Currently Sat 26-Apr-04 08:05:03 PM AEDT
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 | ||
|
(STP) STEP ONE CLOTHING LIMITED Daily Prices Page 2...
TOC Company Info for STP Limits 
| Listing Code | STP |
| Listing Name | STEP ONE CLOTHING LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | STERIHEALTH LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000STP3 |
Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for STP .. Wednesday 21st August 2024
STP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for STP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Nov-08 Fri | 1.525 | 1.5275 | 1.47 | 1.485 | 102,579 | 153,740 | 13.2 | 13.2 | ### |
| 2024-Nov-07 Thu | ### | 1.53 | 1.49 | ### | 33.3 | 33.3 | 0.0 | ||
| 2024-Nov-06 Wed | 1.45 | 1.51 | ### | 1.5 | 414,720 | ### | ### | ### | 0.1 |
| 2024-Nov-05 Tue | 1.475 | 1.48 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2024-Nov-04 Mon | 1.5325 | 1.545 | 1.425 | 1.48 | 487,940 | ### | ### | ### | 0.1 |
| 2024-Nov-01 Fri | 1.52 | 1.54 | 1.49 | 1.52 | 197,948 | ### | ### | ### | 0.1 |
| 2024-Oct-31 Thu | 1.51 | 1.56 | ### | 1.51 | ### | ### | 0.1 | ||
| 2024-Oct-30 Wed | 1.53 | ### | 1.5 | 1.51 | 251,040 | 188,280 | 27.3 | 27.3 | 0.1 |
| 2024-Oct-29 Tue | 1.5 | 1.53 | ### | 1.51 | 326,259 | 249,588 | ### | ### | 0.1 |
| 2024-Oct-28 Mon | ### | ### | 1.445 | 1.485 | ### | ### | ### | ||
| 2024-Oct-25 Fri | ### | ### | 1.49 | ### | 347,440 | 258,842 | ### | ### | 0.0 |
| 2024-Oct-24 Thu | ### | ### | 1.585 | ### | 210,949 | 167,177 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | 1.645 | 1.6675 | 1.625 | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | 1.57 | 1.645 | 1.57 | 1.645 | ### | ### | 0.1 | ||
| 2024-Oct-21 Mon | 1.54 | 1.6325 | 1.525 | 1.625 | 92.5 | 92.5 | ### | ||
| 2024-Oct-18 Fri | ### | 1.7 | 1.57 | ### | 6.6 | 6.6 | 0.0 | ||
| 2024-Oct-17 Thu | 1.72 | 1.745 | ### | 1.7 | 181,484 | 158,344 | ### | ### | ### |
| 2024-Oct-16 Wed | ### | 1.74 | 1.675 | ### | 157,883 | 269,585 | 78.0 | 78.0 | 0.0 |
| 2024-Oct-15 Tue | 1.685 | 1.73 | ### | 1.7 | ### | ### | ### | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 311,645 | 0 | ### | ### | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | 1.685 | 285,285 | 0 | ### | ### | ### |
| 2024-Oct-10 Thu | ### | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | 1.71 | 1.74 | 1.7 | 1.7 | 121,228 | ### | 32.0 | 32.0 | ### |
| 2024-Oct-08 Tue | 1.7 | 1.725 | ### | 1.7 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 1.7 | 1.725 | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2024-Oct-04 Fri | ### | 1.725 | 1.675 | 1.71 | 309,743 | ### | 76.5 | 76.5 | 0.1 |
| 2024-Oct-03 Thu | 1.75 | 1.76 | ### | ### | 398,426 | ### | ### | ### | 0.0 |
| 2024-Oct-02 Wed | 1.775 | 1.79 | 1.74 | 1.74 | 19.1 | 19.1 | 0.1 | ||
| 2024-Oct-01 Tue | ### | 1.81 | 1.755 | 1.77 | 242,976 | ### | 71.9 | 71.9 | ### |
| 2024-Sep-30 Mon | ### | ### | ### | 1.79 | 85.8 | 85.8 | 0.1 | ||
| 2024-Sep-27 Fri | 1.74 | 1.8 | 1.72 | 1.725 | 429,470 | ### | ### | ### | ### |
| 2024-Sep-26 Thu | 1.72 | 1.76 | ### | 1.71 | 1,422,587 | 1,251,876 | 21.4 | 21.4 | 0.1 |
| 2024-Sep-25 Wed | ### | ### | 1.85 | 1.875 | ### | ### | ### | ||
| 2024-Sep-24 Tue | 1.88 | ### | 1.88 | ### | 428,351 | 402,649 | ### | ### | 0.0 |
| 2024-Sep-23 Mon | 1.88 | 1.925 | 1.85 | 1.85 | 344,240 | 649,753 | 23.3 | 23.3 | 0.1 |
| 2024-Sep-20 Fri | 1.825 | ### | 1.82 | 1.88 | ### | ### | 0.1 | ||
| 2024-Sep-19 Thu | 1.78 | 1.84 | 1.78 | 1.825 | 430,471 | 779,152 | ### | ### | ### |
| 2024-Sep-18 Wed | 1.71 | 1.81 | ### | 1.775 | ### | ### | ### | ||
| 2024-Sep-17 Tue | 1.725 | 1.75 | 1.685 | 1.7 | ### | ### | ### | ||
| 2024-Sep-16 Mon | 1.755 | 1.785 | ### | 1.725 | 187,245 | ### | 24.0 | 24.0 | ### |
| 2024-Sep-13 Fri | ### | 1.785 | ### | 1.745 | ### | ### | 0.1 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | 113,548 | 0 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | 1.685 | 1.78 | 1.675 | 1.725 | ### | ### | ### | ||
| 2024-Sep-10 Tue | 1.745 | 1.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 1.745 | ### | 1.745 | 259,987 | ### | 91.1 | 91.1 | 0.1 |
| 2024-Sep-06 Fri | ### | 1.725 | ### | ### | 125,179 | ### | 32.7 | 32.7 | 0.0 |
| 2024-Sep-05 Thu | ### | 1.745 | ### | ### | 242,876 | ### | ### | ### | 0.0 |
| 2024-Sep-04 Wed | ### | ### | ### | 1.685 | 318,473 | 0 | ### | ### | ### |
| 2024-Sep-03 Tue | 1.745 | 1.775 | ### | 1.745 | 271,670 | ### | 68.6 | 68.6 | 0.1 |
| 2024-Sep-02 Mon | 1.7 | 1.72 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2024-Aug-30 Fri | 1.825 | 1.855 | ### | 1.7 | ### | ### | ### | ||
| 2024-Aug-29 Thu | 1.86 | 1.89 | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2024-Aug-28 Wed | 1.785 | 1.885 | 1.76 | ### | 91.4 | 91.4 | 0.0 | ||
| 2024-Aug-27 Tue | 1.79 | 1.83 | 1.72 | 1.755 | 523,056 | 928,424 | 21.5 | 21.5 | 0.1 |
| 2024-Aug-26 Mon | ### | ### | 1.7175 | ### | 391,323 | 336,048 | 19.0 | 19.0 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | 1.76 | ### | 85.8 | 85.8 | 0.0 | ||
| 2024-Aug-22 Thu | 1.8 | 1.8 | ### | 1.75 | 319,686 | ### | ### | ### | 0.1 |
| 2024-Aug-21 Wed | 1.8 | ### | 1.6875 | 1.78 | 697,843 | ### | ### | ### | 0.1 |
| 2024-Aug-20 Tue | 1.775 | ### | 1.77 | 1.8 | ### | ### | 0.1 | ||
| 2024-Aug-19 Mon | 1.79 | 1.8375 | 1.745 | 1.745 | 17.1 | 17.1 | 0.1 | ||
| 2024-Aug-16 Fri | ### | 1.85 | 1.755 | 1.78 | 258,840 | 466,559 | 12.0 | 12.0 | 0.1 |
| 2024-Aug-15 Thu | 1.8 | ### | 1.775 | 1.81 | 401,057 | ### | 74.5 | 74.5 | ### |
| 2024-Aug-14 Wed | ### | ### | 1.685 | 1.78 | 285,552 | 240,577 | 93.6 | 93.6 | 0.1 |
| 2024-Aug-13 Tue | ### | ### | ### | ### | 262,840 | 0 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | 1.685 | ### | ### | ### | 8.5 | 8.5 | 0.0 | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 66,982 | 0 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | ### | ### | 1.55 | ### | 183,173 | 141,959 | 60.7 | 60.7 | 0.0 |
| 2024-Aug-05 Mon | ### | 1.575 | 1.48 | 1.57 | 246,686 | ### | 88.4 | 88.4 | 0.1 |
| 2024-Aug-02 Fri | ### | ### | 1.555 | 1.575 | 12.4 | 12.4 | 0.1 | ||
| 2024-Aug-01 Thu | ### | 1.685 | ### | 1.685 | 87.1 | 87.1 | ### | ||
| 2024-Jul-31 Wed | ### | 1.655 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | ### | ### | 10.0 | 10.0 | 0.0 | ||
| 2024-Jul-29 Mon | ### | 1.725 | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | 1.7 | 1.7 | ### | ### | 181,044 | 153,887 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | 1.78 | 1.78 | ### | 1.7 | ### | ### | ### | ||
| 2024-Jul-22 Mon | 1.72 | 1.78 | ### | 1.78 | 91.2 | 91.2 | 0.1 | ||
| 2024-Jul-19 Fri | 1.76 | 1.8 | ### | ### | 263,882 | ### | ### | ### | 0.0 |
| 2024-Jul-18 Thu | ### | ### | 1.7 | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 1.75 | 1.825 | ### | 1.8 | 87.0 | 87.0 | 0.1 | ||
| 2024-Jul-16 Tue | 1.47 | 1.475 | 1.425 | 1.46 | 105,251 | ### | ### | ### | 0.1 |
| 2024-Jul-15 Mon | 1.42 | 1.49 | 1.42 | 1.47 | 262,628 | 382,123 | 89.1 | 89.1 | ### |
| 2024-Jul-12 Fri | ### | 1.425 | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2024-Jul-11 Thu | 1.375 | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Jul-10 Wed | ### | 1.385 | ### | ### | 115,359 | 79,886 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | ### | 1.355 | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jul-08 Mon | ### | 1.385 | 1.345 | ### | 106,479 | 145,343 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | 1.4 | 1.3525 | 1.355 | 149,146 | ### | 16.1 | 16.1 | ### |
| 2024-Jul-04 Thu | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 1.42 | 1.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | 1.4425 | ### | 1.43 | 95,042 | 68,549 | 33.5 | 33.5 | 0.1 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 94.3 | 94.3 | 0.0 | ||
| 2024-Jun-28 Fri | ### | 1.3875 | ### | ### | 41,221 | ### | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 1.345 | 1.355 | ### | 1.355 | 53,728 | ### | 68.2 | 68.2 | ### |
| 2024-Jun-26 Wed | 1.4 | 1.4 | ### | ### | 197,277 | ### | 12.5 | 12.5 | 0.0 |
| 2024-Jun-25 Tue | ### | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2024-Jun-24 Mon | ### | ### | 1.275 | 1.325 | ### | ### | 0.1 | ||
| 2024-Jun-21 Fri | ### | ### | ### | 1.345 | ### | ### | ### | ||
| 2024-Jun-20 Thu | 1.445 | 1.4625 | 1.345 | 1.345 | 5.9 | 5.9 | ### | ||
| 2024-Jun-19 Wed | ### | 1.425 | ### | 1.425 | 617,587 | ### | ### | ### | ### |
| 2024-Jun-18 Tue | 1.355 | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-17 Mon | 1.385 | 1.385 | ### | ### | 52,874 | ### | 21.7 | 21.7 | 0.0 |
| 2024-Jun-14 Fri | 1.4 | 1.4 | ### | 1.385 | 191,871 | ### | ### | ### | 0.1 |
| 2024-Jun-13 Thu | 1.45 | 1.455 | ### | 1.4 | 15.0 | 15.0 | ### | ||
| 2024-Jun-12 Wed | 1.43 | 1.48 | ### | 1.45 | 83.9 | 83.9 | ### | ||
| 2024-Jun-11 Tue | 1.48 | 1.48 | 1.43 | 1.43 | 34,580 | ### | 20.3 | 20.3 | 0.1 |
| 2024-Jun-07 Fri | 1.485 | ### | 1.41 | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Jun-06 Thu | 1.45 | 1.48 | ### | 1.48 | 1,523,976 | 1,127,742 | ### | ### | 0.1 |
| 2024-Jun-05 Wed | 1.48 | 1.48 | ### | 1.455 | ### | ### | ### | ||
| 2024-Jun-04 Tue | 1.49 | 1.49 | ### | 1.48 | 332,921 | 248,026 | 37.5 | 37.5 | 0.1 |
| 2024-Jun-03 Mon | ### | 1.485 | ### | 1.485 | 95.3 | 95.3 | ### | ||
| 2024-May-31 Fri | ### | 1.44 | 1.325 | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 95.1 | 95.1 | 0.0 | ||
| 2024-May-29 Wed | 1.375 | 1.375 | 1.285 | ### | 113,152 | ### | ### | ### | 0.0 |
| 2024-May-28 Tue | 1.27 | ### | 1.255 | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | 1.28 | 1.285 | 1.26 | 1.27 | 30.2 | 30.2 | ### | ||
| 2024-May-24 Fri | 1.27 | ### | 1.24 | 1.27 | 316,450 | ### | ### | ### | ### |
| 2024-May-23 Thu | ### | ### | ### | 1.285 | 24.9 | 24.9 | ### | ||
| 2024-May-22 Wed | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | 176,951 | 0 | ### | ### | 0.0 |
| 2024-May-17 Fri | 1.345 | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-May-16 Thu | ### | 1.425 | ### | ### | 64.2 | 64.2 | 0.0 | ||
| 2024-May-15 Wed | 1.325 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | 1.29 | ### | 1.255 | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | 498,872 | 0 | 15.1 | 15.1 | 0.0 |
| 2024-May-10 Fri | ### | 1.42 | ### | 1.375 | 31.1 | 31.1 | 0.1 | ||
| 2024-May-09 Thu | 1.48 | 1.48 | ### | ### | 274,940 | 203,455 | 5.2 | 5.2 | 0.0 |
| 2024-May-08 Wed | 1.51 | 1.53 | 1.44 | 1.49 | 24.6 | 24.6 | ### | ||
| 2024-May-07 Tue | ### | 1.5075 | ### | 1.5 | 532,877 | 401,656 | ### | ### | 0.1 |
| 2024-May-06 Mon | ### | ### | ### | 1.385 | 275,580 | 0 | 92.5 | 92.5 | 0.1 |
| 2024-May-03 Fri | ### | 1.425 | 1.355 | ### | 375,148 | 521,455 | ### | ### | 0.0 |
| 2024-May-02 Thu | 1.4 | 1.4 | ### | ### | 673,225 | 471,257 | 24.2 | 24.2 | 0.0 |
| 2024-May-01 Wed | 1.55 | 1.55 | ### | 1.4 | 1,350,252 | 1,046,445 | ### | ### | ### |
| 2024-Apr-30 Tue | 1.645 | 1.645 | 1.54 | 1.58 | ### | ### | 0.1 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | 275,048 | 0 | 79.4 | 79.4 | 0.0 |
| 2024-Apr-26 Fri | 1.685 | ### | ### | ### | 77,523 | 0 | ### | ### | 0.0 |
| 2024-Apr-24 Wed | 1.7 | 1.755 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | 1.6075 | 1.675 | ### | ### | ### | ||
| 2024-Apr-22 Mon | ### | ### | 1.545 | ### | 71.0 | 71.0 | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | ### | 1.77 | 1.685 | 1.74 | 184,089 | ### | ### | ### | 0.1 |
| 2024-Apr-17 Wed | 1.77 | 1.77 | 1.7 | 1.72 | ### | ### | 0.1 | ||
| 2024-Apr-16 Tue | 1.82 | 1.82 | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-Apr-15 Mon | 1.81 | 1.88 | 1.76 | 1.8 | 313,545 | 570,651 | 38.4 | 38.4 | 0.1 |
| 2024-Apr-12 Fri | 1.75 | 1.88 | 1.74 | 1.88 | 511,574 | 925,948 | 93.6 | 93.6 | 0.1 |
| 2024-Apr-11 Thu | 1.745 | 1.76 | ### | 1.72 | 205,581 | ### | ### | ### | 0.1 |
| 2024-Apr-10 Wed | 1.7 | 1.77 | 1.7 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 1.645 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | ### | 1.645 | 81,177 | 0 | ### | ### | 0.1 |
| 2024-Apr-05 Fri | ### | ### | 1.59 | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | 1.575 | ### | 24.8 | 24.8 | 0.0 | ||
| 2024-Apr-03 Wed | ### | ### | ### | 1.675 | 163,881 | 0 | 83.5 | 83.5 | ### |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 4.7 | 4.7 | 0.0 | ||
| 2024-Mar-28 Thu | 1.77 | 1.8 | 1.755 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2024-Mar-26 Tue | 1.755 | ### | 1.73 | ### | 119,383 | ### | 87.2 | 87.2 | 0.0 |
| 2024-Mar-25 Mon | 1.8 | 1.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | 1.745 | 1.77 | ### | ### | ### | ||
| 2024-Mar-21 Thu | 1.74 | ### | 1.71 | ### | 95.8 | 95.8 | 0.0 | ||
| 2024-Mar-20 Wed | 1.74 | 1.78 | ### | 1.74 | 71.9 | 71.9 | 0.1 | ||
| 2024-Mar-19 Tue | 1.775 | 1.78 | ### | 1.75 | ### | ### | 0.1 | ||
| 2024-Mar-18 Mon | 1.725 | 1.77 | 1.7 | 1.77 | 34,540 | 59,926 | ### | ### | ### |
| 2024-Mar-15 Fri | 1.76 | 1.77 | 1.7 | 1.745 | 27.5 | 27.5 | 0.1 | ||
| 2024-Mar-14 Thu | 1.8 | 1.8 | 1.75 | 1.77 | 21.8 | 21.8 | ### | ||
| 2024-Mar-13 Wed | 1.82 | 1.845 | 1.78 | ### | 103,456 | ### | 33.3 | 33.3 | 0.0 |
| 2024-Mar-12 Tue | 1.74 | 1.945 | 1.725 | 1.81 | 88.5 | 88.5 | ### | ||
| 2024-Mar-11 Mon | 1.78 | 1.79 | 1.675 | 1.76 | ### | ### | 0.1 | ||
| 2024-Mar-08 Fri | ### | ### | 1.725 | 1.79 | ### | ### | 0.1 | ||
| 2024-Mar-07 Thu | 1.79 | 1.83 | 1.77 | 1.79 | ### | ### | 0.1 | ||
| 2024-Mar-06 Wed | 1.83 | ### | 1.745 | 1.79 | 18.3 | 18.3 | 0.1 | ||
| 2024-Mar-05 Tue | 1.76 | 1.88 | 1.725 | 1.8 | 696,950 | 1,256,252 | ### | ### | 0.1 |
| 2024-Mar-04 Mon | 1.7 | 1.76 | ### | 1.75 | ### | ### | 0.1 | ||
| 2024-Mar-01 Fri | 1.74 | 1.74 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 1.685 | 1.7 | 1.57 | 1.7 | 69.2 | 69.2 | ### | ||
| 2024-Feb-28 Wed | 1.76 | 1.76 | ### | 1.7 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 1.57 | 1.81 | 1.57 | 1.75 | 97.9 | 97.9 | 0.1 | ||
| 2024-Feb-26 Mon | 1.53 | 1.625 | 1.51 | 1.54 | 76.6 | 76.6 | ### | ||
| 2024-Feb-23 Fri | ### | ### | 1.5075 | 1.545 | 14.2 | 14.2 | ### | ||
| 2024-Feb-22 Thu | ### | ### | 1.5475 | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 1.49 | 1.645 | 1.49 | ### | 1,559,273 | ### | 97.2 | 97.2 | 0.0 |
| 2024-Feb-20 Tue | 1.24 | 1.45 | ### | 1.45 | 1,388,326 | ### | 99.1 | 99.1 | ### |
| 2024-Feb-19 Mon | 1.23 | 1.26 | ### | 1.22 | 32.2 | 32.2 | 0.1 | ||
| 2024-Feb-16 Fri | ### | 1.2025 | ### | 1.2 | ### | ### | 0.1 | ||
| 2024-Feb-15 Thu | ### | 1.2025 | ### | ### | 58,724 | ### | 27.2 | 27.2 | 0.0 |
| 2024-Feb-14 Wed | 1.175 | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | 1.2 | ### | 1.175 | 193,042 | 115,825 | ### | ### | ### |
| 2024-Feb-12 Mon | 1.2 | 1.2 | 1.125 | 1.145 | 108,146 | ### | ### | ### | ### |
| 2024-Feb-09 Fri | ### | ### | 1.185 | ### | 37,925 | 22,470 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | 1.21 | 1.155 | ### | 115,784 | ### | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | 1.2 | 1.155 | ### | 64.4 | 64.4 | 0.0 | ||
| 2024-Feb-06 Tue | 1.175 | 1.225 | ### | ### | 210,946 | ### | ### | ### | 0.0 |
| 2024-Feb-05 Mon | 1.185 | 1.185 | ### | 1.175 | 36.7 | 36.7 | ### | ||
| 2024-Feb-02 Fri | ### | 1.22 | ### | 1.185 | 221,473 | ### | 81.7 | 81.7 | 0.1 |
| 2024-Feb-01 Thu | ### | ### | 1.125 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | 1.1925 | 1.145 | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 90.7 | 90.7 | 0.0 | ||
| 2024-Jan-29 Mon | 1.145 | 1.145 | ### | 1.145 | 82,228 | 47,075 | ### | ### | ### |
| 2024-Jan-25 Thu | ### | 1.145 | ### | ### | 88.9 | 88.9 | 0.0 | ||
| 2024-Jan-24 Wed | ### | ### | ### | ### | 8.1 | 8.1 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | 1.175 | 181,754 | 0 | 35.4 | 35.4 | ### |
| 2024-Jan-22 Mon | ### | 1.175 | ### | ### | 93,723 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | ### | ### | ### | 23,986 | 0 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | 1.185 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2024-Jan-17 Wed | 1.145 | 1.23 | 1.145 | ### | 83.3 | 83.3 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 56,121 | 0 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | ### | ### | 77,354 | 0 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | 1.075 | 0.9625 | ### | 123,278 | 125,589 | 95.8 | 95.8 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | ### | 0.975 | 3.7 | 3.7 | ### | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 357,275 | 0 | 92.7 | 92.7 | 0.0 |
| 2024-Jan-08 Mon | ### | ### | ### | ### | 38,158 | 0 | 77.3 | 77.3 | 0.0 |
| 2024-Jan-05 Fri | ### | ### | 1 | ### | 580 | ### | 70.5 | 70.5 | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | 42,973 | 0 | 84.3 | 84.3 | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 19,879 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | 1 | ### | 0.985 | 1 | 62.7 | 62.7 | ### | ||
| 2023-Dec-27 Wed | ### | 1 | 0.985 | ### | 84,170 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 0.985 | ### | 0.985 | ### | ### | ### | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | 1 | 17.8 | 17.8 | ### | ||
| 2023-Dec-19 Tue | ### | ### | 1 | 1 | ### | ### | ### | ||
| 2023-Dec-18 Mon | ### | ### | ### | 1 | 606,154 | 0 | 82.6 | 82.6 | ### |
| 2023-Dec-15 Fri | 0.88 | ### | 0.875 | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | 0.855 | 0.88 | 0.855 | 0.88 | 233,825 | 202,843 | ### | ### | 0.1 |
| 2023-Dec-13 Wed | 0.86 | ### | 0.855 | 0.88 | ### | ### | 0.1 | ||
| 2023-Dec-12 Tue | 0.82 | 0.87 | 0.82 | 0.86 | 499,542 | ### | 94.0 | 94.0 | ### |
| 2023-Dec-11 Mon | 0.81 | 0.83 | 0.81 | 0.82 | 82.8 | 82.8 | 0.1 | ||
| 2023-Dec-08 Fri | 0.82 | 0.82 | 0.8 | 0.8 | 15.4 | 15.4 | 0.1 | ||
| 2023-Dec-07 Thu | 0.785 | ### | 0.785 | 0.82 | 91.1 | 91.1 | 0.1 | ||
| 2023-Dec-06 Wed | 0.76 | 0.81 | 0.76 | 0.78 | 214,741 | 168,571 | ### | ### | 0.1 |
| 2023-Dec-05 Tue | ### | 0.78 | 0.625 | 0.78 | 99.5 | 99.5 | 0.1 | ||
| 2023-Dec-04 Mon | 0.74 | 0.74 | ### | 0.685 | 316,280 | 117,023 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | 0.78 | ### | ### | 0.745 | 10.6 | 10.6 | ### | ||
| 2023-Nov-30 Thu | ### | 0.82 | ### | 0.78 | ### | ### | 0.1 | ||
| 2023-Nov-29 Wed | 0.84 | 0.84 | 0.77 | 0.77 | 5.0 | 5.0 | 0.1 | ||
| 2023-Nov-28 Tue | 0.85 | 0.85 | 0.825 | 0.825 | ### | ### | 0.1 | ||
| 2023-Nov-27 Mon | 0.85 | 0.85 | 0.845 | 0.85 | 203,687 | 172,624 | ### | ### | ### |
| 2023-Nov-24 Fri | 0.845 | 0.85 | 0.83 | 0.84 | ### | ### | ### | ||
| 2023-Nov-23 Thu | 0.84 | 0.845 | 0.81 | 0.84 | ### | ### | ### | ||
| 2023-Nov-22 Wed | 0.785 | 0.84 | 0.775 | 0.84 | 165,152 | ### | 94.5 | 94.5 | ### |
| 2023-Nov-21 Tue | 0.75 | 0.785 | 0.75 | 0.78 | 45,856 | ### | ### | ### | 0.1 |
| 2023-Nov-20 Mon | 0.73 | 0.78 | 0.73 | 0.75 | 16,754 | 12,649 | 88.9 | 88.9 | ### |
| 2023-Nov-17 Fri | 0.74 | 0.79 | 0.725 | 0.725 | 42,454 | 32,158 | ### | ### | ### |
| 2023-Nov-16 Thu | 0.71 | 0.77 | 0.71 | 0.74 | 76,685 | 56,746 | ### | ### | 0.1 |
| 2023-Nov-15 Wed | 0.855 | 0.855 | ### | 0.72 | 132,755 | 56,752 | 0.9 | 0.9 | ### |
| 2023-Nov-14 Tue | 0.87 | 0.88 | ### | ### | 118,628 | ### | 8.9 | 8.9 | 0.0 |
| 2023-Nov-13 Mon | 0.82 | 0.89 | 0.78 | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | 0.72 | 0.82 | 0.72 | 0.82 | 262,849 | ### | ### | ### | 0.1 |
| 2023-Nov-09 Thu | ### | 0.72 | ### | 0.72 | 9,621 | ### | 91.6 | 91.6 | ### |
| 2023-Nov-08 Wed | 0.685 | 0.725 | 0.685 | 0.685 | 267,048 | ### | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 0.7 | 0.7 | ### | 0.7 | 25,780 | 9,023 | ### | ### | ### |
| 2023-Nov-06 Mon | ### | 0.7 | ### | 0.7 | 75.5 | 75.5 | ### | ||
| 2023-Nov-03 Fri | 0.685 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | 0.685 | ### | ### | 62.5 | 62.5 | 0.0 | ||
| 2023-Nov-01 Wed | 0.7 | ### | ### | ### | 185,341 | 0 | ### | ### | 0.0 |
| 2023-Oct-31 Tue | ### | 0.7 | ### | 0.7 | 119,587 | 41,855 | ### | ### | ### |
| 2023-Oct-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-27 Fri | ### | 0.7 | ### | ### | 256,982 | 89,943 | 92.4 | 92.4 | 0.0 |
| 2023-Oct-26 Thu | 0.58 | ### | 0.57 | ### | 94.8 | 94.8 | 0.0 | ||
| 2023-Oct-25 Wed | 0.56 | 0.57 | 0.555 | 0.57 | 49,152 | 27,648 | 82.2 | 82.2 | ### |
| 2023-Oct-24 Tue | ### | ### | 0.55 | 0.55 | ### | ### | ### | ||
| 2023-Oct-23 Mon | 0.57 | 0.57 | 0.555 | 0.555 | ### | ### | ### | ||
| 2023-Oct-20 Fri | 0.55 | 0.56 | 0.55 | 0.555 | 24,986 | ### | ### | ### | ### |
| 2023-Oct-19 Thu | 0.555 | 0.555 | 0.55 | 0.55 | ### | ### | ### | ||
| 2023-Oct-18 Wed | 0.555 | 0.56 | 0.55 | 0.56 | 78.9 | 78.9 | ### | ||
| 2023-Oct-17 Tue | 0.56 | ### | 0.55 | 0.555 | 122,585 | ### | ### | ### | ### |
| 2023-Oct-16 Mon | ### | ### | 0.56 | 0.56 | 37.7 | 37.7 | ### | ||
| 2023-Oct-13 Fri | 0.56 | ### | 0.56 | 0.56 | 54,027 | 15,127 | ### | ### | ### |
| 2023-Oct-12 Thu | 0.58 | 0.58 | 0.56 | 0.56 | 42,921 | ### | 12.7 | 12.7 | ### |
| 2023-Oct-11 Wed | ### | 0.5775 | 0.56 | 0.5775 | 82.6 | 82.6 | ### | ||
| 2023-Oct-10 Tue | 0.575 | 0.58 | 0.56 | 0.57 | 42,741 | ### | ### | ### | ### |
| 2023-Oct-09 Mon | 0.575 | 0.58 | 0.56 | 0.58 | 80.0 | 80.0 | ### | ||
| 2023-Oct-06 Fri | 0.59 | ### | ### | ### | 22,380 | 0 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 0.59 | 0.59 | 22.2 | 22.2 | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 0.585 | ### | 0.585 | ### | 92.9 | 92.9 | 0.0 | ||
| 2023-Oct-02 Mon | ### | 0.59 | ### | 0.59 | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | 0.555 | 0.575 | 0.555 | ### | ### | ### | 0.0 | ||
| 2023-Sep-28 Thu | 0.575 | 0.575 | 0.555 | 0.555 | 45,170 | 25,521 | 12.6 | 12.6 | ### |
| 2023-Sep-27 Wed | 0.575 | 0.575 | ### | 0.575 | 68.1 | 68.1 | ### | ||
| 2023-Sep-26 Tue | 0.55 | 0.575 | 0.55 | 0.575 | ### | ### | ### | ||
| 2023-Sep-25 Mon | 0.53 | 0.585 | 0.53 | ### | 86,820 | ### | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 0.52 | 0.53 | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | 0.56 | 0.56 | 0.51 | ### | 97,747 | ### | 10.4 | 10.4 | 0.0 |
| 2023-Sep-20 Wed | 0.555 | ### | 0.55 | 0.555 | 74.4 | 74.4 | ### | ||
| 2023-Sep-19 Tue | 0.575 | 0.575 | 0.55 | 0.55 | 10.0 | 10.0 | ### | ||
| 2023-Sep-18 Mon | 0.555 | 0.575 | 0.55 | 0.55 | 132,722 | 74,656 | ### | ### | ### |
| 2023-Sep-15 Fri | 0.59 | 0.59 | ### | 0.57 | 140,554 | ### | ### | ### | ### |
| 2023-Sep-14 Thu | 0.58 | 0.625 | 0.56 | 0.58 | 62.8 | 62.8 | ### | ||
| 2023-Sep-13 Wed | 0.49 | 0.58 | 0.49 | 0.58 | 99.5 | 99.5 | ### | ||
| 2023-Sep-12 Tue | ### | ### | 0.47 | 0.5 | 206,144 | 48,443 | 26.9 | 26.9 | 0.0 |
| 2023-Sep-11 Mon | ### | ### | 0.5275 | 0.54 | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | 0.645 | ### | ### | 142,354 | ### | ### | ### | 0.0 |
| 2023-Sep-06 Wed | ### | ### | ### | ### | 225,947 | 0 | 82.9 | 82.9 | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | 300,884 | 0 | 87.4 | 87.4 | 0.0 |
| 2023-Sep-04 Mon | ### | ### | ### | ### | 260,687 | 0 | ### | ### | 0.0 |
| 2023-Sep-01 Fri | ### | ### | 0.59 | ### | 496,248 | ### | ### | ### | 0.0 |
| 2023-Aug-31 Thu | 0.56 | ### | 0.54 | 0.59 | 92.8 | 92.8 | 0.0 | ||
| 2023-Aug-30 Wed | 0.58 | ### | 0.54 | 0.55 | ### | ### | ### | ||
| 2023-Aug-29 Tue | 0.525 | 0.58 | 0.525 | 0.56 | 664,382 | 367,071 | 94.7 | 94.7 | ### |
| 2023-Aug-28 Mon | ### | 0.55 | 0.51 | 0.52 | 525,752 | 278,648 | 25.4 | 25.4 | 0.0 |
| 2023-Aug-25 Fri | 0.46 | 0.55 | 0.46 | ### | 458,141 | ### | ### | ### | 0.0 |
| 2023-Aug-24 Thu | 0.475 | 0.49 | 0.425 | 0.455 | 9.6 | 9.6 | 0.0 | ||
| 2023-Aug-23 Wed | 0.41 | 0.41 | 0.4 | 0.4 | 19.5 | 19.5 | 0.0 | ||
| 2023-Aug-22 Tue | 0.375 | 0.41 | 0.375 | 0.4 | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | 0.375 | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | 0.385 | 0.385 | ### | 0.385 | 67,423 | 12,978 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | 0.385 | 0.385 | ### | 0.385 | 67.9 | 67.9 | 0.0 | ||
| 2023-Aug-14 Mon | 0.375 | 0.385 | 0.375 | 0.385 | 88.6 | 88.6 | 0.0 | ||
| 2023-Aug-11 Fri | ### | 0.375 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 17,945 | 0 | 71.2 | 71.2 | 0.0 |
| 2023-Aug-08 Tue | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 114,641 | 0 | 19.6 | 19.6 | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | 0.355 | 36,878 | 0 | 21.0 | 21.0 | 0.0 |
| 2023-Aug-03 Thu | ### | 0.375 | ### | ### | 107,158 | ### | ### | ### | 0.0 |
| 2023-Aug-02 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-01 Tue | ### | 0.345 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | ### | ### | 91,029 | 0 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | ### | ### | ### | ### | 120,527 | 0 | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 40,555 | 0 | 7.4 | 7.4 | 0.0 |
| 2023-Jul-24 Mon | ### | ### | 0.345 | 0.345 | 5,823 | ### | 30.3 | 30.3 | 0.0 |
| 2023-Jul-21 Fri | ### | ### | 0.345 | 0.345 | 6.6 | 6.6 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 94.6 | 94.6 | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | 3.8 | 3.8 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | ### | ### | 67,347 | 0 | ### | ### | 0.0 |
| 2023-Jul-17 Mon | 0.345 | 0.345 | ### | ### | 5,123 | 883 | 26.7 | 26.7 | 0.0 |
| 2023-Jul-14 Fri | 0.355 | 0.355 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | 0.355 | 0.355 | 30,174 | 5,355 | 20.9 | 20.9 | 0.0 |
| 2023-Jul-12 Wed | 0.355 | 0.355 | 0.355 | 0.355 | 73.6 | 73.6 | 0.0 | ||
| 2023-Jul-11 Tue | 0.355 | 0.355 | 0.355 | 0.355 | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | 0.355 | 0.355 | 22,043 | ### | 19.9 | 19.9 | 0.0 |
| 2023-Jul-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | 0.345 | 0.345 | 0.345 | 0.345 | 0 | 0.0 | |||
| 2023-Jul-04 Tue | 0.345 | 0.345 | 0.345 | 0.345 | 24,179 | 8,341 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | 0.345 | ### | 0.345 | 6,044 | 1,042 | 73.3 | 73.3 | 0.0 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | 6.8 | 6.8 | 0.0 | ||
| 2023-Jun-29 Thu | 0.345 | 0.355 | ### | 0.345 | 60.9 | 60.9 | 0.0 | ||
| 2023-Jun-28 Wed | 0.355 | 0.355 | 0.345 | 0.345 | 17.0 | 17.0 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | 0.355 | 0.355 | 288,873 | 51,274 | 13.3 | 13.3 | 0.0 |
| 2023-Jun-26 Mon | 0.385 | ### | ### | 0.385 | ### | ### | 0.0 |
Basic Bottom of Page