1.21 | 1.21 | ### | ### | 1,199,057 | 725,429 | 13.8 | 13.8 | 0.0 |
| 2023-Oct-13 Fri | 1.185 | 1.21 | ### | 1.21 | 796,146 | ### | 86.0 | 86.0 | ### |
| 2023-Oct-12 Thu | ### | 1.225 | ### | 1.22 | 1,402,329 | 858,926 | ### | ### | 0.1 |
| 2023-Oct-11 Wed | 1.22 | 1.22 | ### | 1.21 | ### | ### | ### | ||
| 2023-Oct-10 Tue | ### | 1.22 | ### | ### | 92.0 | 92.0 | 0.0 | ||
| 2023-Oct-09 Mon | 1.2 | 1.2025 | 1.185 | ### | 2,160,221 | ### | 37.4 | 37.4 | 0.0 |
| 2023-Oct-06 Fri | 1.22 | 1.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-05 Thu | 1.23 | ### | 1.2 | 1.225 | 1,194,554 | ### | ### | ### | 0.1 |
| 2023-Oct-04 Wed | 1.225 | 1.24 | ### | 1.225 | 1,505,673 | ### | ### | ### | 0.1 |
| 2023-Oct-03 Tue | ### | ### | 1.24 | 1.245 | ### | ### | 0.1 | ||
| 2023-Oct-02 Mon | ### | 1.3125 | 1.2925 | ### | 197,053 | ### | 69.3 | 69.3 | 0.0 |
| 2023-Sep-29 Fri | ### | ### | ### | ### | 1,110,257 | 0 | 21.3 | 21.3 | 0.0 |
| 2023-Sep-28 Thu | ### | ### | ### | ### | 472,447 | 0 | 23.0 | 23.0 | 0.0 |
| 2023-Sep-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | ### | 1.325 | ### | ### | 538,951 | 357,055 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | 1.3225 | ### | 390,981 | ### | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 1.29 | ### | 85.9 | 85.9 | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 1.29 | ### | 2,133,441 | ### | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 1.345 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | ### | 1.4 | 1.3625 | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | 1.3375 | ### | 3,592,048 | 2,402,182 | 70.9 | 70.9 | 0.0 |
| 2023-Sep-14 Thu | ### | ### | 1.28 | ### | 89.6 | 89.6 | 0.0 | ||
| 2023-Sep-13 Wed | ### | 1.3025 | 1.27 | 1.28 | 25.9 | 25.9 | ### | ||
| 2023-Sep-12 Tue | ### | ### | 1.29 | 1.29 | 918,951 | 592,723 | 8.1 | 8.1 | 0.1 |
| 2023-Sep-11 Mon | ### | ### | ### | ### | 2,598,486 | 0 | 95.5 | 95.5 | 0.0 |
| 2023-Sep-08 Fri | ### | 1.375 | 1.28 | ### | 10.6 | 10.6 | 0.0 | ||
| 2023-Sep-07 Thu | 1.4 | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Sep-06 Wed | 1.4 | 1.4075 | 1.385 | 1.4 | 72.6 | 72.6 | ### | ||
| 2023-Sep-05 Tue | 1.425 | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | 1.4425 | 1.41 | 1.425 | ### | ### | ### | ||
| 2023-Sep-01 Fri | ### | 1.45 | 1.41 | 1.42 | 26.6 | 26.6 | ### | ||
| 2023-Aug-31 Thu | 1.45 | 1.4525 | 1.425 | 1.43 | 24.5 | 24.5 | 0.1 | ||
| 2023-Aug-30 Wed | 1.53 | 1.53 | 1.5 | 1.52 | 1,358,956 | ### | ### | ### | 0.1 |
| 2023-Aug-29 Tue | 1.51 | 1.525 | ### | ### | 1,363,547 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 1.525 | 1.53 | 1.5 | 1.51 | 921,344 | ### | ### | ### | 0.1 |
| 2023-Aug-25 Fri | 1.54 | 1.54 | 1.51 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 1.49 | 1.54 | 3,043,573 | ### | 7.5 | 7.5 | ### |
| 2023-Aug-23 Wed | ### | 1.6225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | 1.625 | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 361,048 | 0 | 81.6 | 81.6 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | 1.645 | 1.59 | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | ### | 1.675 | 1.645 | ### | 722,728 | 1,199,728 | 67.9 | 67.9 | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 644,128 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | 1.675 | ### | ### | 830,077 | 695,189 | 79.1 | 79.1 | 0.0 |
| 2023-Aug-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 557,258 | 0 | 79.3 | 79.3 | 0.0 |
| 2023-Aug-08 Tue | 1.585 | ### | 1.5775 | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | 1.58 | 1.5925 | 1.57 | 1.575 | 665,558 | ### | 36.8 | 36.8 | 0.1 |
| 2023-Aug-04 Fri | 1.56 | 1.58 | 1.55 | 1.57 | 1,333,242 | 2,086,523 | 72.4 | 72.4 | 0.1 |
| 2023-Aug-03 Thu | 1.575 | 1.575 | 1.55 | 1.56 | 1,157,673 | ### | 27.0 | 27.0 | ### |
| 2023-Aug-02 Wed | ### | ### | 1.575 | 1.58 | 951,749 | ### | ### | ### | 0.1 |
| 2023-Aug-01 Tue | 1.585 | ### | 1.585 | ### | 602,948 | ### | ### | ### | 0.0 |
| 2023-Jul-31 Mon | ### | ### | 1.585 | 1.585 | ### | ### | ### | ||
| 2023-Jul-28 Fri | ### | ### | 1.585 | ### | 481,124 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 1,423,823 | 0 | 68.3 | 68.3 | 0.0 |
| 2023-Jul-26 Wed | ### | 1.6225 | ### | ### | 616,348 | ### | 72.5 | 72.5 | 0.0 |
| 2023-Jul-25 Tue | ### | 1.6225 | ### | ### | 500,059 | 405,672 | ### | ### | 0.0 |
| 2023-Jul-24 Mon | 1.59 | 1.6175 | 1.59 | ### | 507,825 | 814,424 | 84.8 | 84.8 | 0.0 |
| 2023-Jul-21 Fri | ### | ### | 1.59 | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 1,867,246 | 0 | ### | ### | 0.0 |
| 2023-Jul-19 Wed | ### | ### | 1.59 | ### | 80.4 | 80.4 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | 1.59 | ### | 601,448 | 478,151 | 73.5 | 73.5 | 0.0 |
| 2023-Jul-17 Mon | ### | ### | 1.585 | ### | 33.7 | 33.7 | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | 1.59 | 1.59 | ### | ### | ### | ||
| 2023-Jul-12 Wed | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | 1.585 | ### | 770,079 | 610,287 | 21.0 | 21.0 | 0.0 |
| 2023-Jul-10 Mon | ### | ### | 1.57 | ### | 1,534,729 | ### | 32.0 | 32.0 | 0.0 |
| 2023-Jul-07 Fri | ### | 1.625 | 1.575 | 1.625 | 2,303,452 | 3,685,523 | 78.1 | 78.1 | ### |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 1,670,142 | 0 | 14.1 | 14.1 | 0.0 |
| 2023-Jul-05 Wed | ### | 1.71 | ### | ### | 630,874 | ### | 70.4 | 70.4 | 0.0 |
| 2023-Jul-04 Tue | ### | 1.7225 | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Jul-03 Mon | 1.74 | 1.755 | ### | 1.73 | 1,094,758 | 960,650 | ### | ### | ### |
| 2023-Jun-30 Fri | 1.75 | 1.75 | 1.71 | 1.74 | 1,026,189 | ### | 25.4 | 25.4 | 0.1 |
| 2023-Jun-29 Thu | 1.72 | 1.755 | ### | 1.75 | 74.2 | 74.2 | 0.1 | ||
| 2023-Jun-28 Wed | 1.7 | 1.745 | 1.685 | 1.745 | 80.6 | 80.6 | 0.1 | ||
| 2023-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | 1.6725 | 1.685 | 40.4 | 40.4 | ### | ||
| 2023-Jun-23 Fri | ### | 1.7075 | 1.685 | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-Jun-22 Thu | 1.72 | 1.725 | ### | 1.7 | 889,180 | ### | 37.2 | 37.2 | ### |
| 2023-Jun-21 Wed | ### | 1.745 | ### | 1.73 | ### | ### | ### | ||
| 2023-Jun-20 Tue | ### | 1.71 | ### | 1.7 | 853,872 | ### | ### | ### | ### |
| 2023-Jun-19 Mon | ### | ### | 1.6725 | ### | 694,758 | ### | 29.4 | 29.4 | 0.0 |
| 2023-Jun-16 Fri | 1.725 | 1.725 | 1.6875 | ### | 1,606,924 | ### | 23.6 | 23.6 | 0.0 |
| 2023-Jun-15 Thu | 1.73 | 1.73 | 1.7 | 1.725 | 1,022,182 | 1,753,042 | 40.7 | 40.7 | ### |
| 2023-Jun-14 Wed | ### | 1.77 | 1.7 | 1.74 | 1,782,575 | ### | ### | ### | 0.1 |
| 2023-Jun-13 Tue | ### | 1.71 | 1.645 | ### | 83.1 | 83.1 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 1.645 | ### | 20.4 | 20.4 | 0.0 | ||
| 2023-Jun-08 Thu | 1.72 | 1.745 | 1.645 | ### | 1,630,053 | ### | 24.1 | 24.1 | 0.0 |
| 2023-Jun-07 Wed | 1.74 | ### | 1.72 | ### | 82.1 | 82.1 | 0.0 | ||
| 2023-Jun-06 Tue | 1.72 | 1.74 | ### | 1.74 | ### | ### | 0.1 | ||
| 2023-Jun-05 Mon | 1.74 | 1.75 | 1.73 | 1.73 | 498,353 | ### | ### | ### | ### |
| 2023-Jun-02 Fri | 1.73 | ### | ### | 1.725 | 770,429 | 0 | ### | ### | ### |
| 2023-Jun-01 Thu | 1.71 | 1.72 | ### | 1.72 | 1,184,723 | ### | 71.6 | 71.6 | 0.1 |
| 2023-May-31 Wed | ### | 1.71 | ### | ### | 3,096,450 | ### | 76.0 | 76.0 | 0.0 |
| 2023-May-30 Tue | 1.725 | 1.725 | ### | ### | 469,286 | 404,759 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | 1.73 | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2023-May-26 Fri | ### | ### | ### | 1.675 | 76.3 | 76.3 | ### | ||
| 2023-May-25 Thu | 1.71 | 1.71 | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2023-May-24 Wed | 1.74 | 1.74 | ### | ### | 432,749 | ### | ### | ### | 0.0 |
| 2023-May-23 Tue | 1.725 | 1.78 | 1.72 | 1.75 | 1,804,252 | 3,157,441 | ### | ### | 0.1 |
| 2023-May-22 Mon | 1.725 | 1.7375 | ### | 1.725 | 76.7 | 76.7 | ### | ||
| 2023-May-19 Fri | 1.73 | 1.745 | 1.725 | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-May-18 Thu | 1.745 | 1.75 | 1.72 | 1.73 | 363,856 | ### | 30.5 | 30.5 | ### |
| 2023-May-17 Wed | 1.75 | 1.7575 | 1.72 | 1.74 | 31.0 | 31.0 | 0.1 | ||
| 2023-May-16 Tue | ### | 1.775 | 1.7475 | 1.775 | 80.4 | 80.4 | ### | ||
| 2023-May-15 Mon | 1.77 | 1.785 | ### | 1.775 | 910,384 | ### | ### | ### | ### |
| 2023-May-12 Fri | 1.76 | 1.775 | 1.74 | 1.76 | 67.8 | 67.8 | 0.1 | ||
| 2023-May-11 Thu | ### | 1.775 | 1.755 | ### | 237,781 | 419,683 | ### | ### | 0.0 |
| 2023-May-10 Wed | 1.8 | 1.8125 | ### | 1.78 | 293,874 | 266,323 | ### | ### | 0.1 |
| 2023-May-09 Tue | 1.79 | 1.81 | 1.785 | 1.81 | 1,706,450 | 3,067,343 | 82.3 | 82.3 | ### |
| 2023-May-08 Mon | 1.77 | 1.81 | ### | 1.8 | 629,048 | 569,288 | 81.6 | 81.6 | 0.1 |
| 2023-May-05 Fri | 1.74 | 1.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | 1.725 | 1.755 | 1.71 | 1.755 | ### | ### | 0.1 | ||
| 2023-May-03 Wed | 1.74 | 1.775 | 1.72 | 1.745 | 73.4 | 73.4 | 0.1 | ||
| 2023-May-02 Tue | 1.8 | 1.8 | 1.75 | 1.75 | 679,679 | ### | 20.2 | 20.2 | 0.1 |
| 2023-May-01 Mon | 1.755 | ### | 1.755 | 1.79 | 674,944 | ### | ### | ### | 0.1 |
| 2023-Apr-28 Fri | 1.75 | ### | 1.73 | 1.755 | 567,742 | ### | 70.1 | 70.1 | 0.1 |
| 2023-Apr-27 Thu | 1.74 | 1.76 | 1.72 | 1.73 | 31.9 | 31.9 | ### | ||
| 2023-Apr-26 Wed | ### | 1.77 | 1.74 | 1.745 | 424,424 | ### | 31.0 | 31.0 | 0.1 |
| 2023-Apr-24 Mon | 1.755 | 1.78 | 1.75 | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | 1.8 | 1.8 | 1.755 | 1.785 | 375,527 | ### | 28.6 | 28.6 | 0.1 |
| 2023-Apr-20 Thu | 1.74 | ### | 1.74 | 1.78 | 1,168,957 | ### | 86.6 | 86.6 | 0.1 |
| 2023-Apr-19 Wed | ### | 1.7325 | ### | 1.73 | 76.8 | 76.8 | ### | ||
| 2023-Apr-18 Tue | ### | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | 1.7 | 1.7 | 1.675 | ### | ### | ### | 0.0 | ||
| 2023-Apr-14 Fri | ### | ### | ### | ### | 572,027 | 0 | 24.5 | 24.5 | 0.0 |
| 2023-Apr-13 Thu | 1.7 | 1.71 | 1.685 | ### | 959,788 | 1,629,240 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | 1.745 | 1.745 | 1.6975 | 1.72 | 25.5 | 25.5 | 0.1 | ||
| 2023-Apr-11 Tue | ### | 1.7675 | ### | 1.76 | 894,989 | 790,946 | 86.2 | 86.2 | 0.1 |
| 2023-Apr-06 Thu | 1.725 | 1.725 | 1.7 | ### | 463,326 | 793,445 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | 1.71 | 1.725 | ### | 1.725 | ### | ### | ### | ||
| 2023-Apr-04 Tue | 1.725 | 1.74 | 1.71 | 1.72 | ### | ### | 0.1 | ||
| 2023-Apr-03 Mon | ### | ### | ### | 1.71 | 687,242 | 0 | 38.9 | 38.9 | 0.1 |
| 2023-Mar-31 Fri | 1.745 | 1.745 | 1.7 | 1.72 | 1,132,320 | 1,950,421 | ### | ### | 0.1 |
| 2023-Mar-30 Thu | 1.71 | 1.74 | ### | 1.74 | ### | ### | 0.1 | ||
| 2023-Mar-29 Wed | 1.73 | 1.73 | ### | 1.7 | 452,778 | 391,652 | 21.5 | 21.5 | ### |
| 2023-Mar-28 Tue | 1.72 | ### | 1.7 | 1.73 | 841,920 | ### | ### | ### | ### |
| 2023-Mar-27 Mon | 1.675 | ### | 1.6675 | ### | 705,228 | 587,983 | ### | ### | 0.0 |
| 2023-Mar-24 Fri | ### | 1.685 | 1.655 | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Mar-23 Thu | ### | ### | ### | ### | 907,782 | 0 | 75.4 | 75.4 | 0.0 |
| 2023-Mar-22 Wed | 1.72 | 1.7275 | 1.6925 | 1.7 | 695,154 | ### | 28.1 | 28.1 | ### |
| 2023-Mar-21 Tue | ### | 1.72 | ### | ### | 657,850 | 565,751 | 80.9 | 80.9 | 0.0 |
| 2023-Mar-20 Mon | 1.75 | 1.75 | ### | ### | 993,350 | 869,181 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 1.71 | 1.71 | ### | 1.655 | ### | ### | 0.1 | ||
| 2023-Mar-15 Wed | 1.71 | ### | ### | 1.725 | 74.6 | 74.6 | ### | ||
| 2023-Mar-14 Tue | 1.725 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | 1.81 | 1.81 | ### | ### | 2,703,585 | 2,446,744 | ### | ### | 0.0 |
| 2023-Mar-10 Fri | 1.82 | ### | 1.8 | 1.82 | 746,070 | ### | 77.2 | 77.2 | ### |
| 2023-Mar-09 Thu | 1.83 | ### | 1.8 | 1.82 | 652,658 | ### | ### | ### | ### |
| 2023-Mar-08 Wed | ### | 1.83 | 1.785 | 1.825 | 807,547 | 1,459,641 | 81.2 | 81.2 | ### |
| 2023-Mar-07 Tue | 1.79 | 1.83 | 1.785 | 1.83 | 637,653 | 1,152,557 | ### | ### | ### |
| 2023-Mar-06 Mon | 1.77 | ### | 1.77 | 1.785 | 78.4 | 78.4 | 0.1 | ||
| 2023-Mar-03 Fri | 1.82 | 1.825 | 1.755 | 1.785 | 1,151,028 | 2,060,340 | 21.8 | 21.8 | 0.1 |
| 2023-Mar-02 Thu | 1.825 | 1.84 | 1.79 | 1.8 | 1,390,846 | 2,524,385 | ### | ### | 0.1 |
| 2023-Mar-01 Wed | 1.885 | ### | 1.87 | 1.925 | 80.6 | 80.6 | 0.1 | ||
| 2023-Feb-28 Tue | 1.885 | ### | ### | 1.88 | ### | ### | 0.1 | ||
| 2023-Feb-27 Mon | 1.84 | 1.875 | 1.825 | 1.875 | 1,937,241 | ### | ### | ### | ### |
| 2023-Feb-24 Fri | 1.885 | 1.89 | ### | 1.83 | 16.1 | 16.1 | ### | ||
| 2023-Feb-23 Thu | ### | ### | 1.88 | ### | 7,706,128 | ### | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | ### | 2.24 | 2.28 | 1,365,224 | 1,529,050 | 27.3 | 27.3 | 0.2 |
| 2023-Feb-21 Tue | ### | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | 2.24 | ### | 2.24 | ### | 90.8 | 90.8 | 0.0 | ||
| 2023-Feb-17 Fri | 2.2 | 2.25 | 2.2 | 2.23 | 84.3 | 84.3 | ### | ||
| 2023-Feb-16 Thu | 2.26 | 2.26 | 2.21 | 2.22 | ### | ### | 0.2 | ||
| 2023-Feb-15 Wed | 2.2 | 2.26 | 2.2 | 2.24 | ### | ### | ### | ||
| 2023-Feb-14 Tue | ### | 2.23 | ### | 2.23 | 993,045 | 1,107,245 | ### | ### | ### |
| 2023-Feb-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page