End of day Prices (full format), 225 Days for (RBL) REDBUBBLE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-May-24 Fri
| ###
| 1.055
| ###
| ###
| 106,026
| 55,928
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 1,073,744
| 0
| 6.9
| 6.9
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| 1.125
| ###
| ###
| 491,044
| ###
| 75.6
| 75.6
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2019-May-16 Thu
| ###
| 1.142
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
| 346,228
| 0
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 228,170
| 0
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 1
| ###
| ###
| ###
| 169,558
| 0
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| 1
| 811,670
| 0
| 96.0
| 96.0
| ### |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 1
| 1
| ###
| 0.955
| 159,652
| 79,826
| ###
| ###
| 0.1 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 314,384
| 0
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| 1.045
| 1
| ###
| 1,156,380
| ###
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 1
| ###
| 1
| ###
| 457,585
| ###
| 78.7
| 78.7
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 0.89
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2019-Apr-29 Mon
| 1.125
| ###
| ###
| ###
| 111,289
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 1.085
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| 1.125
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2019-Apr-23 Tue
| 1.145
| 1.155
| ###
| ###
| 136,624
| ###
| 11.2
| 11.2
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 193,071
| 0
| 4.8
| 4.8
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| 1.175
|
|
| 23.5
| 23.5
| ### |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 84,143
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2019-Apr-12 Fri
| ###
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2019-Apr-11 Thu
| ###
| ###
| ###
| 1.155
|
|
| 33.2
| 33.2
| 0.1 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2019-Apr-09 Tue
| ###
| 1.155
| 1.125
| ###
| 116,276
| 132,554
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 181,788
| 0
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| 1.075
| ###
| 421,472
| 226,541
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2019-Mar-29 Fri
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 1.057
| ###
| 619,241
| ###
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| 1.075
| 60,880
| 0
| 87.1
| 87.1
| ### |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 85,674
| 0
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 1.175
| ###
| ###
| 397,421
| 233,484
| 79.8
| 79.8
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 1.045
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2019-Mar-20 Wed
| 1.085
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| 1.085
| 385,345
| 0
| ###
| ###
| 0.1 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 1.025
| ###
| 1.025
| ###
| 328,721
| ###
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 343,748
| 0
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| 1.045
| 1
| 1
|
|
| 9.1
| 9.1
| ### |
2019-Mar-12 Tue
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2019-Mar-11 Mon
| ###
| ###
| 0.975
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 258,576
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| ###
| 1
| ###
| ###
| 653,324
| ###
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| ###
| 1
| 0.975
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2019-Mar-04 Mon
| ###
| 1
| ###
| 1
| 50,041
| 25,020
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| ###
| ###
| 0.985
|
|
| 24.1
| 24.1
| ### |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 0.955
| ###
| 64,449
| 30,774
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 1
| 1
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Feb-22 Fri
| 1.025
| ###
| ###
| ###
| 1,669,950
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 1.025
| 1.045
| ###
| ###
| 223,478
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 1
| ###
| 97,143
| 48,571
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,077,586
| 0
| 25.6
| 25.6
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 423,146
| 0
| 83.4
| 83.4
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 0.985
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
| 315,254
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| 1.055
| 1.025
| 1.055
| 44,820
| ###
| 76.8
| 76.8
| 0.1 |
2019-Feb-08 Fri
| 1.045
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 300,555
| 0
| 27.8
| 27.8
| 0.0 |
2019-Feb-04 Mon
| 0.955
| ###
| ###
| 0.945
|
|
| 23.7
| 23.7
| 0.1 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 118,340
| 0
| 11.7
| 11.7
| 0.0 |
2019-Jan-31 Thu
| 1
| 1
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2019-Jan-30 Wed
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 811,076
| 0
| 96.6
| 96.6
| 0.0 |
2019-Jan-25 Fri
| 0.88
| 0.89
| 0.84
| 0.88
|
|
| 64.6
| 64.6
| 0.1 |
2019-Jan-10 Thu
| 0.89
| 0.89
| 0.855
| 0.855
| 1,023,842
| ###
| 8.6
| 8.6
| ### |
2019-Jan-09 Wed
| ###
| ###
| 0.855
| 0.87
|
|
| ###
| ###
| 0.1 |
2019-Jan-04 Fri
| ###
| ###
| 0.89
| ###
| 230,220
| 102,447
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 360,578
| 0
| 14.6
| 14.6
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 0.875
| 0.875
|
|
| 3.7
| 3.7
| 0.1 |
2018-Dec-27 Thu
| 0.88
| ###
| 0.88
| ###
| 312,448
| 137,477
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 0.87
| 0.875
| 0.85
| 0.85
| 1,254,257
| ###
| ###
| ###
| ### |
2018-Dec-19 Wed
| 0.87
| ###
| 0.855
| 0.875
| 1,063,381
| ###
| ###
| ###
| 0.1 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 2,503,553
| 0
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| 0.972
| ###
| 234,346
| ###
| 18.6
| 18.6
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 0.985
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2018-Dec-11 Tue
| ###
| 1.075
| ###
| ###
| 264,183
| ###
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 1.085
| ###
| ###
| ###
| 698,347
| 0
| 29.2
| 29.2
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 1.075
| 1.085
|
|
| 31.3
| 31.3
| 0.1 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 285,851
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| 1.125
|
|
| 8.4
| 8.4
| ### |
2018-Dec-04 Tue
| 1.23
| 1.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| 1.25
| ###
| 1.22
| 403,442
| 252,151
| 91.8
| 91.8
| 0.1 |
2018-Nov-30 Fri
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 0.975
| 1.025
| ###
| 1
| 956,642
| 490,279
| ###
| ###
| ### |
2018-Nov-13 Tue
| 1.48
| ###
| 1.455
| 1.49
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 1.52
| 1.545
| 1.455
| 1.52
|
|
| 68.3
| 68.3
| 0.1 |
2018-Nov-09 Fri
| 1.58
| 1.58
| 1.49
| 1.55
|
|
| 16.4
| 16.4
| ### |
2018-Nov-08 Thu
| 1.5
| 1.57
| 1.5
| 1.54
| 595,170
| 913,585
| 89.0
| 89.0
| ### |
2018-Nov-07 Wed
| 1.53
| ###
| 1.5
| 1.5
| 145,081
| ###
| ###
| ###
| 0.1 |
2018-Nov-06 Tue
| 1.57
| 1.57
| ###
| 1.53
| 35,871
| 28,158
| ###
| ###
| ### |
2018-Nov-05 Mon
| ###
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 1.56
| ###
| 1.53
| ###
| 113,643
| ###
| 88.5
| 88.5
| 0.0 |
2018-Nov-01 Thu
| 1.525
| 1.58
| 1.525
| 1.56
| 223,727
| ###
| 82.4
| 82.4
| ### |
2018-Oct-31 Wed
| 1.52
| 1.59
| 1.52
| 1.555
| 224,572
| ###
| 82.4
| 82.4
| ### |
2018-Oct-30 Tue
| 1.49
| 1.5
| 1.46
| 1.5
| 202,246
| 299,324
| ###
| ###
| 0.1 |
2018-Oct-29 Mon
| ###
| ###
| 1.42
| 1.455
| 515,246
| 365,824
| ###
| ###
| ### |
2018-Oct-26 Fri
| 1.675
| 1.675
| 1.675
| 1.675
| 0
|
|
|
| ### |
2018-Oct-25 Thu
| 1.675
| 1.675
| 1.675
| 1.675
| 0
|
|
|
| ### |
2018-Oct-24 Wed
| 1.675
| 1.675
| 1.675
| 1.675
| 0
|
|
|
| ### |
2018-Oct-23 Tue
| 1.685
| 1.685
| ###
| 1.675
|
|
| 43.3
| 43.3
| ### |
2018-Oct-22 Mon
| 1.7
| 1.72
| ###
| 1.685
|
|
| 29.9
| 29.9
| ### |
2018-Oct-19 Fri
| 1.72
| 1.72
| 1.655
| 1.7
|
|
| 21.9
| 21.9
| ### |
2018-Oct-18 Thu
| 1.73
| 1.757
| 1.725
| 1.73
|
|
| 69.2
| 69.2
| ### |
2018-Oct-17 Wed
| 1.74
| 1.76
| 1.73
| 1.73
| 87,871
| ###
| 25.4
| 25.4
| ### |
2018-Oct-16 Tue
| 1.75
| 1.75
| 1.7
| 1.7
| 24,240
| ###
| 12.1
| 12.1
| ### |
2018-Oct-15 Mon
| ###
| 1.75
| 1.645
| 1.75
| 417,726
| 709,089
| ###
| ###
| 0.1 |
2018-Oct-12 Fri
| 1.7
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 1.77
| 1.77
| 1.7
| 1.71
| 140,189
| 243,227
| 20.1
| 20.1
| 0.1 |
2018-Oct-10 Wed
| 1.7
| 1.77
| 1.7
| 1.77
| 65,880
| ###
| ###
| ###
| ### |
2018-Oct-09 Tue
| 1.74
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| 1.7
| 1.76
| 1.7
| 1.74
| 134,646
| ###
| ###
| ###
| 0.1 |
2018-Oct-05 Fri
| ###
| ###
| ###
| 1.7
| 161,374
| 0
| ###
| ###
| ### |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| 1.725
| 1.645
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 69,674
| 0
| 91.9
| 91.9
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 1.56
| 1.59
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 21,887
| 0
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 1.59
| ###
| ###
| ###
| 251,443
| 0
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 1.55
| ###
| 1.55
| ###
| 50,521
| 39,153
| 87.0
| 87.0
| 0.0 |
2018-Sep-20 Thu
| 1.625
| 1.625
| 1.55
| 1.55
| 106,143
| ###
| 6.0
| 6.0
| ### |
2018-Sep-19 Wed
| ###
| 1.655
| ###
| 1.625
|
|
| ###
| ###
| ### |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 33,443
| 0
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 1.59
| 1.675
| 1.59
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 1.58
| 1.585
| 167,279
| 132,150
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| 1.625
| 1.58
| ###
| 163,542
| 262,076
| 25.9
| 25.9
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 1.587
| ###
| 110,287
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 1.56
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 1.52
| ###
| 191,478
| 145,523
| 80.8
| 80.8
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2018-Sep-05 Wed
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 1.7
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2018-Sep-03 Mon
| 1.7
| 1.72
| 1.685
| 1.7
|
|
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| 1.7
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 124,379
| 0
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 1.7
| 1.775
| ###
| 1.71
| 163,583
| 145,179
| 72.1
| 72.1
| 0.1 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 141,842
| 0
| 21.1
| 21.1
| 0.0 |
2018-Aug-27 Mon
| 1.7
| ###
| 1.655
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Aug-24 Fri
| ###
| 1.74
| ###
| 1.7
| 221,355
| 192,578
| 86.6
| 86.6
| ### |
2018-Aug-23 Thu
| 1.7
| 1.74
| 1.655
| 1.675
| 494,652
| 839,671
| 23.4
| 23.4
| ### |
2018-Aug-22 Wed
| 1.7
| ###
| ###
| 1.685
| 194,386
| 0
| ###
| ###
| ### |
2018-Aug-21 Tue
| 1.77
| 1.78
| ###
| 1.7
| 285,155
| 253,787
| 8.7
| 8.7
| ### |
2018-Aug-20 Mon
| 1.82
| 1.82
| 1.75
| 1.78
| 128,643
| 229,627
| 17.2
| 17.2
| 0.1 |
2018-Aug-17 Fri
| 1.83
| 1.85
| 1.79
| 1.83
| 687,584
| ###
| ###
| ###
| ### |
2018-Aug-16 Thu
| 1.77
| ###
| 1.77
| 1.825
| 356,046
| ###
| 91.3
| 91.3
| ### |
2018-Aug-15 Wed
| 1.77
| 1.77
| 1.745
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2018-Aug-14 Tue
| ###
| 1.77
| 1.73
| 1.77
| 38,448
| 67,284
| 85.9
| 85.9
| ### |
2018-Aug-13 Mon
| 1.78
| 1.78
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2018-Aug-10 Fri
| 1.78
| 1.785
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2018-Aug-09 Thu
| 1.73
| 1.8
| 1.73
| 1.77
|
|
| 89.1
| 89.1
| ### |
2018-Aug-08 Wed
| 1.72
| 1.74
| ###
| 1.73
| 108,120
| ###
| 77.0
| 77.0
| ### |
2018-Aug-07 Tue
| 1.79
| 1.8
| 1.685
| 1.685
| 277,284
| ###
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| 1.82
| ###
| 1.78
| 287,921
| ###
| ###
| ###
| 0.1 |
2018-Aug-03 Fri
| ###
| 1.7
| ###
| 1.685
| 412,749
| ###
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 1.55
| ###
| 1.55
| ###
| 264,081
| ###
| 82.2
| 82.2
| 0.0 |
2018-Jul-31 Tue
| 1.56
| 1.57
| 1.52
| 1.555
|
|
| ###
| ###
| ### |
2018-Jul-30 Mon
| 1.52
| 1.585
| 1.52
| 1.575
|
|
| ###
| ###
| 0.1 |
2018-Jul-27 Fri
| 1.54
| 1.57
| 1.51
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2018-Jul-26 Thu
| 1.58
| 1.58
| 1.545
| 1.55
| 1,180,450
| 1,844,453
| ###
| ###
| ### |
2018-Jul-25 Wed
| 1.56
| 1.58
| 1.545
| 1.56
| 885,247
| ###
| 71.2
| 71.2
| ### |
2018-Jul-24 Tue
| ###
| ###
| ###
| 1.52
| 462,143
| 0
| 6.6
| 6.6
| 0.1 |
2018-Jul-23 Mon
| 1.455
| 1.455
| 1.42
| ###
| 146,487
| 210,575
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 1.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 1.53
| 1.53
| 1.51
| ###
| 44,044
| 66,946
| 24.7
| 24.7
| 0.0 |
2018-Jul-18 Wed
| 1.52
| 1.555
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| 1.54
| 1.555
| ###
| 1.54
|
|
| 78.9
| 78.9
| ### |
2018-Jul-16 Mon
| 1.56
| 1.56
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 1.55
| 1.555
| 1.54
| 1.545
| 73,054
| 113,051
| ###
| ###
| ### |
2018-Jul-12 Thu
| 1.55
| 1.57
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2018-Jul-11 Wed
| 1.55
| 1.56
| 1.55
| 1.55
| 133,522
| 207,626
| ###
| ###
| ### |
2018-Jul-10 Tue
| 1.575
| 1.59
| 1.545
| 1.55
| 177,120
| ###
| ###
| ###
| ### |
2018-Jul-09 Mon
| 1.555
| 1.58
| 1.54
| 1.57
| 28,579
| 44,583
| 82.7
| 82.7
| 0.1 |
2018-Jul-06 Fri
| 1.555
| 1.59
| 1.54
| ###
| 48,126
| ###
| 75.8
| 75.8
| 0.0 |
2018-Jul-05 Thu
| 1.57
| ###
| 1.55
| ###
| 22,427
| 17,380
| 35.1
| 35.1
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 1.55
| 1.58
|
|
| 26.2
| 26.2
| 0.1 |
2018-Jul-03 Tue
| 1.585
| ###
| 1.58
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Jul-02 Mon
| 1.57
| 1.58
| 1.57
| 1.575
|
|
| 76.3
| 76.3
| 0.1 |
2018-Jun-29 Fri
| 1.55
| 1.57
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 1.59
| 1.625
| 1.57
| 1.57
|
|
| 23.6
| 23.6
| 0.1 |
2018-Jun-27 Wed
| 1.54
| 1.585
| 1.54
| 1.58
| 92,679
| ###
| ###
| ###
| 0.1 |
2018-Jun-26 Tue
| ###
| ###
| 1.572
| 1.58
|
|
| ###
| ###
| 0.1 |
2018-Jun-25 Mon
| 1.625
| ###
| ###
| ###
| 159,487
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 1.645
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 1.575
| ###
| 1.56
| ###
| 190,948
| ###
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 1.56
| 1.57
| 1.555
| 1.56
| 93,484
| ###
| 67.4
| 67.4
| ### |
2018-Jun-19 Tue
| 1.56
| 1.57
| 1.56
| 1.56
| 96,077
| ###
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| 1.55
| 1.575
| 64,387
| ###
| 23.6
| 23.6
| 0.1 |
2018-Jun-15 Fri
| 1.55
| ###
| 1.525
| ###
| 178,181
| ###
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 1.55
| 1.56
| 1.54
| 1.55
| 43,223
| ###
| ###
| ###
| ### |
2018-Jun-13 Wed
| 1.54
| 1.575
| ###
| 1.55
| 53,274
| 41,953
| 82.6
| 82.6
| ### |
2018-Jun-12 Tue
| 1.57
| 1.59
| 1.545
| 1.545
| 103,678
| ###
| ###
| ###
| ### |
2018-Jun-08 Fri
| 1.575
| ###
| 1.545
| 1.56
|
|
| ###
| ###
| ### |
2018-Jun-07 Thu
| 1.545
| 1.575
| 1.545
| 1.575
| 61,188
| 95,453
| 87.9
| 87.9
| 0.1 |
2018-Jun-06 Wed
| 1.575
| 1.575
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 1.52
| 1.585
| 1.52
| 1.58
| 119,654
| ###
| 93.8
| 93.8
| 0.1 |
2018-Jun-04 Mon
| ###
| 1.54
| ###
| 1.51
| 97,627
| 75,172
| 78.0
| 78.0
| 0.1 |
2018-Jun-01 Fri
| 1.49
| 1.5
| 1.485
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-May-31 Thu
| 1.49
| ###
| 1.48
| 1.5
| 169,049
| ###
| 74.9
| 74.9
| 0.1 |
2018-May-30 Wed
| 1.485
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2018-May-29 Tue
| 1.46
| ###
| 1.46
| 1.46
|
|
| 70.7
| 70.7
| 0.1 |
2018-May-28 Mon
| 1.43
| 1.5
| 1.41
| 1.46
| 61,849
| ###
| ###
| ###
| 0.1 |
2018-May-25 Fri
| 1.5
| 1.53
| 1.43
| 1.45
|
|
| 9.9
| 9.9
| ### |
2018-May-24 Thu
| 1.475
| ###
| 1.47
| 1.475
| 48,778
| 35,851
| ###
| ###
| 0.1 |
2018-May-23 Wed
| 1.485
| 1.51
| 1.45
| 1.475
| 89,381
| 132,283
| ###
| ###
| 0.1 |
|