Currently Sat 24-Apr-20 01:48:03 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 | ||
|
(SLX) SILEX SYSTEMS LIMITED Daily Prices...
TOC Company Info for SLX Limits 
| Listing Code | SLX |
| Listing Name | SILEX SYSTEMS LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | SILEX SYSTEMS |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SLX4 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SLX .. Friday 10th November 2023
SLX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SLX Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | 5 | ### | 4.75 | 4.79 | 601,975 | ### | ### | ### | 0.3 |
| 2024-Apr-18 Thu | 4.89 | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | 4.87 | ### | 4.81 | ### | 388,649 | ### | ### | ### | 0.0 |
| 2024-Apr-16 Tue | ### | ### | 4.81 | 4.89 | 26.9 | 26.9 | ### | ||
| 2024-Apr-15 Mon | ### | 5.25 | ### | ### | 313,954 | 824,129 | 31.6 | 31.6 | 0.0 |
| 2024-Apr-12 Fri | ### | ### | ### | ### | 560,879 | 0 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2024-Apr-10 Wed | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | ### | ### | 378,651 | 0 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | 5.22 | 5.27 | ### | ### | 557,376 | 1,468,685 | 31.2 | 31.2 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 394,542 | 0 | 68.8 | 68.8 | 0.0 |
| 2024-Apr-04 Thu | ### | 5.47 | 5.26 | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | ### | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 1,179,127 | 0 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | 4.89 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 4.8 | ### | 4.72 | 4.83 | 349,278 | ### | 71.0 | 71.0 | 0.3 |
| 2024-Mar-26 Tue | 4.81 | 4.82 | 4.75 | 4.79 | 264,850 | ### | 33.9 | 33.9 | 0.3 |
| 2024-Mar-25 Mon | 4.8 | 5 | 4.74 | 4.83 | 75.2 | 75.2 | 0.3 | ||
| 2024-Mar-22 Fri | 4.8 | ### | 4.76 | 4.84 | 535,746 | 1,275,075 | ### | ### | 0.3 |
| 2024-Mar-21 Thu | ### | 4.87 | ### | 4.79 | ### | ### | 0.3 | ||
| 2024-Mar-20 Wed | 4.58 | ### | 4.52 | ### | 386,159 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 4.55 | 4.56 | ### | ### | 0.3 | ||
| 2024-Mar-18 Mon | 4.52 | ### | 4.52 | 4.57 | 80.6 | 80.6 | ### | ||
| 2024-Mar-15 Fri | 4.52 | 4.58 | 4.4 | 4.5 | 944,753 | 4,241,940 | 31.6 | 31.6 | ### |
| 2024-Mar-14 Thu | ### | ### | 4.51 | 4.54 | ### | ### | 0.3 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 698,426 | 0 | 84.1 | 84.1 | 0.0 |
| 2024-Mar-12 Tue | 4.85 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 4.87 | 4.89 | 4.79 | 4.89 | 319,726 | 1,547,473 | 76.3 | 76.3 | ### |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 443,877 | 0 | 21.0 | 21.0 | 0.0 |
| 2024-Mar-07 Thu | 4.85 | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | 4.78 | 4.87 | 4.74 | 4.8 | ### | ### | 0.3 | ||
| 2024-Mar-05 Tue | 4.76 | 4.85 | 4.75 | 4.84 | 81.8 | 81.8 | 0.3 | ||
| 2024-Mar-04 Mon | 5 | ### | 4.71 | 4.79 | ### | ### | 0.3 | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 805,280 | 0 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | ### | 5 | 4.59 | 5 | ### | ### | 0.4 | ||
| 2024-Feb-28 Wed | ### | 4.82 | 4.59 | 4.77 | 709,287 | ### | 80.0 | 80.0 | ### |
| 2024-Feb-27 Tue | 4.55 | ### | 4.49 | 4.5 | ### | ### | ### | ||
| 2024-Feb-26 Mon | 4.56 | 4.56 | ### | 4.5 | ### | ### | ### | ||
| 2024-Feb-23 Fri | ### | 4.72 | 4.55 | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | 4.73 | 4.79 | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2024-Feb-21 Wed | ### | 4.71 | 4.55 | 4.7 | 826,446 | 3,826,444 | ### | ### | 0.3 |
| 2024-Feb-20 Tue | 4.84 | ### | 4.76 | 4.85 | 70.6 | 70.6 | ### | ||
| 2024-Feb-19 Mon | 4.76 | 4.89 | 4.73 | 4.82 | 78.8 | 78.8 | 0.3 | ||
| 2024-Feb-16 Fri | ### | ### | 4.75 | 4.78 | 6.2 | 6.2 | ### | ||
| 2024-Feb-15 Thu | ### | 5.2 | ### | ### | 311,322 | ### | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2024-Feb-13 Tue | ### | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | 5.2 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | 5.48 | 5.49 | ### | ### | 5.7 | 5.7 | 0.0 | ||
| 2024-Feb-08 Thu | 5.58 | 5.73 | ### | 5.73 | ### | ### | ### | ||
| 2024-Feb-07 Wed | 5.25 | 5.78 | 5.24 | 5.57 | ### | ### | 0.4 | ||
| 2024-Feb-06 Tue | ### | ### | ### | 5.25 | 92.6 | 92.6 | 0.4 | ||
| 2024-Feb-05 Mon | ### | 5.28 | ### | ### | 505,148 | ### | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | 5.25 | 5 | 5.23 | 1,768,484 | 9,063,480 | 78.0 | 78.0 | ### |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 817,753 | 0 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 4.79 | ### | 4.74 | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | 4.86 | ### | 4.7 | 4.74 | 16.3 | 16.3 | 0.3 | ||
| 2024-Jan-23 Tue | 4.77 | 4.83 | ### | 4.72 | 507,743 | ### | 30.5 | 30.5 | 0.3 |
| 2024-Jan-22 Mon | ### | ### | 4.71 | 4.76 | 18.5 | 18.5 | ### | ||
| 2024-Jan-19 Fri | ### | ### | 4.75 | ### | 394,476 | 936,880 | 29.1 | 29.1 | 0.0 |
| 2024-Jan-18 Thu | ### | ### | 4.77 | 4.89 | 29.6 | 29.6 | ### | ||
| 2024-Jan-17 Wed | ### | 5.25 | ### | ### | 1,022,446 | 2,683,920 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 803,579 | 0 | 13.4 | 13.4 | 0.0 |
| 2024-Jan-15 Mon | 5.2 | ### | 5.175 | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | 4.84 | ### | 905,420 | ### | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | 1,591,841 | 0 | 94.6 | 94.6 | 0.0 |
| 2024-Jan-10 Wed | 4.25 | 4.72 | ### | ### | 96.2 | 96.2 | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 4 | ### | 169,240 | 338,480 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | ### | ### | ### | 45.3 | 45.3 | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | 4.28 | ### | ### | ### | 359,842 | 0 | 17.2 | 17.2 | 0.0 |
| 2024-Jan-02 Tue | ### | ### | 4.24 | ### | 389,849 | 826,479 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | 4 | ### | 393,247 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | 4.21 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | 88.8 | 88.8 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | 4 | 20.3 | 20.3 | 0.3 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 12.1 | 12.1 | 0.0 | ||
| 2023-Dec-19 Tue | ### | 4.23 | ### | ### | 341,945 | ### | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | ### | ### | ### | 559,853 | 0 | 67.3 | 67.3 | 0.0 |
| 2023-Dec-15 Fri | ### | 4.24 | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | 4 | ### | 68.4 | 68.4 | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | 3.85 | ### | 1,600,345 | ### | 85.4 | 85.4 | 0.0 |
| 2023-Dec-12 Tue | ### | 3.87 | 3.57 | 3.8 | 1,735,889 | ### | 93.0 | 93.0 | ### |
| 2023-Dec-11 Mon | ### | ### | ### | 3.52 | ### | ### | ### | ||
| 2023-Dec-08 Fri | 3.29 | 3.41 | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | 3.23 | ### | ### | 3.29 | 81.4 | 81.4 | ### | ||
| 2023-Dec-06 Wed | ### | 3.25 | ### | 3.23 | 180,788 | 293,780 | ### | ### | ### |
| 2023-Dec-05 Tue | 3.26 | 3.27 | ### | 3.21 | 30.8 | 30.8 | ### | ||
| 2023-Dec-04 Mon | ### | 3.4 | 3.23 | 3.24 | 304,875 | ### | 15.8 | 15.8 | ### |
| 2023-Dec-01 Fri | ### | ### | 3.245 | 3.28 | 463,056 | ### | ### | ### | 0.2 |
| 2023-Nov-30 Thu | 3.24 | 3.28 | ### | 3.24 | 64.9 | 64.9 | ### | ||
| 2023-Nov-29 Wed | 3.41 | 3.46 | 3.21 | ### | 18.3 | 18.3 | 0.0 | ||
| 2023-Nov-28 Tue | ### | 3.46 | ### | 3.42 | 283,780 | ### | ### | ### | 0.2 |
| 2023-Nov-27 Mon | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | 3.4 | ### | ### | 131,944 | ### | 67.8 | 67.8 | 0.0 |
| 2023-Nov-23 Thu | ### | 3.4 | ### | ### | 151,278 | 257,172 | ### | ### | 0.0 |
| 2023-Nov-22 Wed | 3.4 | 3.41 | ### | ### | 278,549 | 474,926 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | 3.4 | 3.51 | 3.4 | 3.45 | 326,925 | 1,129,525 | ### | ### | ### |
| 2023-Nov-20 Mon | ### | 3.45 | ### | 3.4 | 81.1 | 81.1 | 0.2 | ||
| 2023-Nov-17 Fri | 3.43 | 3.43 | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2023-Nov-16 Thu | 3.57 | 3.57 | ### | 3.41 | 309,577 | ### | 11.2 | 11.2 | ### |
| 2023-Nov-15 Wed | ### | 3.72 | 3.555 | 3.58 | 28.1 | 28.1 | 0.3 | ||
| 2023-Nov-14 Tue | 3.5 | 3.57 | 3.5 | 3.57 | 574,958 | 2,032,476 | ### | ### | 0.3 |
| 2023-Nov-13 Mon | ### | 3.51 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Nov-10 Fri | ### | 3.41 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Nov-09 Thu | 3.42 | 3.42 | ### | ### | 218,387 | 373,441 | 22.9 | 22.9 | 0.0 |
| 2023-Nov-08 Wed | 3.42 | 3.51 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Nov-07 Tue | ### | 3.47 | ### | 3.41 | 80.5 | 80.5 | ### | ||
| 2023-Nov-06 Mon | 3.57 | 3.57 | ### | 3.48 | ### | ### | 0.2 | ||
| 2023-Nov-03 Fri | 3.4 | ### | ### | 3.58 | 89.7 | 89.7 | 0.3 | ||
| 2023-Nov-02 Thu | ### | 3.4 | ### | 3.4 | 84.8 | 84.8 | 0.2 | ||
| 2023-Nov-01 Wed | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 3.2 | 3.25 | ### | 3.21 | 401,184 | 651,924 | 72.4 | 72.4 | ### |
| 2023-Oct-30 Mon | 3.2 | 3.21 | ### | ### | 173,685 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | 3.25 | ### | 3.21 | 276,025 | 448,540 | ### | ### | ### |
| 2023-Oct-26 Thu | 3.24 | ### | ### | 3.25 | 73.9 | 73.9 | 0.2 | ||
| 2023-Oct-25 Wed | 3.23 | ### | ### | 3.24 | ### | ### | ### | ||
| 2023-Oct-24 Tue | 3.2 | 3.24 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2023-Oct-23 Mon | ### | 3.26 | ### | ### | 84.9 | 84.9 | 0.0 | ||
| 2023-Oct-20 Fri | ### | 3.27 | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | ### | ### | 357,442 | 0 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | ### | ### | 3.075 | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | 255,629 | 0 | 8.4 | 8.4 | 0.0 |
| 2023-Oct-13 Fri | 3.22 | 3.28 | ### | 3.25 | ### | ### | 0.2 | ||
| 2023-Oct-12 Thu | 3.24 | 3.27 | ### | 3.2 | ### | ### | 0.2 | ||
| 2023-Oct-11 Wed | ### | ### | ### | 3.29 | 492,951 | 0 | 89.8 | 89.8 | ### |
| 2023-Oct-10 Tue | ### | 3.22 | ### | ### | 433,044 | ### | ### | ### | 0.0 |
| 2023-Oct-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | 456,286 | 0 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | 389,956 | 0 | ### | ### | 0.0 |
| 2023-Oct-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 3.22 | 3.25 | ### | ### | 586,724 | 953,426 | ### | ### | 0.0 |
| 2023-Oct-02 Mon | 3.45 | 3.45 | 3.25 | 3.27 | 6.6 | 6.6 | ### | ||
| 2023-Sep-29 Fri | 3.48 | 3.56 | ### | 3.5 | 1,223,751 | 2,178,276 | 68.3 | 68.3 | 0.3 |
| 2023-Sep-28 Thu | 3.25 | ### | 3.25 | ### | 89.9 | 89.9 | 0.0 | ||
| 2023-Sep-27 Wed | 3.28 | 3.43 | 3.24 | 3.26 | 464,440 | ### | ### | ### | 0.2 |
| 2023-Sep-26 Tue | 3.5 | 3.59 | ### | 3.4 | 599,640 | 1,076,353 | ### | ### | 0.2 |
| 2023-Sep-25 Mon | ### | 3.5 | ### | 3.48 | 439,849 | ### | 92.0 | 92.0 | 0.2 |
| 2023-Sep-22 Fri | ### | 3.28 | ### | 3.24 | 452,872 | ### | 77.4 | 77.4 | ### |
| 2023-Sep-21 Thu | ### | ### | 3.24 | 3.28 | 35.0 | 35.0 | 0.2 | ||
| 2023-Sep-20 Wed | 3.47 | 3.49 | ### | ### | 530,480 | 925,687 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | 3.7 | 3.55 | ### | 521,570 | ### | ### | ### | 0.0 |
| 2023-Sep-18 Mon | ### | 3.8 | 3.57 | 3.7 | ### | ### | 0.3 | ||
| 2023-Sep-15 Fri | ### | ### | 3.4 | 3.7 | ### | ### | 0.3 | ||
| 2023-Sep-14 Thu | ### | 3.75 | 3.53 | 3.57 | 1,006,628 | 3,664,125 | 23.1 | 23.1 | 0.3 |
| 2023-Sep-13 Wed | ### | ### | ### | ### | 784,422 | 0 | ### | ### | 0.0 |
| 2023-Sep-12 Tue | ### | 3.42 | 3.25 | 3.4 | 88.7 | 88.7 | 0.2 | ||
| 2023-Sep-11 Mon | ### | ### | 3.25 | ### | 244,153 | 396,748 | ### | ### | 0.0 |
| 2023-Sep-08 Fri | ### | 3.4 | ### | ### | 178,952 | ### | ### | ### | 0.0 |
| 2023-Sep-07 Thu | ### | ### | ### | ### | 534,382 | 0 | ### | ### | 0.0 |
| 2023-Sep-06 Wed | ### | 3.73 | 3.48 | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | 3.45 | ### | ### | 3.54 | 527,556 | 0 | 88.1 | 88.1 | 0.3 |
| 2023-Sep-04 Mon | ### | 3.55 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Sep-01 Fri | ### | ### | ### | 3.28 | ### | ### | 0.2 | ||
| 2023-Aug-31 Thu | 3.24 | ### | 3.2 | 3.2 | 657,924 | 1,052,678 | ### | ### | 0.2 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | 673,281 | 0 | ### | ### | 0.0 |
| 2023-Aug-29 Tue | ### | ### | 3.27 | 3.28 | 295,921 | ### | ### | ### | 0.2 |
| 2023-Aug-28 Mon | ### | 3.43 | 3.29 | ### | 425,454 | 1,429,525 | 30.3 | 30.3 | 0.0 |
| 2023-Aug-25 Fri | ### | 3.45 | 3.26 | ### | 431,575 | ### | 28.4 | 28.4 | 0.0 |
| 2023-Aug-24 Thu | 3.55 | 3.58 | ### | ### | 7.8 | 7.8 | 0.0 | ||
| 2023-Aug-23 Wed | 3.58 | ### | 3.41 | 3.56 | 758,647 | ### | 31.1 | 31.1 | 0.3 |
| 2023-Aug-22 Tue | 3.4 | 3.59 | 3.4 | 3.49 | ### | ### | ### | ||
| 2023-Aug-21 Mon | 3.2 | ### | 3.2 | 3.26 | 762,388 | 1,219,820 | 84.9 | 84.9 | 0.2 |
| 2023-Aug-18 Fri | ### | ### | ### | ### | 775,041 | 0 | 71.4 | 71.4 | 0.0 |
| 2023-Aug-17 Thu | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 482,570 | 0 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | 692,883 | 0 | 9.2 | 9.2 | 0.0 |
| 2023-Aug-14 Mon | 3.28 | ### | 3.27 | 3.29 | 226,071 | 369,626 | 75.4 | 75.4 | ### |
| 2023-Aug-11 Fri | ### | ### | 3.23 | 3.24 | 548,581 | 885,958 | 17.9 | 17.9 | ### |
| 2023-Aug-10 Thu | 3.27 | ### | ### | 3.29 | 69.1 | 69.1 | ### | ||
| 2023-Aug-09 Wed | ### | 3.41 | 3.26 | 3.28 | ### | ### | 0.2 | ||
| 2023-Aug-08 Tue | ### | ### | 3.25 | ### | 469,057 | ### | 75.7 | 75.7 | 0.0 |
| 2023-Aug-07 Mon | ### | ### | 3.28 | ### | 26.8 | 26.8 | 0.0 | ||
| 2023-Aug-04 Fri | 3.45 | 3.45 | ### | ### | 659,328 | 1,137,340 | ### | ### | 0.0 |
| 2023-Aug-03 Thu | 3.44 | 3.5 | 3.4 | 3.47 | 78.9 | 78.9 | 0.2 | ||
| 2023-Aug-02 Wed | 3.53 | 3.57 | 3.4 | 3.52 | 42.1 | 42.1 | ### | ||
| 2023-Aug-01 Tue | ### | 3.7 | 3.51 | 3.52 | 11.0 | 11.0 | ### | ||
| 2023-Jul-31 Mon | 3.71 | 3.86 | ### | ### | 2,241,988 | ### | 19.3 | 19.3 | 0.0 |
| 2023-Jul-28 Fri | ### | 3.7 | 3.58 | ### | 440,376 | ### | 77.0 | 77.0 | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Jul-26 Wed | 3.59 | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | 3.52 | ### | 634,184 | ### | ### | ### | 0.0 |
| 2023-Jul-24 Mon | ### | ### | 3.59 | ### | 268,781 | ### | ### | ### | 0.0 |
| 2023-Jul-21 Fri | ### | ### | 3.55 | ### | 20.3 | 20.3 | 0.0 | ||
| 2023-Jul-20 Thu | 3.73 | 3.75 | 3.71 | 3.71 | 34.6 | 34.6 | ### | ||
| 2023-Jul-19 Wed | 3.73 | 3.78 | 3.72 | 3.73 | 332,288 | 1,246,080 | 66.7 | 66.7 | ### |
| 2023-Jul-18 Tue | 3.73 | 3.75 | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2023-Jul-17 Mon | 3.8 | 3.81 | 3.71 | 3.74 | ### | ### | 0.3 | ||
| 2023-Jul-14 Fri | 3.88 | 3.89 | 3.8 | 3.82 | 19.2 | 19.2 | 0.3 | ||
| 2023-Jul-13 Thu | 3.81 | 3.81 | 3.71 | 3.77 | 291,222 | ### | 23.4 | 23.4 | ### |
| 2023-Jul-12 Wed | 3.78 | 3.845 | 3.72 | 3.76 | 249,356 | 943,189 | 35.5 | 35.5 | 0.3 |
| 2023-Jul-11 Tue | ### | 3.77 | ### | 3.74 | 253,479 | ### | 80.1 | 80.1 | 0.3 |
| 2023-Jul-10 Mon | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | 3.53 | 3.58 | 414,422 | 731,454 | 22.2 | 22.2 | 0.3 |
| 2023-Jul-06 Thu | 3.82 | 3.85 | 3.7 | 3.75 | 301,529 | 1,138,271 | ### | ### | 0.3 |
| 2023-Jul-05 Wed | 3.84 | 3.86 | 3.78 | 3.81 | 265,058 | 1,012,521 | ### | ### | 0.3 |
| 2023-Jul-04 Tue | 3.88 | ### | 3.8 | 3.85 | 157,859 | ### | ### | ### | 0.3 |
| 2023-Jul-03 Mon | ### | ### | 3.78 | 3.86 | 320,425 | ### | 16.4 | 16.4 | 0.3 |
| 2023-Jun-30 Fri | ### | ### | 3.89 | ### | 313,344 | 609,454 | 28.7 | 28.7 | 0.0 |
| 2023-Jun-29 Thu | 3.84 | ### | 3.83 | 4 | 837,358 | 1,603,540 | 87.0 | 87.0 | 0.3 |
| 2023-Jun-28 Wed | ### | 3.89 | ### | 3.85 | 614,851 | 1,195,885 | ### | ### | 0.3 |
| 2023-Jun-27 Tue | ### | 3.7 | 3.51 | ### | 25.1 | 25.1 | 0.0 | ||
| 2023-Jun-26 Mon | ### | 3.74 | ### | ### | 427,989 | ### | ### | ### | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | 3.7 | 621,948 | 0 | 5.3 | 5.3 | 0.3 |
| 2023-Jun-22 Thu | ### | ### | ### | ### | 208,286 | 0 | 17.4 | 17.4 | 0.0 |
| 2023-Jun-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Jun-16 Fri | ### | 4.075 | 3.82 | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | ### | ### | ### | ### | 455,254 | 0 | 19.4 | 19.4 | 0.0 |
| 2023-Jun-14 Wed | ### | ### | 4 | ### | 652,051 | ### | 5.6 | 5.6 | 0.0 |
| 2023-Jun-13 Tue | ### | 4.41 | 4.21 | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | ### | 4.24 | ### | 4.23 | ### | ### | 0.3 | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | 334,324 | 0 | ### | ### | 0.0 |
| 2023-Jun-07 Wed | ### | 4.2 | ### | ### | 282,845 | 593,974 | 24.4 | 24.4 | 0.0 |
| 2023-Jun-06 Tue | ### | 4.29 | ### | 4.2 | 74.4 | 74.4 | ### | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | 1,607,341 | 0 | ### | ### | 0.0 |
| 2023-Jun-01 Thu | ### | ### | 3.82 | ### | 721,244 | 1,377,576 | ### | ### | 0.0 |
| 2023-May-31 Wed | 3.71 | ### | 3.59 | ### | 95.3 | 95.3 | 0.0 | ||
| 2023-May-30 Tue | 3.82 | 3.825 | ### | 3.73 | 18.2 | 18.2 | ### | ||
| 2023-May-29 Mon | 3.83 | 3.87 | ### | 3.76 | 348,582 | ### | 23.4 | 23.4 | 0.3 |
| 2023-May-26 Fri | 3.7 | 3.79 | ### | 3.75 | 79.1 | 79.1 | 0.3 | ||
| 2023-May-25 Thu | 3.81 | ### | 3.7 | 3.7 | 567,178 | 1,049,279 | ### | ### | 0.3 |
| 2023-May-24 Wed | ### | ### | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | 612,649 | 0 | ### | ### | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | ### | 685,720 | 0 | 26.5 | 26.5 | 0.0 |
| 2023-May-19 Fri | 3.88 | ### | 3.86 | ### | 93.3 | 93.3 | 0.0 | ||
| 2023-May-18 Thu | ### | 3.88 | ### | 3.81 | 92.2 | 92.2 | 0.3 | ||
| 2023-May-17 Wed | 3.55 | ### | 3.53 | 3.59 | ### | ### | ### | ||
| 2023-May-16 Tue | ### | ### | ### | 3.56 | 30.2 | 30.2 | 0.3 | ||
| 2023-May-15 Mon | ### | ### | 3.57 | ### | 28.2 | 28.2 | 0.0 | ||
| 2023-May-12 Fri | ### | 3.77 | ### | ### | 291,285 | 549,072 | ### | ### | 0.0 |
| 2023-May-11 Thu | 3.75 | 3.77 | ### | ### | 289,274 | 545,281 | 16.1 | 16.1 | 0.0 |
| 2023-May-10 Wed | ### | 3.76 | ### | 3.71 | 1,184,521 | ### | ### | ### | ### |
| 2023-May-09 Tue | ### | 3.45 | 3.27 | 3.28 | 319,482 | 1,073,459 | 28.0 | 28.0 | 0.2 |
| 2023-May-08 Mon | ### | 3.44 | 3.22 | 3.42 | 588,389 | ### | ### | ### | 0.2 |
| 2023-May-05 Fri | 3.22 | ### | 3.22 | 3.25 | 76.0 | 76.0 | 0.2 | ||
| 2023-May-04 Thu | ### | 3.25 | ### | 3.2 | 238,980 | 388,342 | 67.3 | 67.3 | 0.2 |
| 2023-May-03 Wed | 3.28 | 3.29 | ### | 3.22 | 650,059 | 1,069,347 | 22.3 | 22.3 | 0.2 |
| 2023-May-02 Tue | ### | ### | ### | 3.28 | 372,986 | 0 | 89.7 | 89.7 | 0.2 |
| 2023-May-01 Mon | ### | ### | ### | ### | 721,855 | 0 | 12.4 | 12.4 | 0.0 |
| 2023-Apr-28 Fri | ### | ### | 3.27 | ### | 801,640 | 1,310,681 | ### | ### | 0.0 |
| 2023-Apr-27 Thu | ### | 3.49 | ### | ### | 296,072 | 516,645 | 28.1 | 28.1 | 0.0 |
| 2023-Apr-26 Wed | 3.47 | 3.5 | 3.28 | 3.41 | 605,688 | 2,053,282 | 26.1 | 26.1 | ### |
| 2023-Apr-24 Mon | 3.47 | 3.58 | 3.46 | 3.46 | 438,677 | 1,544,143 | ### | ### | 0.2 |
| 2023-Apr-21 Fri | 3.4 | 3.48 | ### | 3.47 | 85.5 | 85.5 | 0.2 | ||
| 2023-Apr-20 Thu | 3.51 | 3.54 | ### | ### | 429,880 | 760,887 | ### | ### | 0.0 |
| 2023-Apr-19 Wed | 3.5 | 3.57 | 3.45 | 3.54 | 78.9 | 78.9 | 0.3 | ||
| 2023-Apr-18 Tue | 3.45 | 3.5 | ### | 3.5 | 82.8 | 82.8 | 0.3 | ||
| 2023-Apr-17 Mon | 3.58 | ### | 3.44 | 3.45 | 445,845 | 766,853 | ### | ### | ### |
| 2023-Apr-14 Fri | ### | ### | 3.51 | 3.57 | ### | ### | 0.3 | ||
| 2023-Apr-13 Thu | 3.75 | 3.78 | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Apr-12 Wed | 3.79 | 3.85 | 3.74 | 3.74 | 26.7 | 26.7 | 0.3 | ||
| 2023-Apr-11 Tue | ### | 3.84 | ### | 3.79 | 458,149 | 879,646 | 87.5 | 87.5 | ### |
| 2023-Apr-06 Thu | ### | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | 3.85 | 3.85 | ### | ### | 599,177 | ### | ### | ### | 0.0 |
| 2023-Apr-04 Tue | ### | ### | 3.81 | 3.85 | ### | ### | 0.3 | ||
| 2023-Apr-03 Mon | ### | 4 | 3.86 | ### | 71.4 | 71.4 | 0.0 | ||
| 2023-Mar-31 Fri | ### | ### | 3.8 | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | 3.71 | ### | 3.71 | ### | 724,275 | ### | 91.3 | 91.3 | 0.0 |
| 2023-Mar-29 Wed | 3.71 | 3.76 | ### | 3.72 | 577,742 | 1,086,154 | ### | ### | 0.3 |
| 2023-Mar-28 Tue | 3.81 | 3.82 | ### | 3.7 | 11.8 | 11.8 | 0.3 | ||
| 2023-Mar-27 Mon | ### | ### | 3.79 | 3.79 | ### | ### | ### | ||
| 2023-Mar-24 Fri | ### | ### | 3.85 | ### | 935,281 | ### | 78.0 | 78.0 | 0.0 |
| 2023-Mar-23 Thu | 3.88 | ### | 3.82 | ### | 83.3 | 83.3 | 0.0 | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | 94.9 | 94.9 | 0.0 | ||
| 2023-Mar-21 Tue | ### | 3.76 | 3.54 | ### | 430,845 | 1,572,584 | 25.2 | 25.2 | 0.0 |
| 2023-Mar-20 Mon | ### | 3.55 | ### | 3.55 | 473,840 | ### | ### | ### | ### |
| 2023-Mar-17 Fri | 3.4 | 3.49 | ### | 3.48 | 11,498,857 | ### | 81.5 | 81.5 | 0.2 |
| 2023-Mar-16 Thu | 3.42 | 3.44 | ### | ### | 1,073,885 | 1,847,082 | 37.3 | 37.3 | 0.0 |
| 2023-Mar-15 Wed | 3.53 | ### | 3.41 | 3.47 | 21.9 | 21.9 | 0.2 | ||
| 2023-Mar-14 Tue | 3.79 | 3.79 | 3.4 | 3.45 | ### | ### | ### | ||
| 2023-Mar-13 Mon | 3.89 | 3.89 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-Mar-10 Fri | 3.55 | ### | 3.54 | 3.81 | 3,044,424 | ### | ### | ### | 0.3 |
| 2023-Mar-09 Thu | 3.51 | ### | 3.49 | 3.58 | 82.3 | 82.3 | 0.3 | ||
| 2023-Mar-08 Wed | 3.46 | ### | ### | 3.49 | 1,618,753 | 0 | ### | ### | ### |
| 2023-Mar-07 Tue | ### | 3.51 | ### | 3.51 | 3,788,870 | ### | 92.0 | 92.0 | ### |
| 2023-Mar-06 Mon | 3.46 | ### | ### | ### | 2,577,423 | 0 | 18.4 | 18.4 | 0.0 |
| 2023-Mar-03 Fri | 3.75 | 3.75 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-Mar-02 Thu | ### | ### | 3.72 | 3.72 | 1,715,740 | 3,191,276 | 8.9 | 8.9 | 0.3 |
| 2023-Mar-01 Wed | ### | ### | 3.8 | ### | 1,906,185 | 3,621,751 | 22.6 | 22.6 | 0.0 |
| 2023-Feb-28 Tue | ### | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | 3.84 | ### | 19.7 | 19.7 | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Feb-22 Wed | ### | ### | 4.71 | ### | 1,593,555 | 3,752,822 | 81.4 | 81.4 | 0.0 |
| 2023-Feb-21 Tue | 5 | 5.185 | 4.945 | ### | 1,210,343 | 6,130,387 | 85.6 | 85.6 | 0.0 |
| 2023-Feb-20 Mon | 4.88 | ### | 4.84 | ### | 681,728 | 1,649,781 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | ### | 4.75 | 4.85 | 574,578 | 1,364,622 | ### | ### | ### |
| 2023-Feb-16 Thu | 4.85 | ### | 4.81 | ### | 851,556 | ### | 74.7 | 74.7 | 0.0 |
| 2023-Feb-15 Wed | ### | ### | 4.77 | 4.81 | 598,375 | 1,427,124 | 17.4 | 17.4 | ### |
| 2023-Feb-14 Tue | 4.8 | ### | 4.8 | ### | 93.0 | 93.0 | 0.0 | ||
| 2023-Feb-13 Mon | 4.77 | 4.83 | 4.7 | 4.78 | 500,772 | 2,386,178 | ### | ### | ### |
Basic Bottom of Page