End of day Prices (full format), 300 Days for (SPT) SPLITIT PAYMENTS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-May-26 Tue
| 0.51
| 0.52
| 0.49
| 0.51
| 4,100,741
| 2,070,874
| 55.8
| 55.8
| ### |
2020-May-25 Mon
| 0.47
| 0.51
| 0.47
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2020-May-22 Fri
| 0.45
| 0.49
| 0.45
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-May-21 Thu
| 0.48
| 0.485
| 0.445
| 0.45
| 2,883,156
| ###
| 7.5
| 7.5
| 0.0 |
2020-May-20 Wed
| 0.425
| 0.47
| ###
| 0.47
| 2,453,158
| ###
| 95.5
| 95.5
| ### |
2020-May-19 Tue
| 0.42
| ###
| ###
| 0.43
|
|
| ###
| ###
| ### |
2020-May-18 Mon
| 0.41
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 0.41
| ###
| 0.4
| ###
| 1,532,452
| ###
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 0.41
| ###
| 0.4
| 0.4
| 2,214,258
| 442,851
| 25.8
| 25.8
| 0.0 |
2020-May-13 Wed
| ###
| 0.425
| ###
| 0.42
| 2,148,723
| ###
| ###
| ###
| ### |
2020-May-12 Tue
| 0.445
| 0.445
| ###
| 0.425
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| 0.44
| 0.46
| 0.425
| 0.44
| 6,748,376
| 2,986,156
| 61.1
| 61.1
| ### |
2020-May-08 Fri
| ###
| 0.455
| 0.42
| 0.43
| 4,803,789
| 2,101,657
| 24.8
| 24.8
| ### |
2020-May-07 Thu
| 0.425
| 0.46
| 0.42
| 0.43
|
|
| 74.9
| 74.9
| ### |
2020-May-06 Wed
| 0.44
| ###
| ###
| 0.44
| 2,612,941
| 0
| 68.5
| 68.5
| ### |
2020-May-05 Tue
| ###
| ###
| 0.45
| 0.45
| 2,550,228
| ###
| 14.8
| 14.8
| 0.0 |
2020-May-04 Mon
| 0.485
| 0.5
| 0.455
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2020-May-01 Fri
| 0.5
| 0.5
| 0.48
| 0.49
| 667,721
| 327,183
| 41.2
| 41.2
| ### |
2020-Apr-30 Thu
| 0.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2020-Apr-28 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2020-Apr-27 Mon
| 0.5
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 0.48
| ###
| 0.47
| ###
| 402,278
| ###
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2020-Apr-22 Wed
| 0.45
| 0.48
| ###
| 0.47
| 959,847
| ###
| 89.9
| 89.9
| ### |
2020-Apr-21 Tue
| 0.51
| 0.51
| ###
| ###
| 1,147,656
| 292,652
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 0.54
| 0.555
| 0.51
| 0.51
| 1,467,652
| 781,524
| ###
| ###
| ### |
2020-Apr-17 Fri
| 0.49
| 0.53
| 0.475
| 0.53
|
|
| 92.5
| 92.5
| 0.0 |
2020-Apr-16 Thu
| 0.48
| ###
| 0.45
| 0.46
|
|
| 17.7
| 17.7
| 0.0 |
2020-Apr-15 Wed
| 0.485
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 0.375
| 0.48
| ###
| 0.48
| 3,321,546
| 797,171
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| 0.345
| ###
| 1,201,544
| ###
| 53.7
| 53.7
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| 0.325
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 0.345
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| 0.325
| 0.325
| 1,219,782
| ###
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 0.355
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 0.27
| 0.29
| 0.245
| 0.245
| 1,316,925
| 352,277
| 11.4
| 11.4
| 0.0 |
2020-Mar-24 Tue
| 0.22
| 0.245
| ###
| 0.24
| 1,043,476
| 127,825
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 0.24
| 0.245
| 0.21
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2020-Mar-20 Fri
| 0.245
| 0.28
| 0.24
| 0.255
| 2,299,484
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.27
| 0.27
| ###
| 0.24
| 1,253,228
| 169,185
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 0.26
| 0.275
| 1,219,621
| 158,550
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 0.355
| ###
| 892,682
| 158,451
| 60.6
| 60.6
| 0.0 |
2020-Mar-11 Wed
| 0.425
| 0.425
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2020-Mar-09 Mon
| 0.45
| 0.45
| 0.385
| 0.4
| 2,485,458
| 1,037,678
| 17.7
| 17.7
| 0.0 |
2020-Mar-06 Fri
| 0.49
| ###
| ###
| ###
| 795,945
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 0.49
| 0.51
|
|
| 34.5
| 34.5
| ### |
2020-Mar-04 Wed
| 0.44
| 0.5
| 0.425
| 0.49
|
|
| 98.0
| 98.0
| ### |
2020-Mar-03 Tue
| 0.54
| 0.58
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 0.47
| ###
| 0.47
|
|
| 99.4
| 99.4
| ### |
2020-Feb-28 Fri
| ###
| 0.42
| ###
| ###
| 2,525,283
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 0.425
| 0.44
| 0.42
| 0.42
| 587,551
| 252,646
| 32.8
| 32.8
| ### |
2020-Feb-26 Wed
| 0.455
| 0.455
| ###
| 0.43
| 1,048,373
| ###
| ###
| ###
| ### |
2020-Feb-25 Tue
| 0.45
| 0.455
| ###
| 0.445
|
|
| 29.0
| 29.0
| ### |
2020-Feb-24 Mon
| 0.48
| 0.48
| 0.45
| 0.46
|
|
| 23.8
| 23.8
| 0.0 |
2020-Feb-21 Fri
| 0.49
| 0.49
| 0.475
| 0.48
|
|
| 18.7
| 18.7
| 0.0 |
2020-Feb-20 Thu
| 0.5
| ###
| 0.485
| 0.49
| 834,148
| 202,280
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 0.51
| 0.5
| 0.5
| 308,789
| ###
| 28.6
| 28.6
| 0.0 |
2020-Feb-17 Mon
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| 0.5
| ###
| ###
| ###
| 349,288
| 0
| 26.6
| 26.6
| 0.0 |
2020-Feb-13 Thu
| 0.51
| 0.52
| ###
| 0.5
|
|
| 20.0
| 20.0
| 0.0 |
2020-Feb-12 Wed
| 0.51
| 0.52
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 0.525
| 0.54
| ###
| 0.51
|
|
| 13.2
| 13.2
| ### |
2020-Feb-10 Mon
| 0.53
| 0.55
| 0.52
| 0.52
| 663,980
| 355,229
| 23.1
| 23.1
| 0.0 |
2020-Feb-07 Fri
| 0.545
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 0.52
| 0.57
| 0.52
| ###
| 1,733,848
| 944,947
| 87.7
| 87.7
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 0.51
| 2,786,349
| 0
| 5.9
| 5.9
| ### |
2020-Feb-04 Tue
| 0.57
| 0.585
| 0.525
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2020-Feb-03 Mon
| 0.59
| 0.59
| 0.57
| 0.57
| 1,294,489
| ###
| ###
| ###
| ### |
2020-Jan-31 Fri
| ###
| ###
| 0.56
| ###
| 4,084,658
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 920,785
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Jan-23 Thu
| ###
| 0.655
| 0.645
| ###
| 383,147
| 249,045
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| 0.645
| 0.645
|
|
| 14.6
| 14.6
| ### |
2020-Jan-21 Tue
| ###
| ###
| 0.645
| ###
| 1,115,828
| 359,854
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 675,345
| 0
| 15.0
| 15.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2020-Jan-16 Thu
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| 0.73
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2020-Jan-13 Mon
| ###
| 0.675
| 0.645
| 0.655
|
|
| ###
| ###
| ### |
2020-Jan-10 Fri
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| 0.655
| 440,184
| 0
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 363,144
| 0
| 15.3
| 15.3
| 0.0 |
2020-Jan-06 Mon
| 0.675
| ###
| ###
| 0.675
| 267,976
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 0.685
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 0.685
| 0.685
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 0.675
| 0.685
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| 0.675
|
|
| 10.2
| 10.2
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 578,670
| 0
| 20.6
| 20.6
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 746,252
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 552,855
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| 0.675
| ###
| 0.675
|
|
| 84.3
| 84.3
| 0.0 |
2019-Dec-12 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2019-Dec-10 Tue
| ###
| 0.685
| ###
| ###
| 1,027,577
| 351,945
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 0.74
| 0.745
| ###
| ###
| 2,647,154
| ###
| 2.7
| 2.7
| 0.0 |
2019-Dec-06 Fri
| ###
| 0.78
| 0.745
| 0.745
|
|
| 14.6
| 14.6
| ### |
2019-Dec-05 Thu
| 0.77
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2019-Dec-04 Wed
| 0.79
| 0.79
| 0.75
| ###
| 982,541
| 756,556
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 0.79
| 0.8
| ###
| 0.785
| 1,297,443
| 518,977
| 40.5
| 40.5
| ### |
2019-Dec-02 Mon
| 0.79
| 0.8
| 0.78
| 0.785
| 954,549
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| ###
| 0.8
| 0.785
| ###
| 730,371
| ###
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 0.8
| 0.82
| 0.79
| 0.79
| 813,286
| ###
| ###
| ###
| ### |
2019-Nov-27 Wed
| 0.84
| 0.84
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2019-Nov-26 Tue
| ###
| 0.85
| ###
| ###
| 1,350,975
| ###
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| 0.82
| 0.845
| 0.81
| 0.825
|
|
| ###
| ###
| 0.1 |
2019-Nov-22 Fri
| ###
| 0.82
| ###
| 0.8
| 1,599,550
| ###
| ###
| ###
| 0.1 |
2019-Nov-21 Thu
| 0.8
| ###
| ###
| 0.81
| 2,586,240
| 0
| ###
| ###
| 0.1 |
2019-Nov-20 Wed
| 0.785
| 0.81
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| 0.775
| ###
| 0.77
| 0.79
|
|
| 85.0
| 85.0
| ### |
2019-Nov-18 Mon
| 0.8
| 0.81
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2019-Nov-15 Fri
| 0.8
| 0.825
| 0.79
| 0.81
| 1,883,253
| 1,520,726
| ###
| ###
| 0.1 |
2019-Nov-14 Thu
| 0.8
| 0.825
| 0.79
| 0.79
| 1,425,858
| 1,151,380
| ###
| ###
| ### |
2019-Nov-13 Wed
| 0.85
| 0.85
| 0.77
| 0.785
| 4,989,256
| ###
| ###
| ###
| ### |
2019-Nov-12 Tue
| ###
| ###
| 0.86
| 0.86
| 2,624,652
| ###
| 5.7
| 5.7
| ### |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 0.985
| 0.985
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2019-Nov-07 Thu
| 0.985
| ###
| ###
| ###
| 1,798,850
| 0
| 26.9
| 26.9
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 1,427,971
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| 0.985
|
|
| 16.4
| 16.4
| ### |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 0.975
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 0.975
| ###
| ###
| ###
| 2,995,373
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| 1.025
| ###
| ###
| 5,873,374
| ###
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| 1.025
|
|
| 92.2
| 92.2
| ### |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 7,415,182
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 10,607,146
| 0
| 97.0
| 97.0
| 0.0 |
2019-Oct-24 Thu
| 0.89
| ###
| 0.88
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 0.87
| 0.875
|
|
| ###
| ###
| 0.1 |
2019-Oct-22 Tue
| 0.885
| ###
| 0.885
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2019-Oct-21 Mon
| 0.86
| ###
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| ###
| 0.88
| 0.88
| 5,959,872
| 2,622,343
| 14.6
| 14.6
| 0.1 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 10,531,071
| 0
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| 0.86
| 0.875
| 26,494,474
| 11,392,623
| 2.6
| 2.6
| 0.1 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 18,595,976
| 0
| 99.3
| 99.3
| 0.0 |
2019-Oct-14 Mon
| ###
| 0.73
| ###
| ###
| 15,558,244
| 5,678,759
| 99.3
| 99.3
| 0.0 |
2019-Oct-11 Fri
| 0.625
| 0.625
| ###
| ###
| 1,130,245
| ###
| 8.6
| 8.6
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 0.625
| 0.645
| ###
| 0.625
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| 0.625
| 2,196,624
| 0
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| 0.655
| 4,062,174
| 0
| 8.2
| 8.2
| ### |
2019-Oct-03 Thu
| ###
| ###
| ###
| 0.655
|
|
| 97.1
| 97.1
| ### |
2019-Oct-02 Wed
| ###
| ###
| 0.59
| ###
| 5,863,485
| 1,729,728
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 0.59
| ###
| 0.575
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| 0.57
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2019-Sep-27 Fri
| 0.555
| ###
| 0.545
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2019-Sep-26 Thu
| 0.51
| 0.555
| ###
| 0.545
| 3,486,950
| 967,628
| 97.1
| 97.1
| 0.0 |
2019-Sep-25 Wed
| 0.5
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 0.5
| 0.51
| ###
| 0.51
| 1,030,175
| ###
| 87.1
| 87.1
| ### |
2019-Sep-23 Mon
| 0.51
| 0.51
| 0.49
| 0.49
| 790,248
| 395,124
| 8.5
| 8.5
| ### |
2019-Sep-20 Fri
| 0.51
| ###
| 0.49
| 0.49
| 1,528,271
| 374,426
| 9.5
| 9.5
| ### |
2019-Sep-19 Thu
| ###
| 0.525
| ###
| ###
| 915,227
| 240,247
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 0.51
| 0.525
| ###
| ###
| 895,141
| 234,974
| 77.8
| 77.8
| 0.0 |
2019-Sep-17 Tue
| 0.51
| 0.52
| 0.485
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2019-Sep-16 Mon
| 0.52
| 0.52
| 0.49
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2019-Sep-13 Fri
| 0.52
| ###
| ###
| 0.52
| 976,023
| 0
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| 0.55
| 0.56
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 0.555
| 0.58
| 0.54
| 0.545
| 3,571,351
| 1,999,956
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 0.52
| 0.525
| 2,868,127
| ###
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 0.56
| 0.59
| 0.54
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Sep-06 Fri
| 0.585
| ###
| 0.55
| 0.555
|
|
| 6.8
| 6.8
| ### |
2019-Sep-05 Thu
| 0.54
| ###
| 0.54
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2019-Sep-04 Wed
| 0.475
| 0.525
| 0.47
| 0.52
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 0.5
| 0.525
| 0.485
| 0.49
| 2,335,343
| 1,179,348
| 17.8
| 17.8
| ### |
2019-Sep-02 Mon
| 0.52
| 0.53
| 0.485
| ###
| 5,100,158
| ###
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 0.4
| 0.55
| 0.4
| 0.55
|
|
| 99.7
| 99.7
| ### |
2019-Aug-29 Thu
| ###
| 0.42
| ###
| 0.4
| 997,048
| 209,380
| 11.5
| 11.5
| 0.0 |
2019-Aug-28 Wed
| 0.42
| 0.42
| 0.41
| 0.41
| 896,280
| 371,956
| 15.8
| 15.8
| ### |
2019-Aug-27 Tue
| 0.4
| 0.425
| 0.4
| 0.425
| 1,420,927
| ###
| 93.9
| 93.9
| ### |
2019-Aug-26 Mon
| 0.4
| 0.41
| 0.4
| 0.4
| 829,448
| 335,926
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 0.43
| 0.43
| ###
| 0.425
|
|
| ###
| ###
| ### |
2019-Aug-22 Thu
| 0.425
| ###
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 0.44
| 0.44
| ###
| 0.425
|
|
| 11.6
| 11.6
| ### |
2019-Aug-20 Tue
| 0.45
| 0.46
| ###
| 0.44
|
|
| 17.4
| 17.4
| ### |
2019-Aug-19 Mon
| ###
| 0.49
| 0.44
| 0.44
|
|
| 5.1
| 5.1
| ### |
2019-Aug-16 Fri
| 0.44
| 0.47
| ###
| ###
| 1,102,875
| 259,175
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| 0.45
| 0.42
| 0.44
|
|
| 84.0
| 84.0
| ### |
2019-Aug-14 Wed
| 0.48
| 0.48
| 0.45
| 0.46
| 2,059,321
| 957,584
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 0.475
| 0.48
| ###
| 0.47
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| ###
| 0.475
| 0.48
| 694,720
| ###
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 0.5
| ###
| 0.48
| 0.485
| 1,175,454
| ###
| 10.3
| 10.3
| 0.0 |
2019-Aug-08 Thu
| 0.485
| 0.5
| 0.47
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 0.475
| 0.48
| 1,394,486
| ###
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 0.48
| 0.49
| 0.455
| 0.48
|
|
| 72.4
| 72.4
| 0.0 |
2019-Aug-05 Mon
| 0.54
| 0.54
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2019-Aug-02 Fri
| 0.555
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2019-Aug-01 Thu
| 0.55
| 0.57
| 0.53
| 0.57
|
|
| 91.8
| 91.8
| ### |
2019-Jul-31 Wed
| ###
| ###
| 0.555
| 0.56
| 4,670,128
| ###
| ###
| ###
| ### |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 1,530,447
| 0
| 5.9
| 5.9
| 0.0 |
2019-Jul-29 Mon
| 0.645
| ###
| ###
| 0.655
| 1,800,578
| 0
| 82.9
| 82.9
| ### |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 1,743,480
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 0.7
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2019-Jul-24 Wed
| 0.655
| ###
| ###
| ###
| 8,531,843
| 0
| 26.8
| 26.8
| 0.0 |
2019-Jul-23 Tue
| 0.56
| ###
| 0.557
| ###
| 6,363,221
| 1,772,157
| 98.5
| 98.5
| 0.0 |
2019-Jul-22 Mon
| 0.54
| 0.575
| 0.52
| 0.55
| 6,470,548
| 3,542,625
| 82.3
| 82.3
| ### |
2019-Jul-19 Fri
| 0.5
| ###
| 0.49
| ###
| 1,353,482
| ###
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| 0.545
| 0.48
| 0.51
|
|
| 90.0
| 90.0
| ### |
2019-Jul-16 Tue
| ###
| 0.5
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 0.47
| 0.485
| ###
| 0.475
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 0.5
| ###
| 0.475
| 0.48
|
|
| 7.9
| 7.9
| 0.0 |
2019-Jul-11 Thu
| 0.51
| ###
| 0.487
| 0.5
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 0.51
| ###
| ###
| ###
| 1,168,727
| 0
| 22.9
| 22.9
| 0.0 |
2019-Jul-09 Tue
| 0.525
| 0.525
| 0.5
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2019-Jul-08 Mon
| 0.525
| 0.54
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 0.53
| 0.56
| ###
| 0.52
| 2,533,959
| ###
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 0.52
| 0.545
| ###
| ###
| 2,007,523
| 547,050
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| 0.545
| 0.45
| 0.51
| 7,757,829
| ###
| ###
| ###
| ### |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 10,126,181
| 0
| 1.0
| 1.0
| 0.0 |
2019-Jul-01 Mon
| ###
| 0.675
| 0.59
| 0.59
| 10,353,787
| 6,548,770
| 1.4
| 1.4
| 0.0 |
2019-Jun-28 Fri
| 0.675
| ###
| 0.625
| ###
| 4,857,029
| 1,517,821
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| 0.675
| 0.675
| 2,208,023
| ###
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| 0.645
| 0.675
| 2,414,148
| ###
| 86.8
| 86.8
| 0.0 |
2019-Jun-25 Tue
| 0.675
| 0.685
| ###
| ###
| 1,750,928
| ###
| 20.3
| 20.3
| 0.0 |
2019-Jun-24 Mon
| 0.7
| 0.7
| ###
| 0.685
|
|
| 21.9
| 21.9
| 0.0 |
2019-Jun-21 Fri
| 0.72
| ###
| 0.7
| ###
| 2,750,355
| 962,624
| 18.3
| 18.3
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 0.625
| ###
| 3,805,285
| 1,189,151
| 92.3
| 92.3
| 0.0 |
2019-Jun-19 Wed
| 0.685
| 0.685
| 0.655
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| 0.675
|
|
| 88.0
| 88.0
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 2,158,278
| 0
| 9.6
| 9.6
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 3,685,278
| 0
| 8.0
| 8.0
| 0.0 |
2019-Jun-12 Wed
| 0.76
| 0.77
| 0.73
| 0.73
| 2,189,723
| ###
| 10.5
| 10.5
| 0.1 |
2019-Jun-11 Tue
| 0.76
| ###
| 0.75
| 0.76
|
|
| 66.0
| 66.0
| 0.1 |
2019-Jun-07 Fri
| 0.76
| 0.785
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| ###
| ###
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2019-Jun-05 Wed
| 0.87
| 0.89
| 0.785
| 0.79
| 9,761,070
| ###
| ###
| ###
| ### |
2019-Jun-04 Tue
| ###
| 0.775
| 0.72
| 0.73
| 2,474,121
| ###
| ###
| ###
| 0.1 |
2019-Jun-03 Mon
| 0.745
| 0.75
| 0.71
| 0.71
| 1,984,145
| 1,448,425
| 12.1
| 12.1
| ### |
2019-May-31 Fri
| ###
| 0.775
| 0.655
| 0.745
|
|
| 95.9
| 95.9
| ### |
2019-May-30 Thu
| 0.745
| 0.745
| 0.685
| ###
| 6,626,458
| ###
| 2.8
| 2.8
| 0.0 |
2019-May-29 Wed
| 0.78
| 0.78
| 0.74
| 0.745
| 2,768,573
| ###
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| 0.78
|
|
| ###
| ###
| 0.1 |
2019-May-27 Mon
| ###
| 0.81
| 0.755
| 0.76
|
|
| ###
| ###
| 0.1 |
2019-May-24 Fri
| 0.83
| 0.84
| ###
| ###
| 3,790,542
| 1,592,027
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 0.87
| 0.88
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| 0.885
| ###
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2019-May-21 Tue
| 0.925
| 0.927
| 0.88
| ###
| 1,956,528
| 1,767,723
| 14.8
| 14.8
| 0.0 |
2019-May-20 Mon
| ###
| ###
| 0.925
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| 0.88
| ###
| 3,168,446
| ###
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
| 1,525,957
| 0
| 89.2
| 89.2
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-May-13 Mon
| ###
| 0.975
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 1,600,820
| 0
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 1
| 1
|
|
| 17.3
| 17.3
| ### |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 1,450,154
| 0
| 15.7
| 15.7
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2019-Apr-30 Tue
| ###
| 1.125
| ###
| 1.025
|
|
| ###
| ###
| ### |
2019-Apr-29 Mon
| 1.085
| 1.185
| ###
| ###
| 28,110,748
| ###
| 96.0
| 96.0
| 0.0 |
2019-Apr-26 Fri
| ###
| 1
| ###
| 0.925
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 4,330,550
| 0
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| 1.155
| ###
| ###
| 3,284,073
| 1,896,552
| 8.9
| 8.9
| 0.0 |
2019-Apr-18 Thu
| 1.125
| 1.127
| ###
| 1.085
| 2,128,355
| 1,199,328
| 9.8
| 9.8
| 0.1 |
2019-Apr-17 Wed
| ###
| ###
| 1.125
| ###
| 2,787,079
| ###
| 18.4
| 18.4
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 1,870,584
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 1.25
| 1.25
| ###
| 1.2
|
|
| 10.6
| 10.6
| 0.1 |
2019-Apr-12 Fri
| ###
| 1.275
| 1.185
| 1.225
| 6,159,329
| 7,575,974
| 88.6
| 88.6
| 0.1 |
2019-Apr-11 Thu
| 1.22
| ###
| ###
| 1.175
| 2,885,789
| 0
| 9.5
| 9.5
| ### |
2019-Apr-10 Wed
| 1.28
| 1.28
| 1.22
| 1.225
|
|
| ###
| ###
| 0.1 |
2019-Apr-09 Tue
| ###
| ###
| 1.255
| 1.27
| 1,561,454
| ###
| 12.8
| 12.8
| ### |
2019-Apr-08 Mon
| 1.325
| 1.355
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2019-Apr-05 Fri
| ###
| 1.345
| ###
| ###
| 2,050,580
| ###
| 26.1
| 26.1
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 1.21
| ###
| 1.185
| 1.355
| 8,111,979
| 4,806,347
| ###
| ###
| ### |
2019-Apr-02 Tue
| 1.275
| 1.29
| 1.225
| 1.23
|
|
| 9.4
| 9.4
| 0.1 |
2019-Apr-01 Mon
| ###
| 1.325
| 1.245
| ###
| 3,626,353
| ###
| 13.5
| 13.5
| 0.0 |
2019-Mar-29 Fri
| 1.27
| ###
| 1.24
| 1.27
|
|
| 67.8
| 67.8
| ### |
2019-Mar-28 Thu
| ###
| ###
| 1.22
| 1.25
|
|
| 7.5
| 7.5
| ### |
2019-Mar-27 Wed
| ###
| 1.445
| ###
| ###
| 13,882,621
| ###
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 1.075
| 1.145
| 1.045
| ###
| 3,684,955
| 4,035,025
| 92.1
| 92.1
| 0.0 |
2019-Mar-22 Fri
| ###
| 1.225
| ###
| ###
| 10,402,780
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 1.25
| 1.25
| ###
| ###
| 18,057,323
| 11,285,826
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 1.255
| 1.255
| 7,543,879
| 4,733,784
| ###
| ###
| ### |
2019-Mar-19 Tue
| 1.42
| 1.48
| ###
| ###
| 8,435,942
| ###
| 4.5
| 4.5
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 1.425
| 1.425
|
|
| ###
| ###
| ### |
|