Currently Sat 24-Apr-20 04:23:09 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 | ||
|
(SDR) SITEMINDER LIMITED Daily Prices...
TOC Company Info for SDR Limits 
| Listing Code | SDR |
| Listing Name | SITEMINDER LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | SUNDOWNER GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SDR3 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SDR .. Friday 10th November 2023
SDR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SDR Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.16 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | ### | 5.45 | ### | 5.45 | 87.6 | 87.6 | ### | ||
| 2024-Apr-18 Thu | ### | 5.54 | ### | 5.5 | 88.9 | 88.9 | 0.4 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Apr-16 Tue | ### | 5.42 | 5.28 | ### | 1,808,029 | 9,672,955 | ### | ### | 0.0 |
| 2024-Apr-15 Mon | 5.4 | 5.46 | ### | 5.44 | 579,377 | ### | 78.9 | 78.9 | 0.4 |
| 2024-Apr-12 Fri | 5.43 | 5.52 | ### | 5.49 | ### | ### | 0.4 | ||
| 2024-Apr-11 Thu | 5.41 | 5.51 | ### | 5.48 | 402,943 | ### | 74.2 | 74.2 | ### |
| 2024-Apr-10 Wed | 5.48 | 5.53 | 5.44 | 5.53 | 73.9 | 73.9 | ### | ||
| 2024-Apr-09 Tue | ### | 5.54 | ### | 5.52 | 752,128 | ### | 87.6 | 87.6 | 0.4 |
| 2024-Apr-08 Mon | ### | 5.42 | 5.29 | ### | 320,226 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | 5.45 | 5.46 | 5.25 | ### | 15.9 | 15.9 | 0.0 | ||
| 2024-Apr-04 Thu | 5.41 | 5.45 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Apr-03 Wed | 5.58 | 5.58 | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2024-Apr-02 Tue | 5.51 | 5.675 | 5.49 | ### | 424,288 | 2,368,587 | 81.1 | 81.1 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | 5.47 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 5.57 | ### | 5.49 | 5.56 | 297,141 | 815,652 | 30.4 | 30.4 | 0.4 |
| 2024-Mar-26 Tue | 5.52 | ### | 5.5 | 5.57 | ### | ### | 0.4 | ||
| 2024-Mar-25 Mon | ### | ### | ### | ### | 249,358 | 0 | 70.0 | 70.0 | 0.0 |
| 2024-Mar-22 Fri | 5.51 | ### | 5.5 | ### | 83.5 | 83.5 | 0.0 | ||
| 2024-Mar-21 Thu | 5.52 | 5.59 | 5.485 | 5.54 | 64.1 | 64.1 | 0.4 | ||
| 2024-Mar-20 Wed | 5.57 | 5.57 | 5.43 | 5.5 | 507,953 | 2,793,741 | ### | ### | 0.4 |
| 2024-Mar-19 Tue | ### | ### | 5.48 | 5.56 | 367,844 | ### | 30.9 | 30.9 | 0.4 |
| 2024-Mar-18 Mon | ### | ### | 5.45 | 5.58 | 27.6 | 27.6 | 0.4 | ||
| 2024-Mar-15 Fri | ### | 5.75 | 5.58 | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | 5.75 | 5.85 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Mar-13 Wed | ### | 5.8 | 5.59 | 5.74 | ### | ### | 0.4 | ||
| 2024-Mar-12 Tue | 5.56 | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 5.59 | ### | 5.56 | 5.56 | 38.6 | 38.6 | 0.4 | ||
| 2024-Mar-08 Fri | ### | ### | 5.57 | 5.57 | 25.5 | 25.5 | 0.4 | ||
| 2024-Mar-07 Thu | 5.57 | ### | 5.54 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Mar-06 Wed | 5.7 | 5.73 | 5.59 | ### | 945,154 | 5,349,571 | 25.1 | 25.1 | 0.0 |
| 2024-Mar-05 Tue | 5.85 | 5.85 | ### | 5.78 | 28.1 | 28.1 | 0.4 | ||
| 2024-Mar-04 Mon | ### | 5.84 | ### | 5.82 | 87.2 | 87.2 | 0.4 | ||
| 2024-Mar-01 Fri | 5.54 | 5.72 | 5.45 | 5.59 | 1,338,725 | 7,476,779 | 72.2 | 72.2 | ### |
| 2024-Feb-29 Thu | 5.2 | 5.43 | 5.2 | ### | 5,692,182 | 30,253,947 | 84.2 | 84.2 | 0.0 |
| 2024-Feb-28 Wed | 5.23 | 5.24 | 4.89 | ### | 19.7 | 19.7 | 0.0 | ||
| 2024-Feb-27 Tue | 5.22 | ### | ### | 5.22 | 71.5 | 71.5 | 0.4 | ||
| 2024-Feb-26 Mon | ### | 5.28 | ### | 5.21 | 74.5 | 74.5 | 0.4 | ||
| 2024-Feb-23 Fri | 5.26 | ### | 5.21 | 5.25 | 414,752 | 1,080,428 | 40.0 | 40.0 | 0.4 |
| 2024-Feb-22 Thu | 5.21 | 5.28 | ### | 5.23 | 70.1 | 70.1 | ### | ||
| 2024-Feb-21 Wed | 5.24 | ### | ### | 5.27 | 558,980 | 0 | 76.2 | 76.2 | ### |
| 2024-Feb-20 Tue | 5.2 | 5.29 | ### | 5.28 | 400,345 | ### | 81.8 | 81.8 | 0.4 |
| 2024-Feb-19 Mon | ### | ### | ### | 5.24 | 27.3 | 27.3 | 0.4 | ||
| 2024-Feb-16 Fri | ### | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | 5.24 | ### | 461,287 | 1,208,571 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | 5.42 | ### | ### | 753,155 | 2,041,050 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 5.45 | 5.57 | 5.4 | 5.45 | 869,085 | ### | ### | ### | ### |
| 2024-Feb-12 Mon | 5.4 | 5.54 | ### | 5.42 | ### | ### | 0.4 | ||
| 2024-Feb-09 Fri | ### | 5.49 | ### | 5.42 | 81.0 | 81.0 | 0.4 | ||
| 2024-Feb-08 Thu | 5.22 | 5.28 | ### | 5.27 | 489,873 | ### | 75.7 | 75.7 | ### |
| 2024-Feb-07 Wed | ### | ### | ### | 5.24 | 820,988 | 0 | ### | ### | 0.4 |
| 2024-Feb-06 Tue | ### | ### | 5.27 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Feb-05 Mon | ### | 5.47 | ### | ### | 419,583 | 1,147,559 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 5.24 | 5.44 | 5.21 | ### | 757,370 | ### | 82.8 | 82.8 | 0.0 |
| 2024-Feb-01 Thu | 5.2 | 5.275 | ### | 5.24 | ### | ### | 0.4 | ||
| 2024-Jan-31 Wed | ### | 5.42 | 4.87 | 5.27 | ### | ### | ### | ||
| 2024-Jan-30 Tue | ### | ### | 5.43 | 5.48 | ### | ### | ### | ||
| 2024-Jan-29 Mon | 5.48 | 5.55 | 5.41 | 5.54 | 1,097,578 | 6,014,727 | ### | ### | 0.4 |
| 2024-Jan-25 Thu | 5.48 | 5.545 | 5.4 | 5.45 | 27.1 | 27.1 | ### | ||
| 2024-Jan-24 Wed | 5.56 | 5.56 | ### | 5.43 | ### | ### | 0.4 | ||
| 2024-Jan-23 Tue | ### | 5.5 | ### | 5.46 | 664,276 | 1,826,759 | ### | ### | ### |
| 2024-Jan-22 Mon | 5.4 | 5.45 | ### | 5.4 | 73.0 | 73.0 | 0.4 | ||
| 2024-Jan-19 Fri | 5.42 | 5.53 | ### | ### | 410,281 | 1,134,426 | 33.7 | 33.7 | 0.0 |
| 2024-Jan-18 Thu | 5.5 | 5.59 | 5.45 | 5.46 | 476,728 | ### | ### | ### | ### |
| 2024-Jan-17 Wed | 5.47 | 5.57 | 5.43 | 5.52 | 648,749 | ### | 81.1 | 81.1 | 0.4 |
| 2024-Jan-16 Tue | 5.4 | 5.52 | 5.4 | 5.47 | 1,591,952 | 8,692,057 | 84.3 | 84.3 | ### |
| 2024-Jan-15 Mon | ### | 5.56 | ### | 5.45 | 839,240 | 2,333,087 | ### | ### | ### |
| 2024-Jan-12 Fri | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | 5.4 | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | 5.4 | 5.48 | ### | ### | 557,358 | ### | 32.2 | 32.2 | 0.0 |
| 2024-Jan-09 Tue | ### | 5.42 | 5.26 | ### | 597,577 | ### | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | ### | ### | 5.27 | ### | ### | ### | ||
| 2024-Jan-05 Fri | ### | 5.21 | ### | 5.2 | 272,086 | 708,784 | ### | ### | ### |
| 2024-Jan-04 Thu | ### | 5.24 | ### | 5.2 | 522,788 | ### | ### | ### | ### |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 42.9 | 42.9 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 5.2 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-Dec-29 Fri | ### | 5.24 | ### | ### | 196,545 | 514,947 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | 5.125 | ### | ### | 86,889 | 222,653 | 27.1 | 27.1 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 159,926 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 5.22 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 540,357 | 0 | 25.2 | 25.2 | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 4.85 | ### | 79.4 | 79.4 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | 400,221 | 0 | 69.1 | 69.1 | 0.0 |
| 2023-Dec-15 Fri | 5.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | 5.24 | ### | ### | 904,679 | 2,370,258 | 90.1 | 90.1 | 0.0 |
| 2023-Dec-13 Wed | ### | ### | 4.87 | ### | 562,679 | 1,370,123 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | 5 | 5 | 4.83 | ### | 36.1 | 36.1 | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | ### | ### | 339,578 | 0 | 40.9 | 40.9 | 0.0 |
| 2023-Dec-08 Fri | ### | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Dec-06 Wed | 4.89 | ### | 4.78 | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-Dec-05 Tue | 4.85 | ### | 4.72 | ### | 88.0 | 88.0 | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | 4.87 | ### | 364,881 | 888,485 | 25.1 | 25.1 | 0.0 |
| 2023-Dec-01 Fri | 4.85 | ### | 4.85 | ### | 81.4 | 81.4 | 0.0 | ||
| 2023-Nov-30 Thu | 4.79 | 4.89 | 4.73 | 4.85 | 1,003,222 | ### | 76.9 | 76.9 | ### |
| 2023-Nov-29 Wed | ### | 4.83 | ### | 4.77 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | ### | 4.54 | ### | 593,820 | 1,347,971 | ### | ### | 0.0 |
| 2023-Nov-27 Mon | 4.72 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 4.82 | 4.87 | ### | 4.72 | ### | ### | 0.3 | ||
| 2023-Nov-23 Thu | ### | ### | ### | 4.75 | 931,980 | 0 | 12.7 | 12.7 | ### |
| 2023-Nov-22 Wed | 4.82 | 4.82 | ### | 4.7 | 1,057,684 | ### | 21.8 | 21.8 | 0.3 |
| 2023-Nov-21 Tue | 4.86 | ### | 4.8 | 4.82 | ### | ### | 0.3 | ||
| 2023-Nov-20 Mon | ### | ### | 4.75 | 4.87 | 484,452 | 1,150,573 | 27.9 | 27.9 | 0.3 |
| 2023-Nov-17 Fri | 4.83 | ### | 4.7 | 4.8 | ### | ### | 0.3 | ||
| 2023-Nov-16 Thu | ### | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 4.81 | 4.89 | 4.7 | 4.86 | ### | ### | 0.3 | ||
| 2023-Nov-14 Tue | 4.73 | 4.76 | 4.59 | ### | 358,720 | ### | 14.3 | 14.3 | 0.0 |
| 2023-Nov-13 Mon | 4.7 | 4.75 | 4.56 | ### | 392,472 | 1,826,957 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 4.7 | 4.72 | ### | ### | 708,185 | ### | 30.4 | 30.4 | 0.0 |
| 2023-Nov-09 Thu | ### | 4.79 | 4.645 | 4.71 | 536,626 | ### | ### | ### | ### |
| 2023-Nov-08 Wed | 4.59 | 4.8 | 4.59 | ### | 683,842 | ### | 80.2 | 80.2 | 0.0 |
| 2023-Nov-07 Tue | 4.29 | 4.56 | 4.21 | 4.53 | 93.4 | 93.4 | ### | ||
| 2023-Nov-06 Mon | ### | 4.41 | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Nov-03 Fri | 4.47 | 4.5 | ### | ### | 341,078 | 767,425 | 11.5 | 11.5 | 0.0 |
| 2023-Nov-02 Thu | 4.25 | ### | 4.22 | 4.25 | 62.5 | 62.5 | ### | ||
| 2023-Nov-01 Wed | ### | 4.22 | ### | ### | 86.2 | 86.2 | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | ### | ### | 708,220 | 0 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | ### | 4.055 | ### | ### | 372,448 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 3.88 | ### | 67.2 | 67.2 | 0.0 | ||
| 2023-Oct-26 Thu | ### | 3.985 | 3.86 | ### | 72.2 | 72.2 | 0.0 | ||
| 2023-Oct-25 Wed | 4 | 4.025 | ### | ### | 362,022 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | ### | 3.83 | ### | 1,574,125 | 3,014,449 | 17.2 | 17.2 | 0.0 |
| 2023-Oct-23 Mon | ### | ### | ### | 4 | 274,027 | 0 | ### | ### | 0.3 |
| 2023-Oct-20 Fri | ### | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | ### | 4.22 | ### | ### | ### | ||
| 2023-Oct-18 Wed | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | 4.53 | 4.53 | 4.28 | ### | 1,711,681 | 7,539,954 | 12.1 | 12.1 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | 4.21 | 4.5 | 25.5 | 25.5 | ### | ||
| 2023-Oct-13 Fri | 4.73 | 4.78 | ### | ### | 504,677 | 1,206,178 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | ### | 4.81 | ### | 4.71 | 1,609,684 | ### | 82.8 | 82.8 | ### |
| 2023-Oct-11 Wed | 4.7 | 4.75 | ### | ### | 1,022,483 | ### | 25.0 | 25.0 | 0.0 |
| 2023-Oct-10 Tue | 4.57 | 4.73 | 4.55 | ### | 78.9 | 78.9 | 0.0 | ||
| 2023-Oct-09 Mon | 4.59 | 4.73 | 4.55 | 4.59 | ### | ### | 0.3 | ||
| 2023-Oct-06 Fri | 4.54 | ### | ### | 4.59 | 81.2 | 81.2 | 0.3 | ||
| 2023-Oct-05 Thu | 4.56 | ### | 4.5 | 4.54 | 303,182 | 682,159 | 31.0 | 31.0 | 0.3 |
| 2023-Oct-04 Wed | 4.53 | 4.58 | 4.44 | 4.54 | 78.4 | 78.4 | 0.3 | ||
| 2023-Oct-03 Tue | 4.56 | 4.58 | 4.47 | 4.58 | 78.6 | 78.6 | 0.3 | ||
| 2023-Oct-02 Mon | ### | 4.73 | 4.59 | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Sep-29 Fri | 4.7 | 4.73 | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2023-Sep-28 Thu | 4.59 | ### | 4.49 | ### | 565,571 | ### | ### | ### | 0.0 |
| 2023-Sep-27 Wed | 4.49 | 4.59 | ### | 4.57 | 263,558 | ### | ### | ### | ### |
| 2023-Sep-26 Tue | 4.46 | 4.56 | 4.44 | 4.55 | 478,323 | 2,152,453 | 87.4 | 87.4 | 0.3 |
| 2023-Sep-25 Mon | 4.53 | ### | 4.46 | 4.55 | 190,954 | 425,827 | 70.9 | 70.9 | 0.3 |
| 2023-Sep-22 Fri | ### | ### | 4.52 | 4.55 | 398,655 | ### | ### | ### | 0.3 |
| 2023-Sep-21 Thu | ### | 4.74 | 4.55 | 4.74 | 84.6 | 84.6 | 0.3 | ||
| 2023-Sep-20 Wed | 4.7 | 4.88 | ### | 4.76 | 654,280 | 1,596,443 | ### | ### | ### |
| 2023-Sep-19 Tue | ### | 4.75 | ### | ### | 230,874 | 548,325 | 73.0 | 73.0 | 0.0 |
| 2023-Sep-18 Mon | ### | 4.73 | ### | 4.7 | 195,653 | ### | ### | ### | 0.3 |
| 2023-Sep-15 Fri | 4.78 | 4.8 | ### | 4.71 | 2,018,825 | 4,845,180 | ### | ### | ### |
| 2023-Sep-14 Thu | ### | 4.76 | 4.48 | 4.7 | 1,182,270 | 5,462,087 | 66.4 | 66.4 | 0.3 |
| 2023-Sep-13 Wed | 4.82 | 4.82 | ### | 4.73 | 23.1 | 23.1 | 0.3 | ||
| 2023-Sep-12 Tue | 4.75 | ### | 4.72 | 4.82 | 438,276 | ### | ### | ### | 0.3 |
| 2023-Sep-11 Mon | 4.78 | 4.85 | ### | 4.81 | 345,673 | 838,257 | ### | ### | ### |
| 2023-Sep-08 Fri | 4.78 | ### | 4.78 | 4.81 | 515,644 | 1,232,389 | 74.1 | 74.1 | ### |
| 2023-Sep-07 Thu | ### | 4.82 | ### | 4.77 | 428,152 | 1,031,846 | 89.0 | 89.0 | ### |
| 2023-Sep-06 Wed | 4.81 | 4.88 | 4.58 | 4.7 | ### | ### | 0.3 | ||
| 2023-Sep-05 Tue | 4.78 | 4.89 | 4.75 | 4.81 | 336,927 | 1,623,988 | 76.3 | 76.3 | ### |
| 2023-Sep-04 Mon | 4.84 | 4.88 | 4.74 | 4.82 | ### | ### | 0.3 | ||
| 2023-Sep-01 Fri | 4.89 | ### | 4.72 | 4.78 | ### | ### | ### | ||
| 2023-Aug-31 Thu | 4.8 | ### | ### | 4.89 | 929,785 | 0 | ### | ### | ### |
| 2023-Aug-30 Wed | ### | 4.84 | 4.59 | 4.78 | 1,053,888 | 4,969,081 | ### | ### | ### |
| 2023-Aug-29 Tue | 4.48 | 4.59 | ### | 4.56 | 520,148 | ### | 82.8 | 82.8 | 0.3 |
| 2023-Aug-28 Mon | 4.56 | 4.56 | ### | 4.44 | 246,582 | ### | ### | ### | 0.3 |
| 2023-Aug-25 Fri | ### | 4.54 | ### | 4.5 | ### | ### | ### | ||
| 2023-Aug-24 Thu | ### | 4.54 | ### | ### | 1,093,242 | 2,481,659 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 4.23 | ### | ### | 4.28 | 423,747 | 0 | ### | ### | 0.3 |
| 2023-Aug-22 Tue | 4.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 4.29 | ### | 4.25 | 4.28 | 253,754 | 539,227 | 39.5 | 39.5 | 0.3 |
| 2023-Aug-18 Fri | 4.23 | ### | ### | 4.28 | 155,357 | 0 | 76.0 | 76.0 | 0.3 |
| 2023-Aug-17 Thu | ### | ### | ### | 4.27 | 201,072 | 0 | ### | ### | ### |
| 2023-Aug-16 Wed | 4.27 | ### | ### | 4.2 | 535,589 | 0 | 23.5 | 23.5 | ### |
| 2023-Aug-15 Tue | 4.28 | ### | 4.23 | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Aug-14 Mon | 4.24 | ### | ### | 4.28 | ### | ### | 0.3 | ||
| 2023-Aug-11 Fri | 4.25 | ### | ### | 4.28 | ### | ### | 0.3 | ||
| 2023-Aug-10 Thu | ### | 4.25 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-Aug-09 Wed | ### | 4.21 | ### | ### | 217,729 | ### | 36.1 | 36.1 | 0.0 |
| 2023-Aug-08 Tue | ### | 4.22 | ### | ### | 139,543 | ### | 87.0 | 87.0 | 0.0 |
| 2023-Aug-07 Mon | ### | 4.23 | ### | ### | 196,246 | ### | 93.0 | 93.0 | 0.0 |
| 2023-Aug-04 Fri | 4.22 | 4.23 | ### | ### | 11.3 | 11.3 | 0.0 | ||
| 2023-Aug-03 Thu | 4.25 | ### | ### | 4.23 | 289,442 | 0 | ### | ### | 0.3 |
| 2023-Aug-02 Wed | 4.2 | 4.5 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | 4.21 | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 2023-Jul-31 Mon | 4.25 | ### | ### | 4.21 | 30.2 | 30.2 | ### | ||
| 2023-Jul-28 Fri | 3.85 | ### | 3.76 | 4.29 | 3,390,827 | 6,374,754 | ### | ### | ### |
| 2023-Jul-27 Thu | 3.49 | 3.58 | 3.4 | 3.53 | 70.5 | 70.5 | 0.3 | ||
| 2023-Jul-26 Wed | ### | 3.57 | ### | 3.53 | ### | ### | 0.3 | ||
| 2023-Jul-25 Tue | 3.57 | 3.58 | ### | 3.47 | 17.1 | 17.1 | 0.2 | ||
| 2023-Jul-24 Mon | 3.54 | 3.54 | ### | 3.51 | 1,504,926 | ### | 35.5 | 35.5 | ### |
| 2023-Jul-21 Fri | ### | ### | 3.51 | 3.55 | 151,654 | 266,152 | 18.5 | 18.5 | ### |
| 2023-Jul-20 Thu | 3.56 | 3.73 | 3.56 | ### | 89.7 | 89.7 | 0.0 | ||
| 2023-Jul-19 Wed | 3.53 | 3.56 | 3.47 | 3.55 | 1,818,485 | 6,391,974 | 73.0 | 73.0 | ### |
| 2023-Jul-18 Tue | 3.48 | ### | 3.48 | 3.53 | 82.5 | 82.5 | 0.3 | ||
| 2023-Jul-17 Mon | 3.55 | ### | 3.45 | 3.56 | 193,149 | 333,182 | ### | ### | 0.3 |
| 2023-Jul-14 Fri | ### | ### | ### | 3.57 | 489,289 | 0 | 92.3 | 92.3 | 0.3 |
| 2023-Jul-13 Thu | 3.27 | 3.47 | 3.25 | 3.41 | 330,848 | 1,111,649 | ### | ### | ### |
| 2023-Jul-12 Wed | ### | ### | ### | 3.25 | 574,086 | 0 | 95.5 | 95.5 | 0.2 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | ### | ### | 92.4 | 92.4 | 0.0 | ||
| 2023-Jul-07 Fri | ### | 3 | ### | ### | 248,644 | ### | 76.0 | 76.0 | 0.0 |
| 2023-Jul-06 Thu | 3 | ### | ### | ### | 351,846 | 0 | ### | ### | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 124,022 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | 2.83 | ### | 2.82 | ### | 81.6 | 81.6 | 0.0 | ||
| 2023-Jul-03 Mon | 2.86 | ### | 2.81 | 2.83 | 183,744 | ### | ### | ### | 0.2 |
| 2023-Jun-30 Fri | 2.8 | 3 | 2.78 | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | 2.59 | 2.82 | 2.57 | 2.82 | 94.4 | 94.4 | ### | ||
| 2023-Jun-28 Wed | ### | ### | 2.51 | ### | 22.8 | 22.8 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | 2.79 | 2.8 | 2.59 | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | 2.73 | 2.77 | ### | ### | 0.2 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | 246,987 | 0 | 8.9 | 8.9 | 0.0 |
| 2023-Jun-21 Wed | ### | ### | 3.125 | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | 3.2 | ### | ### | 90.0 | 90.0 | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | 3.21 | ### | 3.21 | 92.3 | 92.3 | ### | ||
| 2023-Jun-15 Thu | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | 134,757 | 0 | 69.6 | 69.6 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 233,556 | 0 | 76.4 | 76.4 | 0.0 |
| 2023-Jun-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | 39.4 | 39.4 | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Jun-02 Fri | ### | 3.24 | ### | ### | 246,540 | ### | 82.9 | 82.9 | 0.0 |
| 2023-Jun-01 Thu | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2023-May-31 Wed | ### | 3.185 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | ### | 3.23 | ### | 3.22 | 90.0 | 90.0 | 0.2 | ||
| 2023-May-29 Mon | ### | ### | ### | ### | 330,287 | 0 | ### | ### | 0.0 |
| 2023-May-26 Fri | 3.29 | 3.29 | ### | ### | 459,488 | 755,857 | 10.6 | 10.6 | 0.0 |
| 2023-May-25 Thu | ### | ### | ### | ### | 591,151 | 0 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2023-May-23 Tue | 3 | ### | 3 | ### | 649,421 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | 3 | 230,054 | 0 | ### | ### | 0.2 |
| 2023-May-19 Fri | ### | ### | ### | 3 | 1,950,122 | 0 | 29.0 | 29.0 | 0.2 |
| 2023-May-18 Thu | ### | ### | ### | 3 | 13.4 | 13.4 | 0.2 | ||
| 2023-May-17 Wed | ### | ### | 3 | ### | 183,827 | 275,740 | ### | ### | 0.0 |
| 2023-May-16 Tue | ### | ### | ### | ### | 373,326 | 0 | ### | ### | 0.0 |
| 2023-May-15 Mon | 3.2 | 3.26 | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2023-May-12 Fri | ### | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-10 Wed | ### | ### | ### | ### | 633,147 | 0 | 15.0 | 15.0 | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 152,479 | 0 | ### | ### | 0.0 |
| 2023-May-08 Mon | 3.28 | ### | 3.21 | 3.25 | 184,128 | 295,525 | 29.9 | 29.9 | 0.2 |
| 2023-May-05 Fri | ### | ### | 3.23 | 3.27 | 118,880 | ### | ### | ### | ### |
| 2023-May-04 Thu | ### | ### | 3.21 | 3.25 | 1,079,977 | ### | 21.9 | 21.9 | 0.2 |
| 2023-May-03 Wed | ### | ### | 3.22 | ### | 380,941 | ### | ### | ### | 0.0 |
| 2023-May-02 Tue | 3.43 | 3.44 | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2023-May-01 Mon | ### | ### | 3.42 | 3.43 | 348,026 | 595,124 | ### | ### | 0.2 |
| 2023-Apr-28 Fri | 3.48 | 3.76 | 3.47 | ### | 90.4 | 90.4 | 0.0 | ||
| 2023-Apr-27 Thu | ### | 3.47 | 3.28 | 3.45 | 646,345 | ### | 92.0 | 92.0 | ### |
| 2023-Apr-26 Wed | 3.43 | 3.43 | 3.29 | ### | 306,049 | 1,028,324 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | ### | ### | 3.41 | 3.41 | 266,558 | 454,481 | 8.1 | 8.1 | ### |
| 2023-Apr-21 Fri | 3.44 | ### | ### | 3.57 | 1,333,289 | 0 | ### | ### | 0.3 |
| 2023-Apr-20 Thu | ### | ### | 3.26 | 3.45 | 684,482 | ### | ### | ### | ### |
| 2023-Apr-19 Wed | 3.25 | ### | 3.21 | ### | 236,442 | 379,489 | ### | ### | 0.0 |
| 2023-Apr-18 Tue | ### | 3.21 | ### | 3.21 | 79.7 | 79.7 | ### | ||
| 2023-Apr-17 Mon | 3.23 | 3.26 | ### | ### | 276,944 | ### | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | ### | 3.21 | 3.22 | ### | ### | 0.2 | ||
| 2023-Apr-13 Thu | 3.4 | 3.41 | 3.225 | ### | 16.3 | 16.3 | 0.0 | ||
| 2023-Apr-12 Wed | 3.54 | 3.57 | ### | 3.42 | 462,447 | ### | 14.1 | 14.1 | 0.2 |
| 2023-Apr-11 Tue | 3.29 | 3.49 | 3.25 | 3.4 | 87.0 | 87.0 | 0.2 | ||
| 2023-Apr-06 Thu | 3.55 | 3.55 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | 3.5 | 3.58 | 3.45 | 3.54 | 77.1 | 77.1 | 0.3 | ||
| 2023-Apr-04 Tue | 3.46 | ### | ### | 3.5 | ### | ### | 0.3 | ||
| 2023-Apr-03 Mon | 3.43 | 3.56 | 3.43 | 3.46 | 76.7 | 76.7 | 0.2 | ||
| 2023-Mar-31 Fri | 3.44 | 3.49 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Mar-30 Thu | 3.28 | 3.42 | 3.24 | 3.4 | 86.9 | 86.9 | 0.2 | ||
| 2023-Mar-29 Wed | ### | ### | ### | 3.24 | 211,725 | 0 | 13.3 | 13.3 | ### |
| 2023-Mar-28 Tue | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2023-Mar-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | 2.88 | ### | 349,545 | 503,344 | 86.8 | 86.8 | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | 3 | 365,872 | 0 | 24.7 | 24.7 | 0.2 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2023-Mar-21 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | 3.27 | 3.27 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2023-Mar-17 Fri | ### | 3.29 | ### | 3.21 | 69.2 | 69.2 | ### | ||
| 2023-Mar-16 Thu | 3.28 | ### | ### | 3.21 | ### | ### | ### | ||
| 2023-Mar-15 Wed | 3.54 | 3.59 | ### | ### | 330,348 | 592,974 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | 3.57 | ### | 3.41 | 3.51 | ### | ### | ### | ||
| 2023-Mar-13 Mon | ### | 3.725 | 3.5 | ### | 780,426 | 2,819,288 | 25.5 | 25.5 | 0.0 |
| 2023-Mar-10 Fri | 3.87 | 3.88 | 3.77 | 3.78 | 111,272 | ### | ### | ### | 0.3 |
| 2023-Mar-09 Thu | 3.86 | ### | 3.82 | ### | 464,326 | ### | 77.1 | 77.1 | 0.0 |
| 2023-Mar-08 Wed | 3.87 | ### | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2023-Mar-07 Tue | 3.84 | ### | 3.77 | ### | 633,858 | 1,194,822 | ### | ### | 0.0 |
| 2023-Mar-06 Mon | 3.87 | ### | 3.83 | 3.87 | 268,486 | 514,150 | 71.4 | 71.4 | ### |
| 2023-Mar-03 Fri | 3.87 | ### | 3.81 | 3.86 | 133,151 | 253,652 | 36.2 | 36.2 | 0.3 |
| 2023-Mar-02 Thu | ### | ### | 3.76 | 3.83 | 254,575 | ### | 24.8 | 24.8 | ### |
| 2023-Mar-01 Wed | ### | ### | 3.855 | 3.88 | 8.6 | 8.6 | 0.3 | ||
| 2023-Feb-28 Tue | 3.83 | ### | 3.79 | ### | 539,475 | ### | 95.6 | 95.6 | 0.0 |
| 2023-Feb-27 Mon | 3.89 | ### | 3.8 | 3.83 | 36.4 | 36.4 | ### | ||
| 2023-Feb-24 Fri | 3.7 | 3.955 | 3.7 | ### | 236,556 | ### | ### | ### | 0.0 |
| 2023-Feb-23 Thu | ### | ### | 3.76 | 3.85 | 8.6 | 8.6 | 0.3 | ||
| 2023-Feb-22 Wed | 3.72 | ### | ### | ### | 535,289 | 0 | ### | ### | 0.0 |
| 2023-Feb-21 Tue | 3.88 | ### | 3.8 | 3.85 | 105,846 | ### | ### | ### | 0.3 |
| 2023-Feb-20 Mon | ### | ### | 3.79 | 3.88 | 105,875 | ### | 38.6 | 38.6 | 0.3 |
| 2023-Feb-17 Fri | ### | ### | 3.88 | ### | 19.3 | 19.3 | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | 3.7 | 3.875 | 3.7 | 3.82 | ### | ### | 0.3 | ||
| 2023-Feb-14 Tue | ### | 3.81 | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Feb-13 Mon | ### | ### | ### | 3.74 | ### | ### | 0.3 |
Basic Bottom of Page