End of day Prices (full format), 225 Days for (RSG) RESOLUTE MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2021-Oct-04 Mon
| 0.43
| 0.43
| 0.42
| 0.43
| 3,836,279
| ###
| ###
| ###
| ### |
2021-Oct-01 Fri
| 0.42
| 0.43
| ###
| 0.425
|
|
| 80.4
| 80.4
| ### |
2021-Sep-30 Thu
| 0.41
| 0.425
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 0.385
| 0.41
| 9,214,550
| ###
| 93.7
| 93.7
| ### |
2021-Sep-28 Tue
| 0.41
| 0.41
| ###
| ###
| 5,928,672
| 1,215,377
| 17.5
| 17.5
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| 0.425
| 0.41
| 0.41
| 3,671,181
| ###
| 32.7
| 32.7
| ### |
2021-Sep-23 Thu
| 0.42
| 0.43
| ###
| 0.425
| 7,148,021
| 1,536,824
| ###
| ###
| ### |
2021-Sep-22 Wed
| ###
| 0.425
| 0.4
| 0.42
| 9,094,783
| ###
| 71.9
| 71.9
| ### |
2021-Sep-21 Tue
| 0.42
| 0.4225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 0.44
| 0.44
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| ###
| 0.445
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2021-Sep-16 Thu
| 0.445
| 0.455
| 0.44
| 0.445
|
|
| 64.8
| 64.8
| ### |
2021-Sep-15 Wed
| 0.44
| 0.46
| ###
| 0.455
|
|
| 88.4
| 88.4
| 0.0 |
2021-Sep-14 Tue
| 0.425
| 0.45
| 0.425
| 0.45
| 10,479,457
| ###
| 94.0
| 94.0
| 0.0 |
2021-Sep-13 Mon
| 0.425
| 0.425
| 0.41
| 0.42
| 18,642,281
| 7,783,152
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 0.4425
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 0.445
| 0.445
| 0.43
| ###
| 5,038,487
| ###
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 0.445
| 0.45
| 6,627,755
| 1,474,675
| 15.4
| 15.4
| 0.0 |
2021-Sep-07 Tue
| ###
| 0.485
| ###
| 0.47
| 3,478,629
| ###
| 76.6
| 76.6
| ### |
2021-Sep-06 Mon
| 0.47
| 0.48
| 0.4625
| 0.47
| 5,974,023
| 2,815,258
| 63.0
| 63.0
| ### |
2021-Sep-03 Fri
| 0.46
| ###
| 0.455
| 0.46
| 2,396,247
| 545,146
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| 65.9
| 65.9
| 0.0 |
2021-Sep-01 Wed
| 0.47
| 0.47
| 0.455
| 0.46
|
|
| 20.5
| 20.5
| 0.0 |
2021-Aug-31 Tue
| ###
| 0.47
| 0.45
| ###
| 5,692,549
| 2,618,572
| 62.4
| 62.4
| 0.0 |
2021-Aug-30 Mon
| 0.455
| ###
| 0.45
| 0.46
| 5,294,378
| ###
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 0.44
| 0.445
| 0.425
| 0.445
| 5,362,358
| 2,332,625
| 76.2
| 76.2
| ### |
2021-Aug-26 Thu
| 0.46
| 0.47
| 0.445
| 0.445
| 8,933,179
| 4,086,929
| ###
| ###
| ### |
2021-Aug-25 Wed
| 0.48
| 0.4825
| 0.46
| 0.46
|
|
| 8.2
| 8.2
| 0.0 |
2021-Aug-24 Tue
| 0.475
| 0.475
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 0.45
| ###
| 0.4475
| 0.455
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| 0.47
| 0.4425
| 0.45
|
|
| 22.9
| 22.9
| 0.0 |
2021-Aug-19 Thu
| 0.47
| 0.47
| 0.455
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Aug-18 Wed
| 0.475
| 0.485
| ###
| 0.475
| 5,587,423
| 1,354,950
| 65.4
| 65.4
| ### |
2021-Aug-17 Tue
| 0.49
| 0.49
| 0.48
| 0.485
| 4,981,028
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 0.51
| 0.49
| 0.49
| 7,039,288
| 3,519,644
| ###
| ###
| ### |
2021-Aug-13 Fri
| ###
| 0.5075
| 0.49
| 0.5
|
|
| 27.9
| 27.9
| 0.0 |
2021-Aug-12 Thu
| 0.52
| 0.525
| ###
| ###
| 8,669,873
| 2,275,841
| 14.1
| 14.1
| 0.0 |
2021-Aug-11 Wed
| 0.525
| 0.525
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| 0.5375
| 0.52
| 0.525
| 5,303,722
| 2,804,343
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 0.53
| 0.545
| 0.525
| 0.545
| 5,907,582
| 3,160,556
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 0.575
| 0.575
| 0.555
| 0.56
| 3,685,940
| 2,082,556
| 15.8
| 15.8
| ### |
2021-Aug-05 Thu
| 0.58
| 0.5875
| 0.575
| 0.58
| 5,633,670
| 3,274,570
| ###
| ###
| ### |
2021-Aug-04 Wed
| 0.57
| 0.5725
| 0.555
| 0.555
| 2,877,222
| ###
| ###
| ###
| ### |
2021-Aug-03 Tue
| 0.545
| 0.575
| ###
| 0.575
|
|
| 95.3
| 95.3
| ### |
2021-Aug-02 Mon
| ###
| 0.555
| ###
| 0.545
| 2,927,654
| 812,423
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| 0.525
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 0.54
| 0.51
| 0.525
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| 0.5775
| 0.5525
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Jul-27 Tue
| 0.575
| 0.575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 0.585
| 0.585
| ###
| 0.57
|
|
| 22.8
| 22.8
| ### |
2021-Jul-23 Fri
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 1,641,685
| 0
| 74.0
| 74.0
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
| 2,295,483
| 0
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 0.625
| 0.625
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2021-Jul-15 Thu
| ###
| 0.625
| ###
| ###
| 4,711,422
| ###
| 87.2
| 87.2
| 0.0 |
2021-Jul-14 Wed
| 0.585
| ###
| 0.58
| ###
| 3,287,853
| 953,477
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 2,149,586
| 0
| 21.6
| 21.6
| 0.0 |
2021-Jul-12 Mon
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| 0.6275
| 0.5975
| ###
| 5,356,829
| 3,281,057
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| 0.59
| ###
| 7,985,284
| 2,355,658
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 0.57
| 0.6025
| ###
| ###
| 13,403,424
| 4,037,781
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 0.55
| 0.57
| 0.545
| 0.57
| 5,301,784
| 2,955,744
| 91.7
| 91.7
| ### |
2021-Jul-05 Mon
| 0.54
| 0.55
| ###
| 0.545
| 2,864,849
| ###
| 78.6
| 78.6
| 0.0 |
2021-Jul-02 Fri
| ###
| 0.54
| 0.525
| 0.54
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 0.51
| 0.54
| 0.5075
| 0.54
| 4,980,954
| 2,608,774
| 89.6
| 89.6
| 0.0 |
2021-Jun-30 Wed
| 0.51
| ###
| 0.5
| ###
| 6,666,344
| 1,666,586
| 27.9
| 27.9
| 0.0 |
2021-Jun-29 Tue
| ###
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 0.545
| 0.545
| 0.51
| ###
| 21,287,343
| 11,229,073
| 11.4
| 11.4
| 0.0 |
2021-Jun-25 Fri
| 0.54
| 0.555
| 0.54
| 0.54
| 3,960,982
| ###
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| 0.5425
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 0.545
| 0.545
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 0.53
| 0.555
| 0.525
| 0.54
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 0.54
| 0.555
| ###
| 0.545
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 0.555
| ###
| 0.55
| 0.555
| 5,853,026
| 1,609,582
| ###
| ###
| ### |
2021-Jun-15 Tue
| 0.545
| 0.57
| ###
| ###
| 14,591,287
| ###
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| 0.5325
| 0.56
|
|
| ###
| ###
| ### |
2021-Jun-10 Thu
| 0.53
| 0.53
| 0.5125
| 0.52
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 0.54
| 0.5475
| 0.53
| 0.53
|
|
| 23.1
| 23.1
| 0.0 |
2021-Jun-08 Tue
| 0.55
| 0.55
| 0.54
| 0.545
|
|
| 33.9
| 33.9
| 0.0 |
2021-Jun-07 Mon
| 0.555
| 0.555
| ###
| 0.545
| 5,719,259
| ###
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 0.575
| 0.575
| 5,935,950
| 1,706,585
| 9.5
| 9.5
| ### |
2021-Jun-02 Wed
| 0.59
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 0.59
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2021-May-31 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 0.575
| 0.59
| 0.56
| 0.585
|
|
| ###
| ###
| ### |
2021-May-27 Thu
| 0.585
| ###
| 0.575
| 0.575
|
|
| 24.0
| 24.0
| ### |
2021-May-26 Wed
| ###
| ###
| 0.585
| 0.59
|
|
| 29.6
| 29.6
| 0.0 |
2021-May-25 Tue
| ###
| 0.6325
| 0.5875
| ###
| 12,427,727
| ###
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 0.625
| ###
| ###
| ###
| 5,822,654
| 0
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 3,423,628
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 0.59
| 0.6075
| 0.5775
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 0.5875
| 0.59
| 5,887,177
| 1,729,358
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| 0.625
| 7,395,159
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 0.585
| ###
| 0.58
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 0.57
| 0.575
| 6,585,853
| ###
| 12.9
| 12.9
| ### |
2021-May-13 Thu
| 0.575
| 0.59
| 0.5625
| 0.585
| 9,940,370
| ###
| ###
| ###
| ### |
2021-May-12 Wed
| 0.545
| 0.59
| 0.54
| 0.58
|
|
| ###
| ###
| ### |
2021-May-11 Tue
| 0.545
| 0.555
| 0.53
| 0.545
| 9,143,855
| 4,960,541
| 80.3
| 80.3
| 0.0 |
2021-May-10 Mon
| 0.54
| 0.55
| ###
| 0.545
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 0.545
| 0.545
| 0.52
| ###
| 9,222,149
| ###
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| 0.525
| ###
| 0.525
| 8,875,770
| 2,329,889
| 86.7
| 86.7
| 0.0 |
2021-May-05 Wed
| 0.5
| 0.52
| ###
| ###
| 6,453,344
| ###
| 90.5
| 90.5
| 0.0 |
2021-May-04 Tue
| 0.485
| ###
| 0.48
| 0.51
| 8,631,621
| 2,071,589
| ###
| ###
| ### |
2021-May-03 Mon
| 0.49
| 0.49
| 0.475
| 0.475
| 2,949,245
| ###
| ###
| ###
| ### |
2021-Apr-30 Fri
| 0.48
| 0.4975
| 0.4775
| 0.485
| 5,914,855
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 0.47
| ###
| ###
| 0.49
|
|
| ###
| ###
| ### |
2021-Apr-28 Wed
| 0.475
| 0.475
| 0.455
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2021-Apr-27 Tue
| 0.475
| 0.49
| 0.47
| 0.485
| 5,590,550
| ###
| 85.1
| 85.1
| 0.0 |
2021-Apr-26 Mon
| 0.485
| ###
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| 0.5175
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2021-Apr-22 Thu
| ###
| 0.525
| ###
| 0.51
|
|
| ###
| ###
| ### |
2021-Apr-21 Wed
| ###
| 0.53
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 0.52
| 0.5225
| 0.5075
| 0.52
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 0.525
| 0.54
| 0.525
| ###
| 8,174,073
| ###
| 85.6
| 85.6
| 0.0 |
2021-Apr-16 Fri
| 0.52
| ###
| 0.51
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2021-Apr-15 Thu
| 0.53
| ###
| ###
| ###
| 21,676,877
| 0
| 7.4
| 7.4
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| 0.54
| 31,088,922
| 0
| 73.9
| 73.9
| 0.0 |
2021-Apr-13 Tue
| 0.48
| 0.485
| 0.47
| 0.47
| 5,354,177
| ###
| ###
| ###
| ### |
2021-Apr-12 Mon
| 0.48
| 0.49
| 0.475
| 0.475
| 5,014,559
| 2,419,524
| 39.9
| 39.9
| ### |
2021-Apr-09 Fri
| 0.47
| 0.485
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2021-Apr-08 Thu
| 0.475
| 0.48
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 0.47
| 0.49
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 0.455
| 0.46
| 0.44
| 0.455
|
|
| 65.6
| 65.6
| 0.0 |
2021-Apr-01 Thu
| 0.45
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 0.42
| 0.455
| 0.4175
| 0.44
|
|
| 93.6
| 93.6
| ### |
2021-Mar-30 Tue
| 0.455
| 0.455
| ###
| 0.42
|
|
| 6.6
| 6.6
| ### |
2021-Mar-29 Mon
| 0.48
| 0.4825
| 0.455
| 0.455
| 13,224,449
| ###
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| 0.475
| 0.485
| 0.455
| 0.47
| 21,716,947
| ###
| 24.8
| 24.8
| ### |
2021-Mar-25 Thu
| 0.48
| ###
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| 0.625
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2021-Mar-22 Mon
| 0.645
| ###
| ###
| ###
| 4,727,152
| 0
| 37.7
| 37.7
| 0.0 |
2021-Mar-19 Fri
| 0.655
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 0.6325
| 0.655
| 7,570,976
| 2,394,321
| ###
| ###
| ### |
2021-Mar-17 Wed
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 0.625
| ###
| ###
| ###
| 5,680,754
| 0
| 68.0
| 68.0
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 0.625
| 0.6275
| ###
| ###
| 4,444,887
| 1,394,583
| 17.8
| 17.8
| 0.0 |
2021-Mar-11 Thu
| 0.625
| ###
| ###
| 0.625
|
|
| 68.8
| 68.8
| 0.0 |
2021-Mar-10 Wed
| ###
| 0.645
| 0.6175
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Mar-09 Tue
| ###
| 0.625
| ###
| 0.625
| 3,829,389
| 1,196,684
| 76.3
| 76.3
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| 0.625
| 3,165,171
| 0
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| 5,451,050
| 0
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 4,624,486
| 0
| 36.0
| 36.0
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Mar-02 Tue
| 0.625
| 0.6325
| ###
| ###
| 4,529,485
| 1,432,449
| 41.3
| 41.3
| 0.0 |
2021-Mar-01 Mon
| ###
| 0.645
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| 0.645
| 6,922,923
| 0
| 84.5
| 84.5
| ### |
2021-Feb-25 Thu
| ###
| ###
| ###
| 0.645
| 3,693,976
| 0
| ###
| ###
| ### |
2021-Feb-24 Wed
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 0.625
| ###
| ###
| ###
| 4,005,557
| 0
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 0.645
| ###
| ###
| ###
| 10,550,624
| 0
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 0.7
| 0.7
| 0.655
| 0.655
| 15,754,650
| 10,673,775
| ###
| ###
| ### |
2021-Feb-16 Tue
| 0.685
| 0.71
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| 0.7
| 0.6825
| 0.685
| 4,542,243
| 3,139,825
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 0.7025
| 0.685
| 0.685
|
|
| 39.9
| 39.9
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 0.6875
| 0.7
| 5,942,125
| ###
| ###
| ###
| ### |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 4,298,678
| 0
| 66.2
| 66.2
| 0.0 |
2021-Feb-09 Tue
| 0.7
| 0.7
| 0.6825
| 0.685
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| 0.7
| ###
| ###
| 5,180,429
| 1,813,150
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| 0.6975
| 0.6825
| 0.685
| 6,226,051
| 4,295,975
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-Feb-03 Wed
| ###
| 0.71
| ###
| 0.71
| 6,561,329
| 2,329,271
| 80.8
| 80.8
| ### |
2021-Feb-02 Tue
| 0.7
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2021-Feb-01 Mon
| 0.7
| 0.7075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| 0.71
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Jan-28 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 0.72
| 0.73
| 0.7075
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 28.1
| 28.1
| ### |
2021-Jan-22 Fri
| ###
| 0.73
| 0.7075
| 0.71
| 4,818,675
| 3,463,422
| 38.6
| 38.6
| ### |
2021-Jan-21 Thu
| 0.725
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2021-Jan-20 Wed
| ###
| 0.71
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| 0.7
| 0.675
| ###
| 6,080,977
| 4,180,671
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 0.7
| 0.71
| ###
| ###
| 10,183,578
| 3,615,170
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 0.755
| 0.77
| ###
| ###
| 27,326,488
| ###
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 0.775
| 0.775
| 0.755
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Jan-13 Wed
| 0.79
| 0.79
| 0.77
| 0.785
|
|
| 30.7
| 30.7
| ### |
2021-Jan-12 Tue
| 0.78
| 0.79
| 0.775
| 0.79
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| 0.785
| 0.7925
| 0.77
| 0.78
| 6,785,256
| 5,300,981
| ###
| ###
| 0.1 |
2021-Jan-08 Fri
| ###
| 0.84
| 0.825
| 0.83
| 4,095,426
| 3,409,442
| ###
| ###
| ### |
2021-Jan-07 Thu
| 0.825
| 0.845
| 0.82
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Jan-06 Wed
| 0.86
| 0.86
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2021-Jan-05 Tue
| 0.86
| 0.87
| 0.85
| 0.855
| 8,441,779
| 7,259,929
| 31.1
| 31.1
| ### |
2021-Jan-04 Mon
| 0.81
| 0.84
| 0.8
| ###
| 7,176,086
| ###
| 80.9
| 80.9
| 0.0 |
2020-Dec-31 Thu
| 0.79
| 0.8125
| 0.785
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Dec-30 Wed
| 0.78
| 0.79
| ###
| 0.79
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| 0.775
| 0.785
| ###
| 0.785
|
|
| 73.3
| 73.3
| ### |
2020-Dec-24 Thu
| 0.77
| 0.785
| 0.76
| 0.77
| 2,025,584
| ###
| ###
| ###
| 0.1 |
2020-Dec-23 Wed
| 0.78
| 0.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 0.82
| 0.82
| ###
| ###
| 5,015,649
| ###
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 0.82
| 0.8375
| ###
| 0.825
|
|
| 74.3
| 74.3
| 0.1 |
2020-Dec-18 Fri
| 0.85
| 0.855
| 0.82
| 0.825
| 11,114,129
| 9,308,083
| 18.4
| 18.4
| 0.1 |
2020-Dec-17 Thu
| ###
| 0.84
| ###
| ###
| 12,267,582
| 5,152,384
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 0.775
| ###
| 0.77
| 0.8
|
|
| 89.4
| 89.4
| 0.1 |
2020-Dec-15 Tue
| 0.73
| ###
| ###
| 0.725
|
|
| 45.1
| 45.1
| ### |
2020-Dec-14 Mon
| 0.74
| 0.74
| 0.725
| 0.73
| 3,975,188
| 2,911,825
| 33.8
| 33.8
| 0.1 |
2020-Dec-11 Fri
| 0.73
| 0.74
| 0.73
| ###
| 4,442,355
| ###
| 71.6
| 71.6
| 0.0 |
2020-Dec-10 Thu
| 0.74
| 0.74
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 0.77
| 0.775
| 0.745
| 0.75
|
|
| 21.2
| 21.2
| ### |
2020-Dec-08 Tue
| 0.78
| 0.79
| ###
| 0.77
| 6,570,842
| 2,595,482
| 30.1
| 30.1
| 0.1 |
2020-Dec-07 Mon
| 0.77
| 0.79
| 0.755
| 0.76
|
|
| ###
| ###
| 0.1 |
2020-Dec-04 Fri
| 0.785
| 0.79
| ###
| ###
| 5,905,370
| 2,332,621
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| 0.8
| 0.78
| 0.79
| 5,950,145
| ###
| ###
| ###
| ### |
2020-Dec-02 Wed
| 0.79
| 0.81
| 0.785
| ###
| 8,990,789
| 7,170,154
| 75.7
| 75.7
| 0.0 |
2020-Dec-01 Tue
| 0.755
| 0.78
| 0.7525
| 0.78
| 9,230,941
| ###
| 87.7
| 87.7
| 0.1 |
2020-Nov-30 Mon
| 0.785
| 0.785
| 0.755
| 0.76
|
|
| 20.0
| 20.0
| 0.1 |
2020-Nov-27 Fri
| 0.785
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 4,581,052
| 0
| 89.4
| 89.4
| 0.0 |
2020-Nov-25 Wed
| ###
| 0.78
| 0.73
| 0.76
|
|
| ###
| ###
| 0.1 |
2020-Nov-24 Tue
| 0.76
| 0.76
| ###
| 0.74
| 10,140,276
| ###
| ###
| ###
| 0.1 |
2020-Nov-23 Mon
| 0.775
| 0.78
| 0.7625
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Nov-20 Fri
| 0.78
| 0.785
| 0.7625
| 0.77
| 10,538,473
| 8,154,143
| 22.6
| 22.6
| 0.1 |
2020-Nov-19 Thu
| ###
| ###
| 0.775
| 0.78
| 9,194,586
| ###
| ###
| ###
| 0.1 |
2020-Nov-18 Wed
| ###
| 0.82
| 0.79
| 0.8
| 6,909,529
| 5,562,170
| ###
| ###
| 0.1 |
2020-Nov-17 Tue
| 0.825
| 0.825
| 0.8
| 0.8
| 6,703,889
| ###
| 21.3
| 21.3
| 0.1 |
2020-Nov-16 Mon
| 0.825
| 0.83
| 0.82
| 0.825
|
|
| 69.2
| 69.2
| 0.1 |
2020-Nov-13 Fri
| 0.81
| 0.825
| ###
| ###
| 7,333,125
| ###
| ###
| ###
| 0.0 |
|