End of day Prices (full format), 300 Days for (RBL) REDBUBBLE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Nov-02 Thu
| 0.55
| 0.56
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 0.545
| 0.555
| 0.52
| 0.555
|
|
| 82.7
| 82.7
| ### |
2023-Oct-31 Tue
| 0.56
| 0.58
| 0.54
| 0.56
| 15,771
| ###
| 69.7
| 69.7
| ### |
2023-Oct-30 Mon
| 0.575
| 0.575
| 0.545
| 0.55
| 147,854
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 0.55
| 0.58
| 0.54
| 0.575
| 143,255
| 80,222
| 89.2
| 89.2
| ### |
2023-Oct-26 Thu
| 0.575
| 0.575
| 0.55
| 0.55
| 31,225
| ###
| 10.9
| 10.9
| ### |
2023-Oct-25 Wed
| ###
| 0.58
| 0.545
| 0.58
|
|
| 85.0
| 85.0
| ### |
2023-Oct-24 Tue
| ###
| ###
| 0.54
| 0.58
|
|
| 16.0
| 16.0
| ### |
2023-Oct-23 Mon
| ###
| ###
| 0.575
| ###
| 143,188
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 0.585
| ###
| 331,077
| 96,840
| 22.0
| 22.0
| 0.0 |
2023-Oct-19 Thu
| 0.59
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 0.58
| ###
| 222,044
| ###
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 0.58
| 0.655
|
|
| 97.9
| 97.9
| ### |
2023-Oct-16 Mon
| 0.575
| ###
| 0.5675
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2023-Oct-13 Fri
| 0.59
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 0.545
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2023-Oct-11 Wed
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 0.46
| 0.485
| 0.45
| 0.485
| 56,287
| ###
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 0.46
| 0.48
| 0.455
| 0.46
| 99,382
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 0.48
| 0.48
| 0.46
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2023-Oct-05 Thu
| 0.455
| 0.485
| 0.445
| 0.485
| 75,454
| 35,086
| 95.0
| 95.0
| 0.0 |
2023-Oct-04 Wed
| 0.485
| 0.485
| 0.44
| 0.455
|
|
| 9.0
| 9.0
| 0.0 |
2023-Oct-03 Tue
| 0.49
| 0.525
| 0.47
| 0.52
| 147,728
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 0.44
| 0.51
| 0.44
| 0.51
| 127,774
| ###
| 99.0
| 99.0
| ### |
2023-Sep-29 Fri
| 0.42
| 0.47
| 0.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 0.425
| 0.44
| ###
| 0.42
| 312,823
| 68,821
| ###
| ###
| ### |
2023-Sep-27 Wed
| 0.445
| 0.455
| 0.42
| 0.42
|
|
| 6.8
| 6.8
| ### |
2023-Sep-26 Tue
| ###
| 0.47
| 0.42
| ###
| 197,651
| 87,954
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.42
| 0.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 0.45
| 0.46
| 0.42
| 0.42
| 128,076
| 56,353
| 4.2
| 4.2
| ### |
2023-Sep-21 Thu
| ###
| 0.47
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 0.48
| 0.49
| ###
| 0.48
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| 0.5
| 0.51
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 0.52
| 0.53
| 0.49
| 0.51
|
|
| 25.8
| 25.8
| ### |
2023-Sep-15 Fri
| ###
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 0.51
| 0.5
| ###
| 32,628
| 16,477
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| 0.5
| ###
| 0.5
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 0.55
| 0.555
| 0.53
| 0.54
|
|
| 27.8
| 27.8
| 0.0 |
2023-Sep-08 Fri
| 0.58
| ###
| 0.575
| 0.575
| 29,424
| 8,459
| ###
| ###
| ### |
2023-Sep-07 Thu
| 0.59
| ###
| 0.58
| 0.58
|
|
| 27.9
| 27.9
| ### |
2023-Sep-06 Wed
| ###
| ###
| 0.59
| ###
| 189,550
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 0.5975
| ###
| 73,184
| ###
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 0.57
| 0.645
| 0.57
| ###
| 130,888
| ###
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 171,852
| 0
| 93.2
| 93.2
| 0.0 |
2023-Aug-31 Thu
| ###
| 0.585
| 0.555
| 0.585
|
|
| 87.9
| 87.9
| ### |
2023-Aug-30 Wed
| 0.57
| ###
| 0.555
| ###
| 115,641
| ###
| 89.7
| 89.7
| 0.0 |
2023-Aug-29 Tue
| 0.54
| 0.575
| 0.54
| 0.575
|
|
| 94.6
| 94.6
| ### |
2023-Aug-28 Mon
| 0.555
| 0.56
| 0.53
| 0.55
| 363,476
| ###
| ###
| ###
| ### |
2023-Aug-25 Fri
| 0.57
| ###
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 0.545
| ###
| 909,286
| 247,780
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 0.655
| ###
| ###
| ###
| 1,251,829
| 0
| 13.3
| 13.3
| 0.0 |
2023-Aug-22 Tue
| 0.55
| ###
| 0.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 0.54
| 0.58
| 0.54
| 0.545
|
|
| 78.9
| 78.9
| 0.0 |
2023-Aug-18 Fri
| ###
| 0.545
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 0.545
| 0.5
| 0.545
|
|
| 96.7
| 96.7
| 0.0 |
2023-Aug-16 Wed
| 0.55
| 0.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 0.59
| 0.59
| 0.53
| ###
| 500,521
| ###
| 2.3
| 2.3
| 0.0 |
2023-Aug-14 Mon
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| 14.0
| 14.0
| ### |
2023-Aug-11 Fri
| ###
| ###
| 0.575
| 0.575
| 139,670
| 40,155
| 2.3
| 2.3
| ### |
2023-Aug-10 Thu
| 0.57
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2023-Aug-08 Tue
| ###
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| 0.73
| 0.685
| 0.7
| 452,670
| ###
| 32.9
| 32.9
| ### |
2023-Aug-04 Fri
| ###
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2023-Aug-03 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2023-Aug-02 Wed
| ###
| 0.73
| ###
| 0.7
| 567,948
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| ###
| 0.645
| ###
| 440,074
| 141,923
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 0.59
| ###
| 0.58
| 0.625
| 738,751
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 1,416,251
| 0
| 99.6
| 99.6
| 0.0 |
2023-Jul-26 Wed
| ###
| 0.485
| ###
| 0.485
|
|
| 99.5
| 99.5
| 0.0 |
2023-Jul-25 Tue
| 0.41
| ###
| ###
| 0.41
| 106,585
| 0
| 73.4
| 73.4
| ### |
2023-Jul-24 Mon
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 0.42
| 0.42
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 0.41
| 0.4225
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2023-Jul-19 Wed
| 0.425
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 0.45
| 0.45
| 0.42
| 0.44
| 181,483
| 78,945
| 22.0
| 22.0
| ### |
2023-Jul-17 Mon
| 0.45
| 0.45
| 0.42
| 0.45
| 166,051
| ###
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| 0.45
| 0.43
| 0.45
| 184,852
| ###
| 86.1
| 86.1
| 0.0 |
2023-Jul-13 Thu
| 0.45
| 0.455
| 0.425
| 0.43
|
|
| 8.4
| 8.4
| ### |
2023-Jul-12 Wed
| 0.42
| 0.445
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 0.385
| ###
| 0.385
| 0.385
|
|
| 79.9
| 79.9
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| 0.385
| 49,347
| 0
| 82.5
| 82.5
| 0.0 |
2023-Jul-06 Thu
| ###
| 0.42
| 0.385
| ###
| 200,588
| ###
| 19.1
| 19.1
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| 0.41
|
|
| 97.2
| 97.2
| ### |
2023-Jul-03 Mon
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 440,881
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 0.325
| ###
| ###
| ###
| 307,741
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 803,285
| 0
| 26.6
| 26.6
| 0.0 |
2023-Jun-26 Mon
| ###
| 0.345
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2023-Jun-23 Fri
| ###
| 0.345
| ###
| 0.345
|
|
| 81.8
| 81.8
| 0.0 |
2023-Jun-22 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2023-Jun-21 Wed
| 0.345
| 0.355
| 0.345
| 0.355
|
|
| 87.1
| 87.1
| 0.0 |
2023-Jun-20 Tue
| 0.355
| 0.355
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2023-Jun-19 Mon
| ###
| 0.355
| ###
| ###
| 538,257
| 95,540
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 574,279
| 0
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 0.345
| 0.345
|
|
| 7.2
| 7.2
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| 0.3475
| ###
| 614,143
| ###
| 19.8
| 19.8
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 0.355
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2023-Jun-09 Fri
| 0.385
| ###
| 0.375
| 0.385
| 296,972
| 55,682
| 69.6
| 69.6
| 0.0 |
2023-Jun-08 Thu
| 0.4
| 0.41
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 0.375
| 0.42
| 0.375
| 0.4
|
|
| 95.0
| 95.0
| 0.0 |
2023-Jun-06 Tue
| 0.4
| 0.4
| ###
| ###
| 58,773
| 11,754
| 5.3
| 5.3
| 0.0 |
2023-Jun-05 Mon
| 0.4
| 0.41
| 0.385
| 0.4
| 384,826
| ###
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2023-May-30 Tue
| ###
| 0.385
| ###
| 0.385
| 62,379
| ###
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 0.375
| 0.385
| ###
| ###
| 5,118,273
| ###
| 17.8
| 17.8
| 0.0 |
2023-May-26 Fri
| ###
| ###
| 0.375
| 0.375
| 80,284
| 15,053
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| 0.4
| ###
| ###
| 127,086
| ###
| 29.4
| 29.4
| 0.0 |
2023-May-24 Wed
| ###
| 0.41
| ###
| 0.4
| 175,580
| ###
| 84.9
| 84.9
| 0.0 |
2023-May-23 Tue
| 0.385
| 0.4
| 0.385
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-May-22 Mon
| 0.385
| ###
| 0.385
| 0.385
| 51,678
| 9,948
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 41,344
| 0
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 0.41
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2023-May-17 Wed
| 0.41
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 0.42
| ###
| 0.42
| 1,120,240
| 235,250
| ###
| ###
| ### |
2023-May-15 Mon
| 0.42
| 0.43
| ###
| ###
| 134,377
| ###
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 0.43
| 0.44
| ###
| 0.43
|
|
| 67.8
| 67.8
| ### |
2023-May-11 Thu
| ###
| 0.425
| 0.4
| 0.425
| 514,788
| 212,350
| 92.5
| 92.5
| ### |
2023-May-10 Wed
| 0.425
| 0.43
| 0.41
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 0.4
| 0.4
| ###
| 0.4
| 108,084
| ###
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 0.385
| 0.4
| 0.3825
| 0.4
| 129,149
| 50,529
| 91.0
| 91.0
| 0.0 |
2023-May-04 Thu
| ###
| 0.4
| 0.385
| ###
| 49,183
| ###
| 73.9
| 73.9
| 0.0 |
2023-May-03 Wed
| 0.385
| ###
| 0.385
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2023-May-02 Tue
| 0.4
| 0.41
| 0.385
| 0.385
|
|
| 14.4
| 14.4
| 0.0 |
2023-May-01 Mon
| ###
| 0.41
| ###
| ###
| 447,759
| ###
| 15.8
| 15.8
| 0.0 |
2023-Apr-28 Fri
| 0.4
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| 12.9
| 12.9
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 0.385
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 0.375
| ###
| 173,457
| 32,523
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| 0.4
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 0.4
| 0.4
| 0.385
| ###
| 253,027
| ###
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 276,141
| 0
| 72.8
| 72.8
| 0.0 |
2023-Apr-17 Mon
| 0.4
| ###
| ###
| ###
| 73,341
| 0
| 20.7
| 20.7
| 0.0 |
2023-Apr-14 Fri
| ###
| 0.41
| ###
| 0.4
|
|
| 80.5
| 80.5
| 0.0 |
2023-Apr-13 Thu
| ###
| 0.41
| ###
| ###
| 1,041,056
| ###
| 10.2
| 10.2
| 0.0 |
2023-Apr-12 Wed
| 0.43
| 0.43
| 0.4025
| 0.41
|
|
| 9.3
| 9.3
| ### |
2023-Apr-11 Tue
| 0.43
| 0.43
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2023-Apr-06 Thu
| 0.425
| ###
| 0.41
| 0.41
|
|
| 11.3
| 11.3
| ### |
2023-Apr-05 Wed
| 0.445
| 0.445
| 0.425
| 0.425
| 177,973
| ###
| 9.4
| 9.4
| ### |
2023-Apr-04 Tue
| 0.43
| 0.445
| 0.425
| 0.43
|
|
| 66.9
| 66.9
| ### |
2023-Apr-03 Mon
| 0.445
| 0.45
| 0.43
| 0.43
| 665,523
| ###
| ###
| ###
| ### |
2023-Mar-31 Fri
| 0.44
| 0.45
| 0.4375
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| 0.455
| 0.4275
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 0.445
| 0.48
| 0.42
| 0.425
|
|
| 9.2
| 9.2
| ### |
2023-Mar-28 Tue
| 0.445
| ###
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2023-Mar-27 Mon
| 0.44
| 0.46
| 0.43
| ###
| 613,472
| ###
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 0.43
| 0.445
| ###
| 0.425
|
|
| ###
| ###
| ### |
2023-Mar-23 Thu
| ###
| 0.43
| ###
| 0.425
|
|
| 86.2
| 86.2
| ### |
2023-Mar-22 Wed
| 0.42
| 0.43
| 0.4075
| ###
| 428,489
| 179,429
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| 0.42
| 0.42
|
|
| 2.2
| 2.2
| ### |
2023-Mar-20 Mon
| 0.48
| 0.48
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 0.47
| 0.48
| 0.4475
| 0.47
| 4,504,049
| 2,088,752
| ###
| ###
| ### |
2023-Mar-16 Thu
| 0.49
| ###
| 0.46
| 0.48
|
|
| 29.7
| 29.7
| 0.0 |
2023-Mar-15 Wed
| ###
| 0.53
| 0.5
| 0.51
| 620,221
| ###
| 28.0
| 28.0
| ### |
2023-Mar-14 Tue
| 0.51
| 0.53
| ###
| 0.53
| 380,755
| ###
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| 0.52
|
|
| 89.6
| 89.6
| 0.0 |
2023-Mar-10 Fri
| ###
| 0.545
| ###
| 0.54
| 342,380
| ###
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 0.5
| 0.51
| ###
| 0.51
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| 0.51
| ###
| 0.49
| 0.49
|
|
| 10.4
| 10.4
| ### |
2023-Mar-07 Tue
| ###
| 0.51
| 0.49
| ###
| 276,189
| ###
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 0.485
| 0.51
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 0.455
| 0.49
| 0.455
| 0.49
|
|
| ###
| ###
| ### |
2023-Mar-02 Thu
| 0.445
| 0.475
| 0.445
| 0.475
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 0.46
| 0.47
| 0.445
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 0.45
| 0.46
| 0.445
| 0.45
| 587,883
| ###
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| 0.47
| 0.485
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 0.455
| 0.47
| 0.455
| 0.455
| 204,878
| 94,756
| 65.1
| 65.1
| 0.0 |
2023-Feb-23 Thu
| 0.455
| 0.49
| 0.455
| 0.455
|
|
| 69.1
| 69.1
| 0.0 |
2023-Feb-22 Wed
| 0.45
| 0.49
| 0.42
| 0.49
| 1,860,751
| 846,641
| 97.9
| 97.9
| ### |
2023-Feb-21 Tue
| 0.445
| ###
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 0.475
| 0.48
| 0.445
| 0.455
| 732,855
| 338,945
| 12.6
| 12.6
| 0.0 |
2023-Feb-17 Fri
| 0.48
| 0.49
| ###
| 0.48
| 391,975
| ###
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 0.485
| 0.5
| 0.48
| 0.485
| 255,645
| ###
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| 0.46
| 0.49
| 0.46
| 0.49
| 1,447,856
| ###
| 96.1
| 96.1
| ### |
2023-Feb-14 Tue
| 0.485
| ###
| 0.4675
| 0.47
|
|
| 18.4
| 18.4
| ### |
2023-Feb-13 Mon
| 0.485
| 0.51
| 0.4825
| 0.51
| 720,750
| 357,672
| 96.5
| 96.5
| ### |
2023-Feb-10 Fri
| ###
| ###
| 0.48
| 0.49
| 513,259
| 123,182
| ###
| ###
| ### |
2023-Feb-09 Thu
| 0.5
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 0.55
| ###
| 0.51
| 1,745,276
| 479,950
| ###
| ###
| ### |
2023-Feb-07 Tue
| 0.51
| 0.52
| ###
| 0.5
| 587,581
| 152,771
| 24.2
| 24.2
| 0.0 |
2023-Feb-06 Mon
| 0.525
| 0.53
| 0.49
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2023-Feb-03 Fri
| 0.525
| 0.53
| ###
| 0.525
| 482,127
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 0.49
| ###
| 0.49
| 0.53
|
|
| 96.5
| 96.5
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 0.455
| 0.5
| 1,212,374
| ###
| 96.1
| 96.1
| 0.0 |
2023-Jan-31 Tue
| 0.46
| 0.46
| 0.44
| 0.445
| 945,476
| ###
| 20.5
| 20.5
| ### |
2023-Jan-30 Mon
| 0.47
| 0.485
| 0.46
| 0.46
| 619,776
| 292,844
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 0.47
| 0.485
| ###
| ###
| 791,358
| ###
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| 0.47
| 0.46
| 0.47
|
|
| 80.2
| 80.2
| ### |
2023-Jan-24 Tue
| 0.47
| 0.475
| 0.455
| ###
| 842,121
| 391,586
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 0.475
| 0.48
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2023-Jan-20 Fri
| 0.49
| 0.49
| ###
| ###
| 737,350
| 180,650
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 0.5
| 0.5
| 0.485
| 0.49
| 726,148
| 357,627
| ###
| ###
| ### |
2023-Jan-18 Wed
| 0.555
| 0.555
| 0.5
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2023-Jan-17 Tue
| 0.55
| 0.58
| ###
| 0.57
| 845,780
| 245,276
| 91.7
| 91.7
| ### |
2023-Jan-16 Mon
| 0.545
| 0.57
| 0.53
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2023-Jan-13 Fri
| 0.585
| 0.585
| 0.54
| 0.545
|
|
| 3.3
| 3.3
| 0.0 |
2023-Jan-12 Thu
| 0.575
| 0.6025
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2023-Jan-11 Wed
| 0.555
| 0.59
| 0.555
| 0.56
| 358,072
| ###
| 69.5
| 69.5
| ### |
2023-Jan-10 Tue
| 0.57
| 0.58
| 0.55
| 0.55
| 347,782
| ###
| ###
| ###
| ### |
2023-Jan-09 Mon
| ###
| 0.57
| ###
| 0.57
| 193,548
| ###
| ###
| ###
| ### |
2023-Jan-06 Fri
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| 8.4
| 8.4
| 0.0 |
2023-Jan-05 Thu
| 0.55
| 0.575
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| 0.525
| 0.56
| 0.51
| 0.55
|
|
| 91.3
| 91.3
| ### |
2023-Jan-03 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 0.545
| 0.545
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 0.58
| 0.58
| 0.545
| 0.55
|
|
| 6.3
| 6.3
| ### |
2022-Dec-28 Wed
| 0.585
| 0.585
| 0.57
| 0.57
|
|
| 18.6
| 18.6
| ### |
2022-Dec-23 Fri
| ###
| ###
| ###
| 0.57
| 206,751
| 0
| ###
| ###
| ### |
2022-Dec-22 Thu
| ###
| ###
| 0.59
| ###
| 638,758
| ###
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| 0.585
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
| 279,742
| 0
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| 0.6175
| ###
| 191,129
| ###
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 0.58
| ###
| 0.58
| ###
| 645,958
| 187,327
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 0.58
| ###
| 0.545
| ###
| 662,179
| 180,443
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 0.55
| 0.56
| ###
| 0.55
| 498,686
| ###
| ###
| ###
| ### |
2022-Dec-09 Fri
| 0.58
| 0.58
| 0.54
| 0.55
|
|
| 7.6
| 7.6
| ### |
2022-Dec-08 Thu
| 0.58
| 0.58
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2022-Dec-07 Wed
| 0.59
| 0.59
| 0.56
| 0.59
|
|
| 73.2
| 73.2
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 0.58
| 0.58
| 189,777
| ###
| ###
| ###
| ### |
2022-Dec-05 Mon
| 0.58
| ###
| 0.575
| ###
| 692,758
| ###
| 92.5
| 92.5
| 0.0 |
2022-Dec-02 Fri
| 0.585
| 0.585
| ###
| 0.58
|
|
| ###
| ###
| ### |
2022-Dec-01 Thu
| 0.545
| 0.575
| 0.545
| 0.575
| 607,072
| ###
| 93.3
| 93.3
| ### |
2022-Nov-30 Wed
| 0.55
| ###
| 0.53
| 0.54
|
|
| 19.4
| 19.4
| 0.0 |
2022-Nov-29 Tue
| 0.545
| 0.56
| 0.525
| 0.55
|
|
| 78.8
| 78.8
| ### |
2022-Nov-28 Mon
| 0.57
| 0.585
| 0.55
| 0.55
| 844,770
| ###
| 19.6
| 19.6
| ### |
2022-Nov-25 Fri
| ###
| 0.6225
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 0.56
| ###
| 0.56
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2022-Nov-23 Wed
| 0.58
| 0.59
| 0.56
| 0.57
| 229,684
| ###
| 26.2
| 26.2
| ### |
2022-Nov-22 Tue
| ###
| ###
| ###
| 0.57
|
|
| ###
| ###
| ### |
2022-Nov-21 Mon
| 0.575
| 0.6125
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| ###
| ###
| 0.57
| 0.58
| 859,971
| ###
| 2.0
| 2.0
| ### |
2022-Nov-17 Thu
| 0.655
| ###
| 0.625
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| 0.6325
| ###
| 618,342
| 195,550
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| 0.625
| ###
| 1,033,820
| ###
| 89.4
| 89.4
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 0.59
| ###
| 668,942
| ###
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 0.575
| ###
| 0.57
| ###
| 1,795,142
| ###
| 92.2
| 92.2
| 0.0 |
2022-Nov-10 Thu
| 0.555
| 0.575
| 0.53
| 0.54
|
|
| 18.2
| 18.2
| 0.0 |
2022-Nov-09 Wed
| 0.555
| 0.575
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| 0.58
| 0.585
| 0.55
| 0.55
|
|
| 8.5
| 8.5
| ### |
2022-Nov-07 Mon
| 0.585
| ###
| 0.555
| 0.57
|
|
| ###
| ###
| ### |
2022-Nov-04 Fri
| 0.56
| 0.585
| 0.53
| 0.58
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| 0.52
| ###
| ###
| 0.555
| 1,197,380
| 0
| ###
| ###
| ### |
2022-Nov-02 Wed
| ###
| 0.545
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 0.525
| 0.585
| 0.525
| 0.54
|
|
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 0.4925
| ###
| 1,222,724
| ###
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 0.49
| 0.52
| 0.475
| 0.5
|
|
| 86.4
| 86.4
| 0.0 |
2022-Oct-27 Thu
| 0.49
| 0.49
| 0.4675
| 0.485
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 0.47
| 0.485
| ###
| 0.48
|
|
| 85.2
| 85.2
| 0.0 |
2022-Oct-25 Tue
| ###
| 0.49
| 0.46
| ###
| 3,916,880
| ###
| 70.6
| 70.6
| 0.0 |
2022-Oct-24 Mon
| 0.49
| ###
| 0.46
| 0.46
| 1,567,072
| 360,426
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 0.53
| 0.53
| 0.48
| 0.49
| 2,952,176
| 1,490,848
| 2.8
| 2.8
| ### |
2022-Oct-20 Thu
| ###
| ###
| 0.525
| 0.53
| 3,842,558
| 1,008,671
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 0.71
| 0.74
| ###
| 0.72
|
|
| 79.0
| 79.0
| ### |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
| 904,440
| 0
| 91.3
| 91.3
| 0.0 |
2022-Oct-17 Mon
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| 0.6025
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| 0.585
| 0.59
| 646,820
| ###
| 11.9
| 11.9
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 0.645
| 0.645
|
|
| 14.1
| 14.1
| ### |
2022-Oct-07 Fri
| ###
| 0.7
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 0.675
| ###
| 0.675
| ###
| 516,254
| ###
| 84.4
| 84.4
| 0.0 |
2022-Oct-05 Wed
| 0.7
| 0.71
| 0.675
| ###
| 8,564,056
| ###
| 25.1
| 25.1
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| 0.655
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 0.685
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
| 1,423,949
| 0
| 28.6
| 28.6
| 0.0 |
2022-Sep-28 Wed
| 0.685
| ###
| 0.6575
| ###
| 563,444
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 0.685
| 0.645
| 0.685
| 882,650
| ###
| 93.5
| 93.5
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 0.645
| ###
| 685,127
| 220,953
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
| 907,485
| 0
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 0.75
| 0.75
| ###
| ###
| 1,059,772
| ###
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 0.775
| 0.78
| 0.73
| 0.75
| 1,301,778
| 982,842
| ###
| ###
| ### |
2022-Sep-19 Mon
| 0.8
| 0.8
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2022-Sep-16 Fri
| 0.78
| 0.79
| 0.75
| 0.79
|
|
| 83.6
| 83.6
| ### |
2022-Sep-15 Thu
| ###
| 0.81
| ###
| 0.785
|
|
| ###
| ###
| ### |
2022-Sep-14 Wed
| ###
| ###
| 0.76
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2022-Sep-13 Tue
| 0.875
| 0.875
| 0.825
| ###
| 764,541
| 649,859
| 7.7
| 7.7
| 0.0 |
2022-Sep-12 Mon
| 0.83
| 0.885
| 0.83
| 0.875
| 1,372,453
| 1,176,878
| 94.7
| 94.7
| 0.1 |
2022-Sep-09 Fri
| 0.8
| ###
| 0.785
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Sep-08 Thu
| 0.77
| ###
| 0.77
| ###
| 1,151,057
| 443,156
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 0.78
| ###
| ###
| 0.77
|
|
| 32.8
| 32.8
| 0.1 |
2022-Sep-06 Tue
| 0.745
| ###
| 0.745
| 0.79
|
|
| 95.1
| 95.1
| ### |
2022-Sep-05 Mon
| 0.745
| 0.76
| ###
| 0.745
| 899,781
| ###
| ###
| ###
| ### |
2022-Sep-02 Fri
| 0.725
| 0.76
| 0.725
| 0.745
|
|
| ###
| ###
| ### |
2022-Sep-01 Thu
| ###
| 0.745
| ###
| 0.72
| 1,393,882
| 519,221
| ###
| ###
| ### |
2022-Aug-31 Wed
| ###
| 0.745
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2022-Aug-30 Tue
| 0.74
| ###
| ###
| 0.72
|
|
| ###
| ###
| ### |
2022-Aug-29 Mon
| 0.78
| 0.79
| ###
| 0.74
|
|
| 10.8
| 10.8
| 0.1 |
|