Currently Mon 25-Jun-23 09:38:30 PM 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 | ||
|
(SSR) SSR MINING INC Daily Prices...
TOC Company Info for SSR Limits 
| Listing Code | SSR |
| Listing Name | SSR MINING INC |
| GICS Sector | Materials |
| ISIN Name | SOUTHERN STAR GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SSR1 |
Maximum Price date available .. Friday 20th June 2025
Latest price with VOLUME for SSR .. Wednesday 21st August 2024
SSR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SSR Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Apr-08 Tue | 15.77 | 15.77 | 15.77 | 15.77 | 0 | ### | |||
| 2025-Apr-07 Mon | 15.77 | 15.77 | 15.77 | 15.77 | 0 | ### | |||
| 2025-Apr-04 Fri | 15.75 | ### | ### | 15.77 | 76.5 | 76.5 | ### | ||
| 2025-Apr-03 Thu | 15.4 | ### | ### | 15.57 | 79.1 | 79.1 | 1.1 | ||
| 2025-Apr-02 Wed | 15.81 | ### | ### | 15.77 | 27,720 | 0 | ### | ### | ### |
| 2025-Apr-01 Tue | ### | ### | ### | 15.75 | 19.9 | 19.9 | 1.1 | ||
| 2025-Mar-31 Mon | 17.7 | 17.7 | ### | ### | 48,850 | 432,322 | 18.2 | 18.2 | 0.0 |
| 2025-Mar-28 Fri | 17.45 | 17.7 | 17.45 | 17.7 | 77,628 | ### | 77.2 | 77.2 | 1.3 |
| 2025-Mar-27 Thu | ### | ### | ### | ### | 36,775 | 0 | ### | ### | 0.0 |
| 2025-Mar-26 Wed | 17.25 | ### | ### | 17.25 | 65.1 | 65.1 | 1.2 | ||
| 2025-Mar-25 Tue | 17.2 | 17.2 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2025-Mar-24 Mon | 17.22 | ### | ### | 17.2 | 19,248 | 0 | ### | ### | 1.2 |
| 2025-Mar-21 Fri | 17.48 | 17.5 | 17.26 | ### | 29,056 | ### | 27.3 | 27.3 | 0.0 |
| 2025-Mar-20 Thu | 17.46 | 17.55 | ### | 17.54 | 62.4 | 62.4 | 1.3 | ||
| 2025-Mar-19 Wed | 17.2 | 17.25 | ### | 17.25 | 44,522 | ### | 71.8 | 71.8 | 1.2 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2025-Mar-17 Mon | 16.78 | 16.8 | 16.57 | 16.7 | ### | ### | 1.2 | ||
| 2025-Mar-14 Fri | 16.7 | ### | 16.7 | 16.7 | 201,853 | 1,685,472 | ### | ### | 1.2 |
| 2025-Mar-13 Thu | 15.88 | ### | 15.88 | ### | 81,351 | 645,926 | 73.5 | 73.5 | 0.0 |
| 2025-Mar-12 Wed | 15.51 | 15.54 | 15.27 | 15.46 | 36.7 | 36.7 | 1.1 | ||
| 2025-Mar-11 Tue | 15.45 | 15.45 | 14.85 | ### | 26.2 | 26.2 | 0.0 | ||
| 2025-Mar-10 Mon | 15.54 | ### | 15.5 | ### | 15,742 | ### | 73.8 | 73.8 | 0.0 |
| 2025-Mar-07 Fri | ### | ### | 15.79 | 15.83 | 39.7 | 39.7 | ### | ||
| 2025-Mar-06 Thu | ### | 16.29 | ### | ### | 128,585 | 1,047,324 | ### | ### | 0.0 |
| 2025-Mar-05 Wed | 15.2 | 15.45 | ### | 15.45 | 81.4 | 81.4 | ### | ||
| 2025-Mar-04 Tue | 14.8 | 15.2 | 14.8 | ### | ### | ### | 0.0 | ||
| 2025-Mar-03 Mon | 15.4 | ### | ### | 15.5 | 71.1 | 71.1 | 1.1 | ||
| 2025-Feb-28 Fri | ### | 16.2 | 15.71 | ### | 10,879 | 173,574 | 42.6 | 42.6 | 0.0 |
| 2025-Feb-27 Thu | 16.42 | 16.86 | 16.42 | 16.86 | 83.6 | 83.6 | 1.2 | ||
| 2025-Feb-26 Wed | 16.28 | ### | 16.28 | ### | 650 | ### | 73.7 | 73.7 | 0.0 |
| 2025-Feb-25 Tue | ### | 16.43 | ### | 16.26 | 19,570 | ### | 36.0 | 36.0 | ### |
| 2025-Feb-24 Mon | ### | ### | ### | ### | 653 | 0 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | ### | ### | 16.2 | 16.26 | 36.2 | 36.2 | ### | ||
| 2025-Feb-20 Thu | ### | 16.5 | ### | 16.24 | 47,655 | 393,153 | 80.9 | 80.9 | ### |
| 2025-Feb-19 Wed | ### | 14.5 | ### | ### | 14,054 | ### | ### | ### | 0.0 |
| 2025-Feb-18 Tue | 14.25 | 14.25 | ### | ### | 840 | 5,985 | 2.8 | 2.8 | 0.0 |
| 2025-Feb-17 Mon | 14.59 | 14.59 | ### | 14.25 | ### | ### | 1.0 | ||
| 2025-Feb-14 Fri | ### | 14.8 | 14.58 | 14.77 | 76.3 | 76.3 | 1.1 | ||
| 2025-Feb-13 Thu | 14.54 | 14.7 | 14.54 | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | 14.49 | 14.49 | ### | ### | 981 | ### | ### | ### | 0.0 |
| 2025-Feb-11 Tue | 14.455 | 14.75 | 14.455 | 14.51 | 3,480 | ### | ### | ### | ### |
| 2025-Feb-10 Mon | 14.42 | 14.49 | ### | 14.42 | 2,342 | ### | ### | ### | ### |
| 2025-Feb-07 Fri | 14.55 | 14.55 | ### | 14.41 | 23.6 | 23.6 | ### | ||
| 2025-Feb-06 Thu | 14.48 | ### | 13.82 | 14.44 | 31.2 | 31.2 | ### | ||
| 2025-Feb-05 Wed | ### | ### | ### | ### | 4,586 | 0 | ### | ### | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 95.1 | 95.1 | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | 11.82 | ### | 1,221 | ### | 6.4 | 6.4 | 0.0 |
| 2025-Jan-31 Fri | ### | ### | ### | ### | 10,925 | 0 | 32.5 | 32.5 | 0.0 |
| 2025-Jan-30 Thu | 12.45 | 12.56 | 12.45 | 12.49 | ### | ### | 0.9 | ||
| 2025-Jan-29 Wed | 12.24 | ### | 12.23 | 12.23 | 2,540 | ### | ### | ### | ### |
| 2025-Jan-28 Tue | 11.5 | ### | 11.5 | ### | 972 | 5,589 | 93.8 | 93.8 | 0.0 |
| 2025-Jan-24 Fri | 12.43 | 12.5 | ### | 12.45 | ### | ### | ### | ||
| 2025-Jan-23 Thu | ### | 12.4 | 12.28 | 12.4 | 224 | ### | 76.5 | 76.5 | 0.9 |
| 2025-Jan-22 Wed | 12.29 | 12.46 | 11.5 | 11.89 | 5,853 | ### | ### | ### | ### |
| 2025-Jan-21 Tue | 12.28 | ### | 11.5 | 11.5 | 5,227 | 30,055 | ### | ### | ### |
| 2025-Jan-20 Mon | 12.28 | 12.28 | ### | ### | 1,253 | ### | 30.3 | 30.3 | 0.0 |
| 2025-Jan-17 Fri | ### | ### | ### | 12.29 | 31.8 | 31.8 | 0.9 | ||
| 2025-Jan-16 Thu | 11.84 | 11.84 | 11.75 | 11.75 | 287 | 3,385 | ### | ### | ### |
| 2025-Jan-15 Wed | 11.8 | 11.86 | 11.77 | 11.79 | 546 | 6,450 | 37.1 | 37.1 | 0.8 |
| 2025-Jan-14 Tue | 11.49 | 11.5 | 11.23 | 11.41 | 28.8 | 28.8 | ### | ||
| 2025-Jan-13 Mon | ### | ### | 11.4 | 11.4 | ### | ### | 0.8 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | 4,946 | 0 | 25.3 | 25.3 | 0.0 |
| 2025-Jan-09 Thu | 11.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-08 Wed | 11.42 | 11.51 | ### | ### | 1,551 | 8,926 | ### | ### | 0.0 |
| 2025-Jan-07 Tue | 11.51 | 11.51 | ### | ### | 3,147 | ### | ### | ### | 0.0 |
| 2025-Jan-06 Mon | 11.45 | 11.48 | ### | ### | 285 | ### | ### | ### | 0.0 |
| 2025-Jan-03 Fri | 11.49 | 11.51 | 11.44 | 11.45 | 2,954 | ### | ### | ### | 0.8 |
| 2025-Jan-02 Thu | 11.23 | ### | ### | 11.2 | ### | ### | 0.8 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 749 | 0 | ### | ### | 0.0 |
| 2024-Dec-30 Mon | 11.29 | ### | ### | ### | 755 | 0 | 10.9 | 10.9 | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 59.6 | 59.6 | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Dec-23 Mon | ### | ### | 10.87 | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | 10.43 | ### | 10.43 | ### | 90.1 | 90.1 | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | 11.25 | 11.42 | 11.25 | ### | 345 | ### | 77.2 | 77.2 | 0.0 |
| 2024-Dec-17 Tue | ### | ### | 10.77 | 10.77 | 3,921 | ### | ### | ### | ### |
| 2024-Dec-16 Mon | ### | ### | ### | 11.58 | 6,724 | 0 | ### | ### | 0.8 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | 4,123 | 0 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | ### | 12.7 | 12.25 | 12.59 | 10,883 | ### | ### | ### | ### |
| 2024-Dec-11 Wed | 11.47 | ### | 11.47 | 11.7 | ### | ### | 0.8 | ||
| 2024-Dec-10 Tue | 10.76 | ### | 10.76 | ### | 10,283 | 55,322 | ### | ### | 0.0 |
| 2024-Dec-09 Mon | 9.84 | ### | 9.8 | 9.8 | 39.5 | 39.5 | 0.7 | ||
| 2024-Dec-06 Fri | ### | 9.43 | ### | ### | 3,227 | ### | 37.3 | 37.3 | 0.0 |
| 2024-Dec-05 Thu | 9.28 | ### | 9.24 | 9.24 | 2,986 | ### | 32.3 | 32.3 | ### |
| 2024-Dec-04 Wed | ### | 9.26 | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2024-Dec-03 Tue | 8.77 | 8.77 | 8.555 | 8.72 | ### | ### | 0.6 | ||
| 2024-Dec-02 Mon | ### | ### | 8.82 | 8.82 | ### | ### | ### | ||
| 2024-Nov-29 Fri | 8.82 | ### | 8.79 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Nov-28 Thu | 8.79 | 8.8 | 8.76 | 8.77 | 1,127 | ### | 32.3 | 32.3 | ### |
| 2024-Nov-27 Wed | 8.75 | 8.75 | ### | ### | 3,541 | ### | ### | ### | 0.0 |
| 2024-Nov-26 Tue | 8.83 | 8.83 | 8.76 | 8.76 | 1,053 | ### | ### | ### | 0.6 |
| 2024-Nov-25 Mon | ### | ### | 8.79 | ### | 26.0 | 26.0 | 0.0 | ||
| 2024-Nov-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | 8.75 | 8.77 | 8.7 | 8.7 | ### | ### | ### | ||
| 2024-Nov-20 Wed | 8.7 | 8.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | 8.385 | ### | ### | 8.58 | 8,743 | 0 | ### | ### | 0.6 |
| 2024-Nov-18 Mon | 8.48 | 8.59 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 8.46 | 8.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | 8.27 | ### | ### | 8.27 | 71.9 | 71.9 | ### | ||
| 2024-Nov-13 Wed | ### | 8.2 | ### | ### | 883 | 3,620 | ### | ### | 0.0 |
| 2024-Nov-12 Tue | 8.41 | 8.41 | 8 | 8.29 | 2,778 | ### | ### | ### | 0.6 |
| 2024-Nov-11 Mon | 8.45 | ### | 8.25 | 8.51 | 6,784 | 27,984 | ### | ### | 0.6 |
| 2024-Nov-08 Fri | 8.2 | 8.2 | 7.81 | ### | 23,777 | ### | 15.6 | 15.6 | 0.0 |
| 2024-Nov-07 Thu | 8.83 | ### | 8.83 | ### | 122 | ### | 91.3 | 91.3 | 0.0 |
| 2024-Nov-06 Wed | 9.23 | 9.23 | ### | 9 | 18.2 | 18.2 | 0.6 | ||
| 2024-Nov-05 Tue | 9.22 | 9.22 | 9.22 | 9.22 | 1 | 9 | ### | ### | 0.7 |
| 2024-Nov-04 Mon | ### | 9.4 | ### | 9.28 | 4,154 | 19,523 | ### | ### | 0.7 |
| 2024-Nov-01 Fri | 9.42 | 9.42 | 9.27 | ### | 5,370 | 50,182 | 24.3 | 24.3 | 0.0 |
| 2024-Oct-31 Thu | ### | ### | 9.47 | 9.47 | 1,624 | 7,689 | ### | ### | ### |
| 2024-Oct-30 Wed | ### | 9.75 | ### | ### | 1,986 | 9,681 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | 9.5 | 9.53 | 9.26 | 9.45 | ### | ### | 0.7 | ||
| 2024-Oct-28 Mon | 9.2 | 9.2 | 8.78 | ### | 4,420 | ### | 38.5 | 38.5 | 0.0 |
| 2024-Oct-25 Fri | ### | ### | 9.2 | 9.47 | 22.1 | 22.1 | ### | ||
| 2024-Oct-24 Thu | ### | ### | 9.51 | ### | 35.1 | 35.1 | 0.0 | ||
| 2024-Oct-23 Wed | ### | ### | 9.58 | ### | 38.4 | 38.4 | 0.0 | ||
| 2024-Oct-22 Tue | 9.27 | 9.27 | ### | 9.2 | 4,942 | ### | ### | ### | 0.7 |
| 2024-Oct-21 Mon | ### | ### | ### | ### | 9,286 | 0 | 80.8 | 80.8 | 0.0 |
| 2024-Oct-18 Fri | ### | 8.7 | ### | ### | 2,025 | ### | 74.6 | 74.6 | 0.0 |
| 2024-Oct-17 Thu | 8.72 | 8.725 | ### | 8.7 | 620 | ### | 34.2 | 34.2 | ### |
| 2024-Oct-16 Wed | ### | 8.73 | 8.45 | ### | 76.8 | 76.8 | 0.0 | ||
| 2024-Oct-15 Tue | 8.52 | 8.54 | 8.2 | 8.51 | 2,758 | 23,084 | ### | ### | 0.6 |
| 2024-Oct-14 Mon | 8.51 | ### | 8.42 | ### | 923 | 3,885 | 79.6 | 79.6 | 0.0 |
| 2024-Oct-11 Fri | 8.46 | 8.48 | 8.4 | 8.42 | 26.4 | 26.4 | ### | ||
| 2024-Oct-10 Thu | ### | ### | 8 | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | 8.27 | 8.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Oct-04 Fri | 8.44 | 8.44 | ### | ### | 1,384 | 5,840 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | 8.49 | 8.5 | 8.46 | 8.47 | 40.9 | 40.9 | ### | ||
| 2024-Oct-02 Wed | ### | ### | 8.21 | 8.21 | ### | ### | ### | ||
| 2024-Oct-01 Tue | 8.23 | 8.25 | 8.2 | 8.2 | 34.4 | 34.4 | 0.6 | ||
| 2024-Sep-30 Mon | 8.71 | 8.71 | 8.25 | 8.55 | 2,657 | ### | ### | ### | ### |
| 2024-Sep-27 Fri | 8.79 | 8.85 | 8.75 | 8.8 | 62.5 | 62.5 | 0.6 | ||
| 2024-Sep-26 Thu | ### | ### | 8.56 | 8.59 | ### | ### | ### | ||
| 2024-Sep-25 Wed | 8.51 | ### | 8.51 | ### | 1,774 | 7,548 | 78.8 | 78.8 | 0.0 |
| 2024-Sep-24 Tue | ### | 8.51 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | 8.74 | 8.76 | ### | 8.73 | 3,258 | 14,270 | 36.8 | 36.8 | ### |
| 2024-Sep-20 Fri | 8.5 | 8.58 | 8.5 | 8.52 | 1,571 | ### | 71.4 | 71.4 | 0.6 |
| 2024-Sep-19 Thu | 8.42 | 8.42 | ### | 8.42 | 4,022 | ### | 62.4 | 62.4 | ### |
| 2024-Sep-18 Wed | 8.53 | 8.58 | 8.46 | 8.5 | 32.4 | 32.4 | 0.6 | ||
| 2024-Sep-17 Tue | ### | ### | 8.59 | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | ### | 8.74 | 8.51 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Sep-13 Fri | 8.55 | 8.55 | 8.44 | 8.5 | 13,570 | 115,277 | 29.1 | 29.1 | 0.6 |
| 2024-Sep-12 Thu | 7.88 | 7.88 | 7.84 | 7.86 | 2,887 | ### | ### | ### | ### |
| 2024-Sep-11 Wed | ### | ### | 7.87 | 7.89 | ### | ### | ### | ||
| 2024-Sep-10 Tue | 7.53 | 7.53 | 7.44 | 7.5 | ### | ### | 0.5 | ||
| 2024-Sep-09 Mon | 7.29 | ### | ### | 7.23 | 9,750 | 0 | ### | ### | ### |
| 2024-Sep-06 Fri | 7.45 | 7.46 | 7.345 | 7.4 | 3,684 | 27,270 | ### | ### | 0.5 |
| 2024-Sep-05 Thu | 7.28 | ### | ### | ### | 3,527 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 7.51 | 7.51 | ### | ### | 3,629 | 13,626 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Sep-02 Mon | ### | ### | 7.57 | ### | 2,383 | ### | ### | ### | 0.0 |
| 2024-Aug-30 Fri | 7.58 | ### | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | 7.54 | 7.56 | ### | ### | 0.5 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | 8.085 | ### | ### | ### | 3,973 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 8.21 | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-23 Fri | ### | ### | 7.71 | 7.89 | 6,174 | ### | ### | ### | ### |
| 2024-Aug-22 Thu | ### | ### | ### | ### | 5,555 | 0 | ### | ### | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 61.7 | 61.7 | 0.0 | ||
| 2024-Aug-20 Tue | ### | 8.28 | 7.81 | ### | 5,346 | ### | 40.7 | 40.7 | 0.0 |
| 2024-Aug-19 Mon | ### | 7.72 | 7.5 | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | 7.49 | 7.52 | 7.47 | 7.49 | 65.4 | 65.4 | ### | ||
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | 7.445 | ### | 7.43 | ### | ### | ### | ||
| 2024-Aug-13 Tue | ### | ### | 6.79 | 6.81 | 17.9 | 17.9 | ### | ||
| 2024-Aug-12 Mon | ### | ### | 6.71 | 6.86 | ### | ### | 0.5 | ||
| 2024-Aug-09 Fri | 6.88 | ### | 6.84 | 6.85 | ### | ### | ### | ||
| 2024-Aug-08 Thu | 6.72 | 6.74 | ### | 6.7 | 4,041 | ### | 42.0 | 42.0 | 0.5 |
| 2024-Aug-07 Wed | 6.89 | ### | ### | 6.8 | 9,141 | 0 | 21.7 | 21.7 | 0.5 |
| 2024-Aug-06 Tue | 7.29 | 7.41 | ### | ### | 4,358 | 16,146 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | 7.4 | 17,649 | 0 | 43.5 | 43.5 | 0.5 |
| 2024-Aug-02 Fri | 7.74 | 7.74 | 7.47 | ### | 8,528 | 64,855 | 23.9 | 23.9 | 0.0 |
| 2024-Aug-01 Thu | ### | ### | ### | 8.23 | 2,240 | 0 | ### | ### | 0.6 |
| 2024-Jul-31 Wed | ### | 8.5 | ### | ### | 576 | 2,448 | 56.4 | 56.4 | 0.0 |
| 2024-Jul-30 Tue | 8.23 | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | 8.21 | 8.29 | 31.3 | 31.3 | 0.6 | ||
| 2024-Jul-26 Fri | 8.28 | 8.28 | ### | 8.21 | 25.5 | 25.5 | ### | ||
| 2024-Jul-25 Thu | ### | 8.125 | 8 | ### | 40.2 | 40.2 | 0.0 | ||
| 2024-Jul-24 Wed | 8 | ### | 8 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | 8 | 7.855 | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 7.89 | ### | 7.85 | ### | 8,576 | ### | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | 7.79 | 7.89 | 30.4 | 30.4 | ### | ||
| 2024-Jul-18 Thu | ### | 8.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | 7.7 | 7.74 | ### | 7.71 | 72.2 | 72.2 | ### | ||
| 2024-Jul-15 Mon | 7.48 | 7.49 | ### | 7.45 | 8,759 | ### | ### | ### | 0.5 |
| 2024-Jul-12 Fri | 7.41 | 7.52 | ### | 7.43 | 10,950 | 41,172 | 62.3 | 62.3 | ### |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 5,853 | 0 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | 6.8 | 6.8 | ### | 6.78 | 1,340 | 4,556 | 33.0 | 33.0 | 0.5 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 4,883 | 0 | ### | ### | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-05 Fri | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 37,650 | 0 | 95.0 | 95.0 | 0.0 |
| 2024-Jul-03 Wed | ### | ### | 6.48 | 6.59 | 9,127 | 29,571 | ### | ### | ### |
| 2024-Jul-02 Tue | 6.76 | 6.77 | 6.73 | 6.75 | ### | ### | 0.5 | ||
| 2024-Jul-01 Mon | 6.75 | 6.77 | ### | 6.77 | ### | ### | ### | ||
| 2024-Jun-28 Fri | 6.8 | 6.88 | 6.76 | 6.76 | 6,444 | 43,948 | 30.0 | 30.0 | 0.5 |
| 2024-Jun-27 Thu | 6.8 | 6.8 | 6.7 | 6.8 | ### | ### | 0.5 | ||
| 2024-Jun-26 Wed | 6.72 | 6.74 | 6.59 | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | 6.76 | 6.89 | ### | ### | 0.5 | ||
| 2024-Jun-24 Mon | 6.86 | 6.88 | 6.78 | 6.83 | ### | ### | 0.5 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | 3,944 | 0 | 68.3 | 68.3 | 0.0 |
| 2024-Jun-20 Thu | 6.88 | 6.88 | 6.81 | 6.87 | 781 | 5,345 | ### | ### | ### |
| 2024-Jun-19 Wed | ### | ### | 6.75 | 6.85 | 6,582 | ### | 24.3 | 24.3 | ### |
| 2024-Jun-18 Tue | ### | 7 | 6.76 | ### | 5,525 | ### | 31.4 | 31.4 | 0.0 |
| 2024-Jun-17 Mon | ### | ### | ### | ### | 7,951 | 0 | ### | ### | 0.0 |
| 2024-Jun-14 Fri | ### | 7.28 | ### | 7.28 | 8,380 | ### | 82.4 | 82.4 | 0.5 |
| 2024-Jun-13 Thu | 7.42 | 7.49 | 7.27 | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | 7.43 | 7.47 | ### | ### | ### | ||
| 2024-Jun-11 Tue | 7.8 | 7.8 | 7.57 | ### | 21,321 | 163,851 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | 7.81 | 7.58 | 7.73 | 28,451 | ### | 78.1 | 78.1 | 0.6 |
| 2024-Jun-06 Thu | ### | 7.45 | ### | 7.4 | 6,457 | 24,052 | ### | ### | 0.5 |
| 2024-Jun-05 Wed | ### | ### | 6.71 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | 7.77 | 7.77 | 7.57 | ### | 13,387 | 102,678 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | ### | ### | 7.85 | ### | 7,684 | 30,159 | ### | ### | 0.0 |
| 2024-May-31 Fri | 8 | 8 | 7.81 | ### | 23.6 | 23.6 | 0.0 | ||
| 2024-May-30 Thu | ### | ### | 7.72 | 7.76 | 820 | ### | ### | ### | 0.6 |
| 2024-May-29 Wed | 8.2 | 8.2 | 7.88 | 7.88 | 3,782 | ### | 12.2 | 12.2 | 0.6 |
| 2024-May-28 Tue | ### | 8.21 | ### | ### | 2,927 | ### | 41.3 | 41.3 | 0.0 |
| 2024-May-27 Mon | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | ### | ### | 7.85 | ### | 1,777 | 6,974 | ### | ### | 0.0 |
| 2024-May-23 Thu | ### | ### | ### | 8.27 | ### | ### | ### | ||
| 2024-May-22 Wed | 8.56 | ### | ### | ### | 4,555 | 0 | 17.4 | 17.4 | 0.0 |
| 2024-May-21 Tue | 8.56 | ### | 8.56 | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-May-20 Mon | ### | 8.56 | ### | 8.5 | 22,548 | ### | ### | ### | 0.6 |
| 2024-May-17 Fri | 8 | ### | ### | ### | 3,428 | 0 | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | ### | 3,947 | 0 | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | 8.29 | ### | ### | 4,229 | 17,529 | 74.6 | 74.6 | 0.0 |
| 2024-May-14 Tue | 7.73 | ### | 7.73 | ### | 35,748 | ### | ### | ### | 0.0 |
| 2024-May-13 Mon | ### | ### | 7.75 | ### | 8,129 | ### | 71.4 | 71.4 | 0.0 |
| 2024-May-10 Fri | ### | ### | ### | ### | 16,320 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-May-09 Thu | ### | ### | 7.52 | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | ### | ### | ### | 8 | 6,743 | 0 | 29.5 | 29.5 | ### |
| 2024-May-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 7,585 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2024-Apr-30 Tue | 8.49 | 8.54 | ### | ### | 39,457 | 168,481 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | 8.42 | 8.49 | ### | 8.48 | 16,958 | 71,986 | 70.1 | 70.1 | 0.6 |
| 2024-Apr-26 Fri | 8.27 | 8.48 | 8.27 | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Apr-24 Wed | ### | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | 8 | ### | 7.85 | 7.85 | 22.6 | 22.6 | ### | ||
| 2024-Apr-22 Mon | ### | 8.29 | 8.085 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 41.9 | 41.9 | 0.0 | ||
| 2024-Apr-18 Thu | 7.7 | 7.81 | 7.7 | 7.76 | 17,927 | 139,023 | ### | ### | 0.6 |
| 2024-Apr-17 Wed | 7.88 | 7.88 | ### | 7.73 | ### | ### | 0.6 | ||
| 2024-Apr-16 Tue | ### | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 8 | 8 | 7.89 | ### | 45,481 | 361,346 | 37.5 | 37.5 | 0.0 |
| 2024-Apr-12 Fri | 8.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | ### | 8 | ### | ### | ### | ||
| 2024-Apr-10 Wed | 7.59 | 7.74 | 7.59 | ### | 48,820 | ### | ### | ### | 0.0 |
| 2024-Apr-09 Tue | 7.28 | ### | 7.24 | 7.28 | 66.4 | 66.4 | 0.5 | ||
| 2024-Apr-08 Mon | 7.2 | 7.41 | ### | 7.26 | 88,544 | 328,055 | ### | ### | 0.5 |
| 2024-Apr-05 Fri | ### | ### | 7 | ### | 13,057 | ### | 28.2 | 28.2 | 0.0 |
| 2024-Apr-04 Thu | 7.25 | 7.25 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2024-Apr-03 Wed | 7.25 | 7.28 | ### | ### | 41,153 | ### | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 69,059 | 0 | 79.2 | 79.2 | 0.0 |
| 2024-Mar-28 Thu | 6.47 | 6.58 | 6.43 | 6.52 | 69,252 | 450,484 | ### | ### | 0.5 |
| 2024-Mar-27 Wed | 6.2 | 6.26 | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Mar-26 Tue | 6 | ### | ### | ### | 20,189 | 0 | 75.1 | 75.1 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 6 | ### | 69.8 | 69.8 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 21,922 | 0 | 72.5 | 72.5 | 0.0 |
| 2024-Mar-21 Thu | ### | 6.22 | ### | ### | 103,782 | ### | 28.1 | 28.1 | 0.0 |
| 2024-Mar-20 Wed | ### | ### | ### | 6 | 22.7 | 22.7 | 0.4 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | 6.25 | 6.28 | 5.76 | 5.76 | 3.8 | 3.8 | ### | ||
| 2024-Mar-14 Thu | ### | 6.47 | 6.24 | 6.25 | 8,125 | ### | 22.5 | 22.5 | ### |
| 2024-Mar-13 Wed | ### | ### | 6.21 | 6.23 | 16,877 | ### | 16.6 | 16.6 | 0.4 |
| 2024-Mar-12 Tue | ### | ### | ### | 6.46 | 32,327 | 0 | 17.7 | 17.7 | ### |
| 2024-Mar-11 Mon | ### | 6.625 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | ### | 6.73 | 6.59 | ### | 66.8 | 66.8 | 0.0 | ||
| 2024-Mar-07 Thu | 6.51 | ### | 6.47 | 6.48 | ### | ### | 0.5 | ||
| 2024-Mar-06 Wed | ### | 6.5 | 6.27 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | 6.4 | 6.47 | ### | ### | 48,621 | 157,288 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 6.5 | ### | ### | 6.4 | 63,855 | 0 | 25.3 | 25.3 | 0.5 |
| 2024-Mar-01 Fri | 6.45 | ### | ### | 6.53 | 74.8 | 74.8 | ### | ||
| 2024-Feb-29 Thu | ### | ### | ### | 6.41 | 31,048 | 0 | 12.7 | 12.7 | 0.5 |
| 2024-Feb-28 Wed | ### | ### | ### | 6.49 | ### | ### | ### | ||
| 2024-Feb-27 Tue | ### | ### | ### | 7 | 35.7 | 35.7 | 0.5 | ||
| 2024-Feb-26 Mon | ### | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Feb-22 Thu | 6.85 | 6.85 | ### | ### | 60,170 | 206,082 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 7.2 | 7.2 | 6.8 | 6.84 | 8.5 | 8.5 | 0.5 | ||
| 2024-Feb-20 Tue | ### | 7.21 | ### | ### | 25,389 | 91,527 | 70.1 | 70.1 | 0.0 |
| 2024-Feb-19 Mon | 7.44 | 7.56 | ### | ### | 77,245 | 291,986 | 9.7 | 9.7 | 0.0 |
| 2024-Feb-16 Fri | 7.22 | 7.56 | ### | ### | 623,323 | ### | 75.9 | 75.9 | 0.0 |
| 2024-Feb-15 Thu | ### | 7.21 | 6.76 | ### | 248,984 | 1,739,153 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | 7.58 | 7.8 | ### | ### | 409,240 | ### | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 14.74 | ### | 14.74 | 14.84 | 49,440 | 364,372 | 75.1 | 75.1 | ### |
| 2024-Feb-12 Mon | ### | 14.84 | 14.48 | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Feb-09 Fri | 14.45 | 14.51 | 14.43 | 14.48 | 69.3 | 69.3 | 1.0 | ||
| 2024-Feb-08 Thu | ### | 14.43 | 14.26 | ### | 94,247 | 1,351,973 | 66.9 | 66.9 | 0.0 |
| 2024-Feb-07 Wed | 14.4 | 14.51 | 14.4 | 14.45 | 13,420 | 193,986 | 67.5 | 67.5 | 1.0 |
| 2024-Feb-06 Tue | 14.44 | 14.45 | 14.26 | 14.26 | 7,275 | ### | ### | ### | 1.0 |
| 2024-Feb-05 Mon | 14.71 | 14.71 | 14.59 | ### | 41.9 | 41.9 | 0.0 | ||
| 2024-Feb-02 Fri | 14.55 | ### | 14.55 | 14.85 | 113,480 | ### | 80.8 | 80.8 | ### |
Basic Bottom of Page