eg: Prices for BHP
Currently Wed 24-Apr-24 12:58:55 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 | ||
|
(TRS) THE REJECT SHOP LIMITED Daily Prices...
TOC Company Info for TRS Limits 
| Listing Code | TRS |
| Listing Name | THE REJECT SHOP LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | THE REJECT SHOP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TRS9 |
Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for TRS .. Friday 10th November 2023
TRS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TRS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-23 Tue | ### | ### | ### | 4.23 | 24.3 | 24.3 | 0.3 | ||
| 2024-Apr-22 Mon | 4.27 | 4.28 | ### | 4.25 | 38,723 | ### | 29.5 | 29.5 | ### |
| 2024-Apr-19 Fri | ### | ### | 4.29 | ### | 9,778 | 20,973 | 74.7 | 74.7 | 0.0 |
| 2024-Apr-18 Thu | 4.42 | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | 4.52 | 4.52 | 4.44 | 4.46 | 23.2 | 23.2 | 0.3 | ||
| 2024-Apr-16 Tue | 4.5 | 4.5 | 4.41 | 4.46 | 44.3 | 44.3 | 0.3 | ||
| 2024-Apr-15 Mon | 4.55 | 4.56 | 4.46 | 4.5 | 32.3 | 32.3 | ### | ||
| 2024-Apr-12 Fri | ### | ### | 4.51 | 4.55 | 12.5 | 12.5 | 0.3 | ||
| 2024-Apr-11 Thu | ### | 4.73 | 4.56 | ### | 39,784 | ### | 24.7 | 24.7 | 0.0 |
| 2024-Apr-10 Wed | ### | 4.71 | 4.57 | ### | 64.7 | 64.7 | 0.0 | ||
| 2024-Apr-09 Tue | 4.5 | ### | 4.45 | ### | 38,746 | ### | 83.7 | 83.7 | 0.0 |
| 2024-Apr-08 Mon | 4.47 | 4.56 | 4.44 | 4.47 | ### | ### | ### | ||
| 2024-Apr-05 Fri | 4.54 | 4.54 | 4.43 | 4.47 | 22,870 | 102,571 | ### | ### | ### |
| 2024-Apr-04 Thu | 4.53 | 4.55 | 4.45 | 4.45 | ### | ### | 0.3 | ||
| 2024-Apr-03 Wed | 4.47 | 4.485 | 4.43 | 4.44 | 27,887 | ### | ### | ### | 0.3 |
| 2024-Apr-02 Tue | 4.57 | ### | 4.44 | 4.47 | 33,422 | ### | 20.3 | 20.3 | ### |
| 2024-Mar-28 Thu | ### | 4.74 | 4.54 | 4.55 | 18.4 | 18.4 | 0.3 | ||
| 2024-Mar-27 Wed | ### | ### | 4.41 | 4.41 | 14,847 | ### | ### | ### | ### |
| 2024-Mar-26 Tue | 4.42 | 4.45 | 4.4 | 4.45 | 6,971 | 30,846 | 76.4 | 76.4 | 0.3 |
| 2024-Mar-25 Mon | 4.5 | 4.53 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2024-Mar-22 Fri | 4.52 | ### | 4.48 | 4.48 | 31.2 | 31.2 | ### | ||
| 2024-Mar-21 Thu | ### | ### | 4.55 | 4.55 | 21.8 | 21.8 | 0.3 | ||
| 2024-Mar-20 Wed | ### | ### | 4.48 | 4.48 | 16.1 | 16.1 | ### | ||
| 2024-Mar-19 Tue | 4.55 | ### | 4.48 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 4.58 | ### | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2024-Mar-15 Fri | ### | ### | 4.56 | 4.56 | ### | ### | 0.3 | ||
| 2024-Mar-14 Thu | 4.85 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | 4.85 | 4.86 | 4.73 | 4.85 | 22,557 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | 4.77 | 4.88 | ### | 4.86 | 56,951 | ### | 80.2 | 80.2 | 0.3 |
| 2024-Mar-11 Mon | 4.79 | 4.83 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2024-Mar-08 Fri | ### | 4.89 | ### | 4.89 | 93.3 | 93.3 | ### | ||
| 2024-Mar-07 Thu | 4.72 | 4.74 | ### | ### | 7,341 | ### | 24.7 | 24.7 | 0.0 |
| 2024-Mar-06 Wed | ### | 4.78 | 4.56 | ### | 57,452 | ### | 78.3 | 78.3 | 0.0 |
| 2024-Mar-05 Tue | 4.7 | 4.72 | ### | ### | 6,625 | ### | 23.1 | 23.1 | 0.0 |
| 2024-Mar-04 Mon | ### | 4.7 | 4.585 | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Mar-01 Fri | 4.81 | 4.84 | ### | ### | 25,548 | 61,826 | 17.4 | 17.4 | 0.0 |
| 2024-Feb-29 Thu | 4.74 | 4.86 | 4.59 | 4.76 | 82,640 | 390,473 | ### | ### | ### |
| 2024-Feb-28 Wed | 4.79 | 4.88 | 4.71 | 4.71 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 4.8 | 4.87 | 4.7 | 4.71 | 12,485 | 59,740 | 24.5 | 24.5 | ### |
| 2024-Feb-26 Mon | 4.85 | ### | 4.76 | 4.76 | ### | ### | ### | ||
| 2024-Feb-23 Fri | 4.75 | ### | 4.75 | 4.85 | 40,225 | ### | 86.6 | 86.6 | ### |
| 2024-Feb-22 Thu | 5.24 | 5.24 | ### | 4.54 | 106,476 | ### | ### | ### | 0.3 |
| 2024-Feb-21 Wed | 5.25 | ### | 5.23 | ### | 25,178 | 65,840 | 86.2 | 86.2 | 0.0 |
| 2024-Feb-20 Tue | 5.2 | 5.25 | ### | 5.25 | ### | ### | 0.4 | ||
| 2024-Feb-19 Mon | 5.2 | 5.2 | ### | ### | 23,246 | ### | 35.7 | 35.7 | 0.0 |
| 2024-Feb-16 Fri | ### | 5.2 | ### | 5.2 | 79.7 | 79.7 | ### | ||
| 2024-Feb-15 Thu | 5.22 | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2024-Feb-14 Wed | 5.2 | 5.23 | ### | 5.2 | 64.9 | 64.9 | ### | ||
| 2024-Feb-13 Tue | 5.25 | 5.25 | ### | 5.2 | 28.6 | 28.6 | ### | ||
| 2024-Feb-12 Mon | 5.2 | 5.29 | 5.2 | 5.29 | ### | ### | 0.4 | ||
| 2024-Feb-09 Fri | 5.28 | 5.28 | ### | 5.2 | ### | ### | ### | ||
| 2024-Feb-08 Thu | 5.2 | 5.41 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2024-Feb-07 Wed | 5.45 | 5.45 | 5.21 | ### | 5,058 | 26,959 | 15.6 | 15.6 | 0.0 |
| 2024-Feb-06 Tue | ### | 5.41 | 5.25 | ### | 67.5 | 67.5 | 0.0 | ||
| 2024-Feb-05 Mon | 5.4 | 5.5 | 5.24 | 5.4 | ### | ### | 0.4 | ||
| 2024-Feb-02 Fri | 5.49 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | 5.4 | 5.49 | ### | 5.49 | 83.5 | 83.5 | 0.4 | ||
| 2024-Jan-31 Wed | 5.46 | 5.46 | ### | 5.43 | ### | ### | 0.4 | ||
| 2024-Jan-30 Tue | 5.47 | 5.48 | 5.47 | 5.48 | 2,457 | 13,452 | ### | ### | ### |
| 2024-Jan-29 Mon | 5.49 | 5.57 | 5.49 | 5.55 | 79.7 | 79.7 | ### | ||
| 2024-Jan-25 Thu | 5.45 | 5.47 | 5.45 | 5.45 | 7,785 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | 5.44 | 5.45 | ### | 5.45 | ### | ### | ### | ||
| 2024-Jan-23 Tue | 5.41 | 5.46 | ### | 5.4 | ### | ### | 0.4 | ||
| 2024-Jan-22 Mon | 5.45 | 5.46 | 5.2 | 5.4 | 35.6 | 35.6 | 0.4 | ||
| 2024-Jan-19 Fri | 5.4 | 5.4 | 5.4 | 5.4 | 0 | 0.4 | |||
| 2024-Jan-18 Thu | 5.4 | 5.45 | 5.23 | 5.4 | 13,820 | ### | 71.2 | 71.2 | 0.4 |
| 2024-Jan-17 Wed | ### | 5.5 | ### | 5.4 | 75.0 | 75.0 | 0.4 | ||
| 2024-Jan-16 Tue | 5.42 | 5.42 | ### | 5.4 | 40.8 | 40.8 | 0.4 | ||
| 2024-Jan-15 Mon | 5.43 | 5.44 | 5.4 | 5.42 | 37.4 | 37.4 | 0.4 | ||
| 2024-Jan-12 Fri | 5.45 | 5.48 | 5.4 | 5.41 | 4,671 | ### | 25.1 | 25.1 | ### |
| 2024-Jan-11 Thu | 5.49 | 5.49 | ### | 5.45 | 17,920 | ### | ### | ### | ### |
| 2024-Jan-10 Wed | ### | 5.49 | ### | 5.49 | ### | ### | 0.4 | ||
| 2024-Jan-09 Tue | 5.22 | 5.42 | 5.22 | 5.42 | 92.4 | 92.4 | 0.4 | ||
| 2024-Jan-08 Mon | ### | 5.4 | 5.21 | 5.4 | 11,783 | ### | ### | ### | 0.4 |
| 2024-Jan-05 Fri | 5.4 | 5.4 | ### | 5.4 | 1,243 | 3,356 | 70.5 | 70.5 | 0.4 |
| 2024-Jan-04 Thu | 5.45 | 5.45 | ### | 5.4 | 6,321 | 17,224 | ### | ### | 0.4 |
| 2024-Jan-03 Wed | 5.42 | 5.46 | ### | 5.45 | 16,527 | ### | 80.8 | 80.8 | ### |
| 2024-Jan-02 Tue | 5.44 | 5.45 | 5.42 | 5.45 | ### | ### | ### | ||
| 2023-Dec-29 Fri | 5.43 | 5.45 | 5.42 | 5.45 | ### | ### | ### | ||
| 2023-Dec-28 Thu | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 1 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 5.43 | ### | 5.4 | 72.3 | 72.3 | 0.4 | ||
| 2023-Dec-21 Thu | ### | 5.43 | ### | 5.43 | 83.6 | 83.6 | 0.4 | ||
| 2023-Dec-20 Wed | ### | 5.44 | ### | 5.43 | 16,945 | ### | 80.6 | 80.6 | 0.4 |
| 2023-Dec-19 Tue | 5.21 | ### | ### | 5.28 | ### | ### | 0.4 | ||
| 2023-Dec-18 Mon | ### | 5.27 | ### | 5.27 | 15,556 | ### | ### | ### | ### |
| 2023-Dec-15 Fri | 5.2 | 5.2 | ### | ### | 10,356 | 26,925 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | 5.26 | ### | ### | 3,072 | 8,079 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | ### | ### | 3,389 | 0 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | 5.2 | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Dec-08 Fri | ### | 5.2 | ### | ### | 6,029 | 15,675 | 62.8 | 62.8 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Dec-06 Wed | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | 5.23 | 5.26 | ### | 5.24 | 5,041 | 13,257 | 79.0 | 79.0 | 0.4 |
| 2023-Dec-04 Mon | ### | 5.28 | ### | 5.2 | 39,855 | ### | 81.5 | 81.5 | ### |
| 2023-Dec-01 Fri | ### | 5.2 | ### | ### | 5,774 | ### | 18.6 | 18.6 | 0.0 |
| 2023-Nov-30 Thu | ### | 5.21 | 5 | 5.2 | 26,284 | 134,179 | 70.6 | 70.6 | ### |
| 2023-Nov-29 Wed | ### | ### | ### | ### | 10,152 | 0 | 21.7 | 21.7 | 0.0 |
| 2023-Nov-28 Tue | ### | 5.26 | ### | 5.2 | 79.8 | 79.8 | ### | ||
| 2023-Nov-27 Mon | ### | 5.25 | ### | ### | 9,072 | ### | 83.5 | 83.5 | 0.0 |
| 2023-Nov-24 Fri | ### | 5.2 | ### | ### | 5,757 | ### | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | 5.2 | ### | 5.2 | 5,288 | 13,748 | 81.1 | 81.1 | ### |
| 2023-Nov-22 Wed | ### | 5.2 | ### | ### | 6,576 | ### | 30.7 | 30.7 | 0.0 |
| 2023-Nov-21 Tue | 5.21 | ### | ### | ### | 7,622 | 0 | 34.4 | 34.4 | 0.0 |
| 2023-Nov-20 Mon | ### | ### | 5.21 | 5.21 | 2,657 | 6,921 | 18.5 | 18.5 | 0.4 |
| 2023-Nov-17 Fri | 5.43 | 5.45 | 5.27 | 5.45 | 5,244 | ### | 72.3 | 72.3 | ### |
| 2023-Nov-16 Thu | 5.4 | 5.44 | 5.24 | 5.24 | 30,445 | 162,576 | ### | ### | 0.4 |
| 2023-Nov-15 Wed | 5.45 | 5.47 | ### | 5.4 | 67,788 | ### | ### | ### | 0.4 |
| 2023-Nov-14 Tue | ### | 5.49 | 5.27 | 5.44 | 17,750 | ### | 83.8 | 83.8 | 0.4 |
| 2023-Nov-13 Mon | 5.25 | 5.29 | ### | 5.2 | ### | ### | ### | ||
| 2023-Nov-10 Fri | 5.43 | 5.43 | 5.2 | 5.2 | 23,679 | 125,853 | ### | ### | ### |
| 2023-Nov-09 Thu | 5.4 | 5.5 | ### | 5.49 | 83.8 | 83.8 | 0.4 | ||
| 2023-Nov-08 Wed | 5.25 | 5.4 | 5.25 | ### | 14,476 | 77,084 | 77.2 | 77.2 | 0.0 |
| 2023-Nov-07 Tue | ### | ### | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2023-Nov-06 Mon | ### | 5.29 | ### | 5.29 | ### | ### | 0.4 | ||
| 2023-Nov-03 Fri | 5.21 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | 5.29 | ### | 5.2 | 11,143 | 29,473 | ### | ### | ### |
| 2023-Nov-01 Wed | 5.2 | 5.29 | ### | ### | 2,683 | ### | ### | ### | 0.0 |
| 2023-Oct-31 Tue | 5.42 | 5.42 | ### | 5.2 | 18,147 | 49,178 | 12.5 | 12.5 | ### |
| 2023-Oct-30 Mon | ### | ### | ### | 5.21 | 20,089 | 0 | 74.1 | 74.1 | 0.4 |
| 2023-Oct-27 Fri | 5.46 | 5.59 | 5.28 | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Oct-26 Thu | 5.59 | ### | 5.46 | 5.53 | 5,323 | ### | 30.2 | 30.2 | ### |
| 2023-Oct-25 Wed | ### | ### | 5.53 | 5.54 | 10,473 | 28,957 | 20.1 | 20.1 | 0.4 |
| 2023-Oct-24 Tue | 5.57 | 5.57 | 5.57 | 5.57 | 0 | 0.4 | |||
| 2023-Oct-23 Mon | 5.54 | ### | 5.5 | 5.57 | ### | ### | 0.4 | ||
| 2023-Oct-20 Fri | 5.5 | ### | 5.49 | 5.55 | 34,525 | 94,771 | 78.3 | 78.3 | ### |
| 2023-Oct-19 Thu | 5.56 | 5.59 | 5.41 | 5.55 | 17,558 | ### | 37.5 | 37.5 | ### |
| 2023-Oct-18 Wed | 5.74 | 5.84 | 5.7 | 5.78 | ### | ### | 0.4 | ||
| 2023-Oct-17 Tue | 5.7 | 5.72 | ### | 5.71 | 74.6 | 74.6 | 0.4 | ||
| 2023-Oct-16 Mon | ### | 5.7 | ### | 5.7 | 79.3 | 79.3 | 0.4 | ||
| 2023-Oct-13 Fri | 5.77 | 5.77 | ### | 5.7 | ### | ### | 0.4 | ||
| 2023-Oct-12 Thu | 5.7 | 5.78 | ### | 5.78 | ### | ### | 0.4 | ||
| 2023-Oct-11 Wed | 5.7 | 5.75 | 5.58 | 5.7 | 13,057 | ### | 62.7 | 62.7 | 0.4 |
| 2023-Oct-10 Tue | ### | 5.71 | 5.57 | ### | 17,877 | 100,826 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | 5.7 | 5.75 | ### | ### | 38.2 | 38.2 | 0.0 | ||
| 2023-Oct-06 Fri | ### | 5.7 | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Oct-05 Thu | 5.57 | 5.7 | 5.57 | 5.7 | 482 | ### | 85.3 | 85.3 | 0.4 |
| 2023-Oct-04 Wed | ### | ### | 5.56 | 5.56 | 19,623 | 54,551 | 28.8 | 28.8 | 0.4 |
| 2023-Oct-03 Tue | 5.77 | 5.79 | ### | 5.7 | 11,987 | ### | 31.1 | 31.1 | 0.4 |
| 2023-Oct-02 Mon | 5.56 | 5.79 | 5.56 | ### | 10,020 | ### | 76.2 | 76.2 | 0.0 |
| 2023-Sep-29 Fri | 5.7 | 5.7 | 5.55 | 5.7 | ### | ### | 0.4 | ||
| 2023-Sep-28 Thu | 5.8 | 5.8 | ### | 5.7 | 1,546 | 4,483 | ### | ### | 0.4 |
| 2023-Sep-27 Wed | 5.8 | 5.8 | 5.7 | 5.7 | ### | ### | 0.4 | ||
| 2023-Sep-26 Tue | 5.77 | 5.8 | 5.74 | 5.8 | 79.4 | 79.4 | 0.4 | ||
| 2023-Sep-25 Mon | 5.77 | 5.8 | ### | 5.8 | 35,774 | 103,744 | 71.8 | 71.8 | 0.4 |
| 2023-Sep-22 Fri | 5.78 | 5.78 | ### | 5.73 | 24.4 | 24.4 | ### | ||
| 2023-Sep-21 Thu | 5.73 | 5.78 | 5.58 | 5.75 | 16,040 | ### | ### | ### | ### |
| 2023-Sep-20 Wed | 5.79 | 5.79 | ### | 5.73 | ### | ### | ### | ||
| 2023-Sep-19 Tue | 5.85 | 5.85 | ### | 5.8 | ### | ### | 0.4 | ||
| 2023-Sep-18 Mon | 5.8 | 5.85 | 5.75 | 5.85 | 17,350 | ### | 81.1 | 81.1 | 0.4 |
| 2023-Sep-15 Fri | 5.8 | 5.85 | 5.7 | 5.79 | 29,541 | ### | ### | ### | ### |
| 2023-Sep-14 Thu | 5.84 | 5.84 | 5.71 | 5.8 | ### | ### | 0.4 | ||
| 2023-Sep-13 Wed | 5.59 | 5.81 | 5.59 | 5.8 | ### | ### | 0.4 | ||
| 2023-Sep-12 Tue | 5.5 | ### | 5.46 | 5.55 | ### | ### | ### | ||
| 2023-Sep-11 Mon | 5.4 | 5.5 | ### | 5.49 | 27,375 | 75,281 | ### | ### | 0.4 |
| 2023-Sep-08 Fri | 5.41 | 5.45 | 5.4 | 5.45 | ### | ### | ### | ||
| 2023-Sep-07 Thu | 5.4 | 5.49 | ### | 5.49 | ### | ### | 0.4 | ||
| 2023-Sep-06 Wed | 5.43 | 5.49 | 5.4 | 5.49 | ### | ### | 0.4 | ||
| 2023-Sep-05 Tue | 5.43 | 5.45 | ### | 5.43 | 69.7 | 69.7 | 0.4 | ||
| 2023-Sep-04 Mon | ### | 5.49 | ### | 5.49 | 14,183 | ### | 93.6 | 93.6 | 0.4 |
| 2023-Sep-01 Fri | 5.47 | 5.47 | 5.4 | 5.4 | 24.3 | 24.3 | 0.4 | ||
| 2023-Aug-31 Thu | 5.5 | 5.5 | 5.4 | 5.44 | 12,641 | ### | 27.1 | 27.1 | 0.4 |
| 2023-Aug-30 Wed | 5.5 | 5.5 | 5.25 | 5.5 | ### | ### | 0.4 | ||
| 2023-Aug-29 Tue | 5.29 | ### | ### | ### | 93.7 | 93.7 | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | 5.25 | 5.25 | 58,253 | ### | 8.9 | 8.9 | 0.4 |
| 2023-Aug-25 Fri | 5.81 | 5.81 | 5.485 | ### | 32,571 | 183,944 | 16.9 | 16.9 | 0.0 |
| 2023-Aug-24 Thu | 5.89 | ### | 5.8 | 5.85 | 30.1 | 30.1 | 0.4 | ||
| 2023-Aug-23 Wed | ### | 5.7 | ### | 5.7 | 73.5 | 73.5 | 0.4 | ||
| 2023-Aug-22 Tue | ### | 5.7 | ### | ### | 50,924 | ### | ### | ### | 0.0 |
| 2023-Aug-21 Mon | ### | 5.4 | 5.25 | ### | 31,424 | ### | 74.9 | 74.9 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | 5.27 | ### | 32.1 | 32.1 | 0.0 | ||
| 2023-Aug-17 Thu | 5.4 | 5.41 | 5.27 | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | 5.43 | ### | 5.43 | 7,128 | 19,352 | 84.3 | 84.3 | 0.4 |
| 2023-Aug-15 Tue | ### | 5.43 | ### | 5.43 | 86.0 | 86.0 | 0.4 | ||
| 2023-Aug-14 Mon | ### | 5.43 | ### | ### | 22,584 | ### | 73.7 | 73.7 | 0.0 |
| 2023-Aug-11 Fri | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | 5.26 | ### | 31.6 | 31.6 | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 6,358 | 0 | 25.3 | 25.3 | 0.0 |
| 2023-Aug-08 Tue | 5.26 | ### | 5.25 | ### | 87.7 | 87.7 | 0.0 | ||
| 2023-Aug-07 Mon | 5.29 | 5.29 | 5.245 | 5.29 | 19,459 | ### | ### | ### | 0.4 |
| 2023-Aug-04 Fri | ### | ### | 5.28 | 5.28 | 6,187 | ### | ### | ### | 0.4 |
| 2023-Aug-03 Thu | 5.45 | 5.45 | 5.29 | 5.29 | 13.5 | 13.5 | 0.4 | ||
| 2023-Aug-02 Wed | ### | 5.5 | ### | 5.45 | 19,380 | ### | 84.9 | 84.9 | ### |
| 2023-Aug-01 Tue | 5.22 | ### | 5.21 | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | ### | 5.24 | ### | 5.22 | 87.0 | 87.0 | 0.4 | ||
| 2023-Jul-28 Fri | 4.88 | ### | 4.88 | 5.23 | 72,123 | 175,980 | 95.9 | 95.9 | ### |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 6,528 | 0 | 60.1 | 60.1 | 0.0 |
| 2023-Jul-26 Wed | 4.83 | ### | 4.83 | ### | 8,588 | 20,740 | ### | ### | 0.0 |
| 2023-Jul-25 Tue | 4.89 | 4.89 | 4.81 | 4.88 | 12,042 | ### | ### | ### | 0.3 |
| 2023-Jul-24 Mon | 4.89 | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Jul-21 Fri | 4.84 | ### | ### | 4.89 | ### | ### | ### | ||
| 2023-Jul-20 Thu | 4.7 | ### | 4.7 | 4.84 | 21,587 | 50,729 | ### | ### | 0.3 |
| 2023-Jul-19 Wed | 4.7 | 4.74 | ### | 4.71 | 21,748 | 51,542 | ### | ### | ### |
| 2023-Jul-18 Tue | 4.5 | 4.7 | 4.5 | 4.7 | 28,229 | 129,853 | ### | ### | 0.3 |
| 2023-Jul-17 Mon | 4.57 | ### | 4.5 | 4.5 | 2,947 | ### | 26.0 | 26.0 | ### |
| 2023-Jul-14 Fri | 4.52 | ### | 4.51 | 4.57 | ### | ### | ### | ||
| 2023-Jul-13 Thu | ### | ### | 4.51 | 4.53 | 5,155 | 11,624 | ### | ### | ### |
| 2023-Jul-12 Wed | 4.51 | ### | 4.5 | 4.5 | 19,280 | 43,380 | 39.3 | 39.3 | ### |
| 2023-Jul-11 Tue | 4.54 | ### | 4.54 | ### | 1,144 | ### | 75.3 | 75.3 | 0.0 |
| 2023-Jul-10 Mon | ### | ### | 4.52 | 4.52 | ### | ### | 0.3 | ||
| 2023-Jul-07 Fri | 4.58 | ### | 4.58 | ### | 15,256 | ### | 81.3 | 81.3 | 0.0 |
| 2023-Jul-06 Thu | ### | ### | 4.57 | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | 4.55 | ### | 4.5 | ### | 4,081 | 9,182 | 81.8 | 81.8 | 0.0 |
| 2023-Jul-04 Tue | 4.42 | 4.55 | 4.4 | 4.55 | 15,059 | 67,389 | ### | ### | 0.3 |
| 2023-Jul-03 Mon | 4.44 | 4.5 | 4.4 | 4.42 | 5,143 | 22,886 | 27.9 | 27.9 | 0.3 |
| 2023-Jun-30 Fri | 4.41 | 4.55 | ### | 4.55 | 2,584 | 5,878 | 81.7 | 81.7 | 0.3 |
| 2023-Jun-29 Thu | ### | 4.45 | ### | 4.45 | 78.1 | 78.1 | 0.3 | ||
| 2023-Jun-28 Wed | 4.46 | 4.51 | ### | 4.4 | 23.3 | 23.3 | 0.3 | ||
| 2023-Jun-27 Tue | 4.4 | 4.54 | 4.4 | 4.46 | ### | ### | 0.3 | ||
| 2023-Jun-26 Mon | 4.56 | 4.56 | 4.42 | 4.45 | 38,870 | 174,526 | 24.4 | 24.4 | 0.3 |
| 2023-Jun-23 Fri | ### | ### | 4.57 | ### | 11,125 | 25,420 | ### | ### | 0.0 |
| 2023-Jun-22 Thu | 4.52 | ### | ### | ### | 22,653 | 0 | ### | ### | 0.0 |
| 2023-Jun-21 Wed | 4.55 | ### | 4.55 | ### | 84.6 | 84.6 | 0.0 | ||
| 2023-Jun-20 Tue | 4.54 | ### | 4.49 | ### | 33,548 | ### | 81.4 | 81.4 | 0.0 |
| 2023-Jun-19 Mon | 4.54 | ### | 4.44 | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | 4.49 | 4.55 | 4.45 | 4.55 | 39,120 | 176,040 | 72.8 | 72.8 | 0.3 |
| 2023-Jun-15 Thu | 4.5 | 4.5 | ### | 4.5 | ### | ### | ### | ||
| 2023-Jun-14 Wed | 4.56 | 4.56 | 4.385 | 4.5 | 30.4 | 30.4 | ### | ||
| 2023-Jun-13 Tue | 4.48 | ### | 4.48 | 4.56 | 44,524 | ### | 83.1 | 83.1 | 0.3 |
| 2023-Jun-09 Fri | 4.46 | 4.48 | ### | 4.48 | 23,329 | 52,256 | 74.7 | 74.7 | ### |
| 2023-Jun-08 Thu | 4.45 | 4.47 | 4.45 | 4.47 | ### | ### | ### | ||
| 2023-Jun-07 Wed | 4.42 | 4.47 | 4.41 | 4.45 | 8,441 | 37,478 | 78.0 | 78.0 | 0.3 |
| 2023-Jun-06 Tue | ### | 4.48 | ### | 4.48 | ### | ### | ### | ||
| 2023-Jun-05 Mon | 4.41 | 4.48 | ### | 4.48 | 7,556 | 16,925 | ### | ### | ### |
| 2023-Jun-02 Fri | 4.42 | 4.48 | 4.41 | 4.45 | 8,743 | ### | 69.3 | 69.3 | 0.3 |
| 2023-Jun-01 Thu | 4.4 | 4.47 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2023-May-31 Wed | 4.56 | 4.59 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2023-May-30 Tue | ### | 4.59 | ### | 4.59 | 14,822 | ### | 94.3 | 94.3 | 0.3 |
| 2023-May-29 Mon | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | 4.4 | 4.485 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-May-25 Thu | 4.42 | 4.43 | 4.25 | 4.4 | ### | ### | 0.3 | ||
| 2023-May-24 Wed | 4.55 | 4.56 | 4.48 | 4.55 | ### | ### | 0.3 | ||
| 2023-May-23 Tue | 4.45 | 4.53 | 4.45 | 4.5 | ### | ### | ### | ||
| 2023-May-22 Mon | ### | 4.49 | 4.24 | 4.4 | 11,759 | 51,328 | 83.2 | 83.2 | 0.3 |
| 2023-May-19 Fri | ### | 4.5 | ### | 4.5 | ### | ### | ### | ||
| 2023-May-18 Thu | 4.5 | 4.56 | 4.45 | 4.5 | 40,981 | ### | ### | ### | ### |
| 2023-May-17 Wed | 4.42 | ### | 4.4 | 4.53 | ### | ### | ### | ||
| 2023-May-16 Tue | 4.42 | 4.42 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-May-15 Mon | 4.42 | 4.42 | 4.41 | 4.42 | 1,182 | ### | 73.1 | 73.1 | 0.3 |
| 2023-May-12 Fri | 4.52 | 4.52 | 4.44 | 4.44 | ### | ### | 0.3 | ||
| 2023-May-11 Thu | 4.5 | 4.5 | 4.44 | 4.5 | ### | ### | ### | ||
| 2023-May-10 Wed | 4.5 | 4.5 | 4.5 | 4.5 | 59 | ### | ### | ### | ### |
| 2023-May-09 Tue | 4.54 | 4.56 | 4.43 | 4.56 | 19,556 | ### | 78.1 | 78.1 | 0.3 |
| 2023-May-08 Mon | ### | 4.54 | ### | 4.54 | 92.7 | 92.7 | 0.3 | ||
| 2023-May-05 Fri | 4.51 | ### | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-May-04 Thu | 4.58 | 4.58 | 4.45 | 4.45 | 13,023 | ### | ### | ### | 0.3 |
| 2023-May-03 Wed | 4.7 | 4.7 | 4.45 | ### | 27.3 | 27.3 | 0.0 | ||
| 2023-May-02 Tue | 4.78 | 4.8 | 4.72 | 4.76 | 4,879 | 23,224 | 45.6 | 45.6 | ### |
| 2023-May-01 Mon | 4.78 | 4.78 | 4.48 | 4.78 | 75.0 | 75.0 | ### | ||
| 2023-Apr-28 Fri | 4.85 | 4.85 | 4.79 | 4.82 | 31,379 | 151,246 | ### | ### | 0.3 |
| 2023-Apr-27 Thu | 4.83 | 4.85 | 4.72 | 4.84 | 9,823 | ### | 71.4 | 71.4 | 0.3 |
| 2023-Apr-26 Wed | 4.83 | ### | 4.785 | 4.85 | 75.0 | 75.0 | ### | ||
| 2023-Apr-24 Mon | 4.85 | 4.87 | ### | 4.83 | 33,486 | ### | 36.7 | 36.7 | 0.3 |
| 2023-Apr-21 Fri | 4.58 | 4.86 | ### | 4.86 | 35,555 | ### | ### | ### | 0.3 |
| 2023-Apr-20 Thu | ### | ### | 4.78 | 4.78 | ### | ### | ### | ||
| 2023-Apr-19 Wed | 4.7 | ### | ### | ### | 91.8 | 91.8 | 0.0 | ||
| 2023-Apr-18 Tue | 4.55 | 4.75 | 4.55 | 4.71 | ### | ### | ### | ||
| 2023-Apr-17 Mon | 4.55 | 4.55 | 4.5 | 4.55 | ### | ### | 0.3 | ||
| 2023-Apr-14 Fri | 4.45 | 4.55 | 4.45 | 4.55 | ### | ### | 0.3 | ||
| 2023-Apr-13 Thu | ### | 4.55 | ### | 4.43 | ### | ### | ### | ||
| 2023-Apr-12 Wed | ### | ### | 4.28 | 4.28 | ### | ### | 0.3 | ||
| 2023-Apr-11 Tue | 4.28 | ### | 4.26 | ### | 23,283 | ### | 74.5 | 74.5 | 0.0 |
| 2023-Apr-06 Thu | 4.21 | 4.28 | 4.2 | 4.28 | ### | ### | 0.3 | ||
| 2023-Apr-05 Wed | 4.2 | 4.23 | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2023-Apr-04 Tue | ### | 4.23 | ### | 4.23 | 4,029 | 8,521 | 84.0 | 84.0 | 0.3 |
| 2023-Apr-03 Mon | 4.21 | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | 4.21 | ### | ### | 11,872 | ### | 65.0 | 65.0 | 0.0 |
| 2023-Mar-30 Thu | ### | ### | 4.145 | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2023-Mar-28 Tue | ### | ### | ### | ### | 8,153 | 0 | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | 4.055 | ### | ### | 91.0 | 91.0 | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | 1,546 | 0 | 6.0 | 6.0 | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2023-Mar-22 Wed | 4 | ### | 3.88 | ### | 5,448 | ### | 29.8 | 29.8 | 0.0 |
| 2023-Mar-21 Tue | ### | ### | 4 | 4 | 2,250 | ### | 11.8 | 11.8 | 0.3 |
| 2023-Mar-20 Mon | ### | ### | ### | ### | 9,084 | 0 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | ### | ### | 4 | ### | 13,750 | ### | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | ### | ### | ### | 6,622 | 0 | ### | ### | 0.0 |
| 2023-Mar-15 Wed | ### | ### | ### | ### | 781 | 0 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 39,357 | 0 | 85.4 | 85.4 | 0.0 |
| 2023-Mar-13 Mon | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Mar-10 Fri | ### | ### | ### | 4 | 10,450 | 0 | ### | ### | 0.3 |
| 2023-Mar-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | 4 | 4 | 3.86 | ### | 26.5 | 26.5 | 0.0 | ||
| 2023-Mar-07 Tue | ### | ### | ### | ### | 17,548 | 0 | 25.0 | 25.0 | 0.0 |
| 2023-Mar-06 Mon | ### | ### | 4 | ### | 12,371 | 24,742 | ### | ### | 0.0 |
| 2023-Mar-03 Fri | 4.2 | 4.21 | ### | ### | 10,329 | 21,742 | ### | ### | 0.0 |
| 2023-Mar-02 Thu | 4.23 | 4.23 | 4.2 | 4.2 | 2,146 | 9,045 | 34.8 | 34.8 | ### |
| 2023-Mar-01 Wed | 4.24 | 4.25 | 4.22 | 4.23 | ### | ### | 0.3 | ||
| 2023-Feb-28 Tue | ### | 4.22 | ### | 4.2 | 7,584 | ### | ### | ### | ### |
| 2023-Feb-27 Mon | 4.23 | 4.23 | ### | ### | 11,880 | 25,126 | 28.5 | 28.5 | 0.0 |
| 2023-Feb-24 Fri | 4.2 | 4.23 | 4.175 | 4.2 | 65.1 | 65.1 | ### | ||
| 2023-Feb-23 Thu | ### | 4.2 | ### | 4.2 | 24,055 | ### | ### | ### | ### |
| 2023-Feb-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | 3.86 | 4 | 3.85 | ### | 6,641 | ### | 80.2 | 80.2 | 0.0 |
| 2023-Feb-20 Mon | ### | ### | 3.85 | 3.85 | 9,028 | 17,378 | ### | ### | 0.3 |
| 2023-Feb-17 Fri | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | 4 | ### | 4 | ### | ### | 0.3 | ||
| 2023-Feb-15 Wed | 3.89 | ### | 3.82 | 3.85 | 10,327 | 19,724 | ### | ### | 0.3 |
Basic Bottom of Page