eg: Prices for BHP
Currently Sun 26-Apr-19 11:15:18 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 | ||
|
(WHF) WHITEFIELD INDUSTRIALS LIMITED Daily Prices Page 2...
TOC Company Info for WHF Limits 
| Listing Code | WHF |
| Listing Name | WHITEFIELD INDUSTRIALS LIMITED |
| GICS Sector | Not Applic |
| ISIN Name | WHITEFIELD LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000WHF1 |
Maximum Price date available .. Friday 17th April 2026
Latest price with VOLUME for WHF .. Wednesday 21st August 2024
WHF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for WHF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Dec-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | 5.74 | 5.74 | ### | ### | 147,327 | 422,828 | ### | ### | 0.0 |
| 2024-Nov-29 Fri | 5.77 | 5.77 | 5.7 | 5.75 | 12,485 | ### | 29.6 | 29.6 | ### |
| 2024-Nov-28 Thu | ### | 5.77 | ### | 5.71 | 15,372 | 44,348 | ### | ### | 0.4 |
| 2024-Nov-27 Wed | 5.73 | 5.88 | ### | ### | 29,083 | ### | 29.2 | 29.2 | 0.0 |
| 2024-Nov-26 Tue | 5.77 | 5.8 | 5.72 | 5.73 | 86,589 | 498,752 | ### | ### | ### |
| 2024-Nov-25 Mon | 5.79 | 5.82 | 5.77 | 5.77 | 75,429 | ### | ### | ### | 0.4 |
| 2024-Nov-22 Fri | 5.73 | 5.78 | 5.71 | 5.74 | 55,182 | 317,020 | ### | ### | 0.4 |
| 2024-Nov-21 Thu | 5.83 | 5.83 | 5.7 | 5.7 | 37,577 | ### | ### | ### | 0.4 |
| 2024-Nov-20 Wed | 5.8 | ### | 5.77 | 5.77 | 41.3 | 41.3 | 0.4 | ||
| 2024-Nov-19 Tue | 5.74 | 5.8 | 5.73 | 5.78 | 77,185 | 444,971 | ### | ### | 0.4 |
| 2024-Nov-18 Mon | 5.76 | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 5.74 | 5.76 | 5.71 | 5.76 | 48,075 | ### | ### | ### | ### |
| 2024-Nov-14 Thu | 5.74 | ### | ### | 5.74 | 71.9 | 71.9 | 0.4 | ||
| 2024-Nov-13 Wed | 5.75 | 5.75 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Nov-12 Tue | 5.75 | 5.75 | ### | 5.71 | 53,848 | ### | 31.2 | 31.2 | 0.4 |
| 2024-Nov-11 Mon | ### | 5.78 | ### | 5.76 | ### | ### | ### | ||
| 2024-Nov-08 Fri | 5.7 | 5.74 | ### | ### | 109,140 | ### | ### | ### | 0.0 |
| 2024-Nov-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | ### | ### | 5.57 | ### | 98,958 | ### | 33.9 | 33.9 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | 5.56 | 5.58 | 19.9 | 19.9 | 0.4 | ||
| 2024-Nov-04 Mon | ### | 5.72 | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2024-Nov-01 Fri | ### | 5.75 | ### | ### | 59,344 | ### | ### | ### | 0.0 |
| 2024-Oct-31 Thu | ### | ### | ### | ### | 34,829 | 0 | 25.2 | 25.2 | 0.0 |
| 2024-Oct-30 Wed | ### | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | 5.72 | 5.8 | ### | ### | 38,881 | 112,754 | 35.7 | 35.7 | 0.0 |
| 2024-Oct-28 Mon | ### | 5.73 | ### | ### | 74,070 | ### | ### | ### | 0.0 |
| 2024-Oct-25 Fri | 5.7 | 5.7 | ### | ### | 28,043 | 79,922 | ### | ### | 0.0 |
| 2024-Oct-24 Thu | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-23 Wed | 5.77 | 5.77 | ### | 5.7 | 54,624 | ### | 27.6 | 27.6 | 0.4 |
| 2024-Oct-22 Tue | 5.76 | 5.78 | 5.73 | 5.78 | ### | ### | 0.4 | ||
| 2024-Oct-21 Mon | 5.72 | 5.76 | 5.7 | 5.76 | 32,983 | ### | ### | ### | ### |
| 2024-Oct-18 Fri | 5.75 | 5.75 | 5.71 | 5.75 | 5,556 | ### | 73.6 | 73.6 | ### |
| 2024-Oct-17 Thu | ### | 5.75 | ### | 5.7 | 66.8 | 66.8 | 0.4 | ||
| 2024-Oct-16 Wed | 5.7 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | 5.72 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 36,984 | 0 | 39.4 | 39.4 | 0.0 |
| 2024-Oct-11 Fri | ### | ### | 5.57 | ### | 25.0 | 25.0 | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | 5.57 | 5.57 | ### | ### | 0.4 | ||
| 2024-Oct-09 Wed | 5.58 | ### | 5.56 | 5.57 | 64,049 | 178,056 | 37.8 | 37.8 | 0.4 |
| 2024-Oct-08 Tue | 5.59 | 5.7 | 5.54 | 5.57 | ### | ### | 0.4 | ||
| 2024-Oct-07 Mon | ### | ### | 5.55 | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | ### | 5.58 | 62,275 | 0 | ### | ### | 0.4 |
| 2024-Oct-03 Thu | ### | 5.7 | 5.55 | 5.55 | 131,141 | ### | 23.1 | 23.1 | ### |
| 2024-Oct-02 Wed | ### | ### | 5.53 | ### | 59,349 | ### | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 5.7 | 5.7 | 5.57 | ### | 8,981 | ### | 24.4 | 24.4 | 0.0 |
| 2024-Sep-30 Mon | ### | ### | 5.54 | 5.55 | 40,551 | 112,326 | ### | ### | ### |
| 2024-Sep-27 Fri | 5.71 | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 5.58 | ### | 5.56 | ### | 63.3 | 63.3 | 0.0 | ||
| 2024-Sep-25 Wed | ### | 5.71 | ### | 5.71 | 76.6 | 76.6 | 0.4 | ||
| 2024-Sep-24 Tue | ### | ### | 5.56 | 5.56 | 23.8 | 23.8 | 0.4 | ||
| 2024-Sep-23 Mon | ### | 5.71 | ### | ### | 40,321 | ### | 31.5 | 31.5 | 0.0 |
| 2024-Sep-20 Fri | 5.72 | 5.72 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Sep-19 Thu | 5.76 | 5.8 | ### | ### | 28,887 | 83,772 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | ### | 5.7 | ### | ### | 40,089 | 114,253 | ### | ### | 0.0 |
| 2024-Sep-16 Mon | ### | ### | 5.58 | ### | 75,574 | 210,851 | 72.9 | 72.9 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2024-Sep-12 Thu | 5.51 | 5.58 | 5.5 | 5.51 | ### | ### | ### | ||
| 2024-Sep-11 Wed | 5.5 | 5.55 | 5.47 | 5.47 | 45,558 | 251,024 | 32.6 | 32.6 | ### |
| 2024-Sep-10 Tue | 5.48 | 5.56 | 5.48 | 5.5 | 73.9 | 73.9 | 0.4 | ||
| 2024-Sep-09 Mon | 5.55 | 5.55 | 5.41 | 5.41 | ### | ### | ### | ||
| 2024-Sep-06 Fri | 5.48 | 5.56 | 5.47 | ### | 36,773 | ### | 79.5 | 79.5 | 0.0 |
| 2024-Sep-05 Thu | 5.54 | 5.55 | 5.45 | 5.51 | 37,749 | ### | 33.0 | 33.0 | ### |
| 2024-Sep-04 Wed | 5.44 | 5.55 | 5.43 | 5.54 | 86.6 | 86.6 | 0.4 | ||
| 2024-Sep-03 Tue | 5.55 | 5.58 | 5.47 | 5.48 | 87,751 | 484,824 | ### | ### | ### |
| 2024-Sep-02 Mon | 5.51 | 5.59 | 5.45 | 5.5 | ### | ### | 0.4 | ||
| 2024-Aug-30 Fri | 5.55 | 5.55 | 5.51 | 5.51 | 9,374 | ### | ### | ### | ### |
| 2024-Aug-29 Thu | 5.59 | 5.59 | 5.45 | 5.45 | 21,485 | ### | ### | ### | ### |
| 2024-Aug-28 Wed | 5.46 | 5.55 | 5.43 | 5.55 | 81.6 | 81.6 | ### | ||
| 2024-Aug-27 Tue | 5.55 | ### | ### | 5.44 | 21.3 | 21.3 | 0.4 | ||
| 2024-Aug-26 Mon | ### | ### | 5.53 | 5.53 | 40,580 | ### | 27.5 | 27.5 | ### |
| 2024-Aug-23 Fri | 5.5 | 5.56 | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2024-Aug-22 Thu | 5.5 | 5.5 | 5.45 | 5.5 | 3,683 | ### | 67.9 | 67.9 | 0.4 |
| 2024-Aug-21 Wed | 5.58 | 5.58 | 5.44 | 5.44 | 12.9 | 12.9 | 0.4 | ||
| 2024-Aug-20 Tue | ### | ### | 5.54 | 5.54 | ### | ### | 0.4 | ||
| 2024-Aug-19 Mon | ### | ### | 5.52 | 5.56 | 42,545 | 117,424 | 18.6 | 18.6 | 0.4 |
| 2024-Aug-16 Fri | 5.5 | ### | 5.5 | ### | 44,651 | ### | ### | ### | 0.0 |
| 2024-Aug-15 Thu | 5.59 | ### | 5.49 | 5.49 | 21.5 | 21.5 | 0.4 | ||
| 2024-Aug-14 Wed | 5.56 | 5.59 | 5.49 | 5.49 | 23.1 | 23.1 | 0.4 | ||
| 2024-Aug-13 Tue | ### | 5.59 | ### | 5.59 | ### | ### | ### | ||
| 2024-Aug-12 Mon | 5.4 | 5.4 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2024-Aug-09 Fri | 5.43 | 5.43 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Aug-08 Thu | 5.4 | 5.44 | ### | 5.43 | 80.4 | 80.4 | 0.4 | ||
| 2024-Aug-07 Wed | 5.44 | 5.52 | ### | 5.52 | ### | ### | 0.4 | ||
| 2024-Aug-06 Tue | ### | 5.48 | ### | 5.43 | 121,774 | ### | 74.8 | 74.8 | 0.4 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 153,075 | 0 | 58.0 | 58.0 | 0.0 |
| 2024-Aug-02 Fri | 5.4 | 5.4 | ### | ### | 46,751 | 126,227 | ### | ### | 0.0 |
| 2024-Aug-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | 5.29 | ### | 58.1 | 58.1 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | 5.28 | 5.28 | ### | ### | 0.4 | ||
| 2024-Jul-29 Mon | 5.28 | ### | 5.23 | ### | 59,955 | 156,782 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | 5.28 | ### | 5.22 | 5.28 | 62,948 | ### | 68.5 | 68.5 | 0.4 |
| 2024-Jul-25 Thu | 5.27 | 5.28 | ### | ### | 48,129 | ### | 26.7 | 26.7 | 0.0 |
| 2024-Jul-24 Wed | 5.27 | 5.27 | 5.23 | 5.24 | 39,250 | ### | ### | ### | 0.4 |
| 2024-Jul-23 Tue | 5.21 | ### | 5.21 | 5.27 | 79,044 | ### | ### | ### | ### |
| 2024-Jul-22 Mon | 5.25 | 5.29 | 5.2 | 5.2 | 43,741 | 229,421 | 31.2 | 31.2 | ### |
| 2024-Jul-19 Fri | ### | ### | 5.25 | 5.25 | 18.4 | 18.4 | 0.4 | ||
| 2024-Jul-18 Thu | ### | ### | 5.26 | ### | 19,420 | 51,074 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | 5.25 | ### | 5.25 | ### | 146,846 | 385,470 | 84.1 | 84.1 | 0.0 |
| 2024-Jul-16 Tue | 5.25 | 5.26 | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2024-Jul-15 Mon | 5.22 | 5.42 | 5.21 | 5.26 | 72,556 | ### | ### | ### | 0.4 |
| 2024-Jul-12 Fri | 5.2 | 5.28 | ### | 5.22 | 75,443 | ### | 64.0 | 64.0 | 0.4 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | ### | ### | 62,146 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 21,574 | 0 | 68.7 | 68.7 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 37,340 | 0 | 72.6 | 72.6 | 0.0 |
| 2024-Jul-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 23,588 | 0 | 69.0 | 69.0 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 105,949 | 0 | 34.9 | 34.9 | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | 5.2 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | 91,345 | 0 | 69.4 | 69.4 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 75,958 | 0 | 39.5 | 39.5 | 0.0 |
| 2024-Jun-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | 69,129 | 0 | 31.6 | 31.6 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | ### | 5.125 | 36,176 | 0 | 78.4 | 78.4 | ### |
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | ### | ### | 64,546 | 0 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 16,853 | 0 | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | 5.2 | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-03 Mon | ### | ### | ### | ### | 40,182 | 0 | ### | ### | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 101,271 | 0 | 33.8 | 33.8 | 0.0 |
| 2024-May-29 Wed | ### | ### | ### | ### | 44,574 | 0 | ### | ### | 0.0 |
| 2024-May-28 Tue | ### | 5.145 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2024-May-24 Fri | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | 5.22 | 5.25 | ### | 5.21 | 33.6 | 33.6 | 0.4 | ||
| 2024-May-22 Wed | 5.21 | 5.22 | ### | ### | 54,575 | 142,440 | ### | ### | 0.0 |
| 2024-May-21 Tue | 5.21 | 5.22 | ### | ### | 84,822 | 221,385 | 30.7 | 30.7 | 0.0 |
| 2024-May-20 Mon | 5.22 | 5.22 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2024-May-17 Fri | 5.22 | 5.23 | 5.2 | 5.22 | 40,378 | 210,571 | 67.9 | 67.9 | 0.4 |
| 2024-May-16 Thu | 5.23 | 5.23 | ### | 5.21 | 30.2 | 30.2 | 0.4 | ||
| 2024-May-15 Wed | 5.22 | 5.23 | ### | ### | 32,081 | ### | ### | ### | 0.0 |
| 2024-May-14 Tue | 5.22 | 5.22 | ### | ### | 24,153 | ### | 26.9 | 26.9 | 0.0 |
| 2024-May-13 Mon | 5.22 | 5.22 | ### | 5.22 | 71.4 | 71.4 | 0.4 | ||
| 2024-May-10 Fri | 5.2 | 5.23 | ### | 5.2 | ### | ### | ### | ||
| 2024-May-09 Thu | 5.22 | 5.22 | 5.2 | 5.22 | 74.0 | 74.0 | 0.4 | ||
| 2024-May-08 Wed | 5.2 | 5.25 | 5.2 | 5.22 | ### | ### | 0.4 | ||
| 2024-May-07 Tue | 5.21 | 5.24 | 5.2 | 5.2 | 29.0 | 29.0 | ### | ||
| 2024-May-06 Mon | ### | 5.27 | ### | ### | 23,070 | 60,789 | ### | ### | 0.0 |
| 2024-May-03 Fri | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 5.2 | ### | 5.2 | 24,125 | 62,725 | 75.9 | 75.9 | ### |
| 2024-May-01 Wed | ### | ### | ### | ### | 52,776 | 0 | 39.1 | 39.1 | 0.0 |
| 2024-Apr-30 Tue | 5.2 | 5.2 | ### | ### | 70,848 | ### | 27.8 | 27.8 | 0.0 |
| 2024-Apr-29 Mon | 5.21 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | 5.2 | 5.22 | ### | 5.22 | 74.5 | 74.5 | 0.4 | ||
| 2024-Apr-24 Wed | 5.2 | 5.2 | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Apr-23 Tue | 5.22 | 5.22 | ### | ### | 35,843 | 93,550 | 28.0 | 28.0 | 0.0 |
| 2024-Apr-22 Mon | 5.2 | 5.2 | ### | ### | 10,284 | ### | 30.4 | 30.4 | 0.0 |
| 2024-Apr-19 Fri | 5.21 | 5.22 | 5.2 | 5.21 | 74.7 | 74.7 | 0.4 | ||
| 2024-Apr-18 Thu | 5.21 | 5.23 | ### | 5.22 | 31,684 | 82,853 | ### | ### | 0.4 |
| 2024-Apr-17 Wed | ### | 5.23 | ### | 5.21 | 74.1 | 74.1 | 0.4 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 5.22 | 5.25 | ### | ### | 123,221 | 323,455 | 28.2 | 28.2 | 0.0 |
| 2024-Apr-12 Fri | 5.2 | 5.22 | ### | 5.22 | 27,047 | ### | ### | ### | 0.4 |
| 2024-Apr-11 Thu | ### | 5.22 | ### | 5.22 | 67.6 | 67.6 | 0.4 | ||
| 2024-Apr-10 Wed | 5.23 | 5.27 | ### | ### | 55,579 | 146,450 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | 5.23 | 5.24 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2024-Apr-08 Mon | 5.26 | ### | ### | 5.23 | 31.3 | 31.3 | ### | ||
| 2024-Apr-05 Fri | 5.24 | 5.26 | ### | ### | 65,474 | ### | 21.8 | 21.8 | 0.0 |
| 2024-Apr-04 Thu | 5.24 | ### | 5.23 | 5.24 | 64.6 | 64.6 | 0.4 | ||
| 2024-Apr-03 Wed | 5.29 | 5.29 | 5.23 | 5.23 | ### | ### | ### | ||
| 2024-Apr-02 Tue | 5.27 | ### | 5.26 | 5.29 | 114,345 | 300,727 | 67.7 | 67.7 | 0.4 |
| 2024-Mar-28 Thu | 5.26 | 5.27 | 5.24 | 5.27 | 32,378 | 170,146 | ### | ### | ### |
| 2024-Mar-27 Wed | 5.25 | 5.25 | 5.22 | 5.24 | 30.3 | 30.3 | 0.4 | ||
| 2024-Mar-26 Tue | 5.26 | 5.27 | 5.2 | 5.25 | 37.4 | 37.4 | 0.4 | ||
| 2024-Mar-25 Mon | 5.26 | 5.27 | 5.22 | 5.27 | 74,045 | ### | ### | ### | ### |
| 2024-Mar-22 Fri | 5.29 | 5.29 | 5.23 | 5.28 | 14,921 | 78,484 | 38.3 | 38.3 | 0.4 |
| 2024-Mar-21 Thu | 5.26 | 5.29 | 5.23 | 5.23 | 25.2 | 25.2 | ### | ||
| 2024-Mar-20 Wed | 5.28 | 5.28 | 5.21 | 5.21 | 53,750 | ### | ### | ### | 0.4 |
| 2024-Mar-19 Tue | 5.29 | ### | 5.21 | 5.23 | 58,027 | ### | ### | ### | ### |
| 2024-Mar-18 Mon | 5.25 | ### | 5.2 | 5.26 | 38,928 | ### | ### | ### | 0.4 |
| 2024-Mar-15 Fri | 5.2 | 5.26 | ### | 5.24 | 73.2 | 73.2 | 0.4 | ||
| 2024-Mar-14 Thu | 5.26 | 5.28 | 5.2 | 5.2 | 26.1 | 26.1 | ### | ||
| 2024-Mar-13 Wed | ### | ### | ### | 5.25 | 18,951 | 0 | ### | ### | 0.4 |
| 2024-Mar-12 Tue | 5.25 | ### | 5.22 | ### | 78,277 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 5.21 | 5.25 | 5.2 | 5.22 | 42,184 | ### | 74.5 | 74.5 | 0.4 |
| 2024-Mar-08 Fri | 5.21 | 5.24 | ### | 5.21 | 81,356 | 213,152 | 65.8 | 65.8 | 0.4 |
| 2024-Mar-07 Thu | 5.29 | ### | 5.2 | 5.21 | 23.1 | 23.1 | 0.4 | ||
| 2024-Mar-06 Wed | 5.23 | ### | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2024-Mar-05 Tue | 5.28 | ### | 5.23 | 5.23 | 33,921 | ### | 29.9 | 29.9 | ### |
| 2024-Mar-04 Mon | ### | ### | 5.25 | 5.28 | 81,323 | 213,472 | ### | ### | 0.4 |
| 2024-Mar-01 Fri | 5.28 | ### | 5.23 | ### | 71.0 | 71.0 | 0.0 | ||
| 2024-Feb-29 Thu | 5.29 | 5.29 | 5.21 | 5.23 | ### | ### | ### | ||
| 2024-Feb-28 Wed | 5.29 | 5.29 | 5.21 | 5.24 | 27,576 | 144,774 | 26.0 | 26.0 | 0.4 |
| 2024-Feb-27 Tue | 5.21 | ### | 5.21 | ### | 84.0 | 84.0 | 0.0 | ||
| 2024-Feb-26 Mon | 5.27 | ### | 5.21 | 5.21 | 74,843 | ### | ### | ### | 0.4 |
| 2024-Feb-23 Fri | ### | ### | ### | 5.27 | 30.9 | 30.9 | ### | ||
| 2024-Feb-22 Thu | 5.4 | 5.4 | ### | ### | 37,447 | ### | 20.2 | 20.2 | 0.0 |
| 2024-Feb-21 Wed | 5.4 | 5.4 | ### | 5.4 | 72.6 | 72.6 | 0.4 | ||
| 2024-Feb-20 Tue | 5.48 | 5.56 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-Feb-19 Mon | 5.4 | 5.48 | ### | 5.46 | ### | ### | ### | ||
| 2024-Feb-16 Fri | ### | 5.41 | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | 5.27 | 5.27 | 4,141 | ### | 22.4 | 22.4 | ### |
| 2024-Feb-13 Tue | ### | ### | 5.26 | ### | 10,541 | 27,722 | 70.6 | 70.6 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 5.25 | 5.25 | 39,650 | 104,081 | 30.7 | 30.7 | 0.4 |
| 2024-Feb-09 Fri | ### | ### | 5.25 | ### | 31.8 | 31.8 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 6,742 | 0 | 66.2 | 66.2 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | 5.25 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Feb-06 Tue | 5.27 | ### | 5.24 | ### | 29,645 | ### | 77.8 | 77.8 | 0.0 |
| 2024-Feb-05 Mon | 5.23 | 5.25 | 5.2 | 5.25 | 77.7 | 77.7 | 0.4 | ||
| 2024-Feb-02 Fri | 5.22 | 5.24 | 5.21 | 5.21 | 40,687 | 212,589 | ### | ### | 0.4 |
| 2024-Feb-01 Thu | 5.24 | 5.25 | 5.2 | 5.2 | 34.8 | 34.8 | ### | ||
| 2024-Jan-31 Wed | 5.21 | 5.24 | 5.2 | 5.2 | 27,154 | 141,743 | 29.5 | 29.5 | ### |
| 2024-Jan-30 Tue | 5.22 | 5.25 | ### | 5.2 | 48,442 | ### | 31.5 | 31.5 | ### |
| 2024-Jan-29 Mon | ### | 5.23 | ### | 5.22 | 30,440 | ### | ### | ### | 0.4 |
| 2024-Jan-25 Thu | ### | 5.24 | ### | ### | 63,426 | 166,176 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | 5.2 | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 31,344 | 0 | 74.9 | 74.9 | 0.0 |
| 2024-Jan-22 Mon | ### | ### | ### | ### | 28,658 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | ### | ### | 17,081 | 0 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | 6,489 | 0 | 81.9 | 81.9 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | ### | ### | 45.9 | 45.9 | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 18,270 | 0 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | 29,046 | 0 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 15,354 | 0 | ### | ### | 0.0 |
| 2024-Jan-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 16,572 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 10,820 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 59,880 | 0 | 25.7 | 25.7 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 170,928 | 0 | 25.5 | 25.5 | 0.0 |
| 2023-Dec-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 61,527 | 0 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | ### | 5 | ### | 30,021 | 75,052 | 33.2 | 33.2 | 0.0 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 60,880 | 0 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 5 | ### | ### | 5 | 64,975 | 0 | ### | ### | 0.4 |
| 2023-Dec-13 Wed | ### | ### | ### | 5 | 53,372 | 0 | ### | ### | 0.4 |
| 2023-Dec-12 Tue | ### | ### | ### | 5 | 87,827 | 0 | 33.2 | 33.2 | 0.4 |
| 2023-Dec-11 Mon | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | 54,271 | 0 | 63.7 | 63.7 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 52,289 | 0 | 36.7 | 36.7 | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | ### | 27,750 | 0 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 22,270 | 0 | 28.7 | 28.7 | 0.0 |
| 2023-Dec-04 Mon | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | ### | ### | 52,753 | 0 | 27.1 | 27.1 | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | ### | 56,625 | 0 | 68.8 | 68.8 | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | 5 | 40,483 | 0 | 23.6 | 23.6 | 0.4 |
| 2023-Nov-27 Mon | ### | ### | ### | 5 | 251,352 | 0 | ### | ### | 0.4 |
| 2023-Nov-24 Fri | 5.2 | 5.2 | ### | ### | 116,080 | ### | ### | ### | 0.0 |
| 2023-Nov-23 Thu | 5.26 | 5.26 | ### | ### | 14,572 | 38,324 | 18.2 | 18.2 | 0.0 |
| 2023-Nov-22 Wed | ### | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | ### | 5.24 | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2023-Nov-20 Mon | ### | ### | ### | ### | 17,441 | 0 | 36.1 | 36.1 | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | 33,442 | 0 | 26.8 | 26.8 | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | 5.2 | 5.21 | ### | ### | 25,821 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | ### | ### | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Nov-09 Thu | 5.21 | 5.24 | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2023-Nov-08 Wed | 5.24 | 5.24 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2023-Nov-07 Tue | ### | 5.25 | ### | 5.25 | 88,424 | ### | 76.3 | 76.3 | 0.4 |
| 2023-Nov-06 Mon | 5.22 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | ### | 5.22 | ### | 5.22 | 36,646 | 95,646 | ### | ### | 0.4 |
| 2023-Nov-02 Thu | 5.2 | 5.2 | ### | ### | 5,252 | 13,655 | 19.4 | 19.4 | 0.0 |
| 2023-Nov-01 Wed | 5.24 | 5.24 | ### | 5.2 | 31.6 | 31.6 | ### | ||
| 2023-Oct-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-27 Fri | 5.23 | 5.23 | ### | ### | 31,657 | 82,783 | ### | ### | 0.0 |
| 2023-Oct-26 Thu | ### | 5.23 | ### | 5.23 | 88,640 | ### | ### | ### | ### |
| 2023-Oct-25 Wed | 5.21 | 5.24 | ### | 5.24 | 26,887 | 70,443 | 75.9 | 75.9 | 0.4 |
| 2023-Oct-24 Tue | ### | 5.24 | ### | 5.21 | 77.4 | 77.4 | 0.4 | ||
| 2023-Oct-23 Mon | 5.22 | 5.25 | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2023-Oct-20 Fri | ### | 5.24 | ### | 5.22 | ### | ### | 0.4 | ||
| 2023-Oct-19 Thu | 5.2 | 5.21 | ### | ### | 21,827 | 56,859 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | 5.22 | 5.22 | ### | 5.21 | 13,480 | 35,182 | ### | ### | 0.4 |
| 2023-Oct-17 Tue | ### | 5.22 | ### | 5.22 | 86.7 | 86.7 | 0.4 | ||
| 2023-Oct-16 Mon | ### | 5.22 | ### | ### | 6,841 | 17,855 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | 5.2 | 5.29 | ### | 5.21 | ### | ### | 0.4 | ||
| 2023-Oct-11 Wed | ### | ### | 5.2 | 5.2 | 17.8 | 17.8 | ### | ||
| 2023-Oct-10 Tue | 5.25 | ### | 5.25 | 5.25 | 20,086 | 52,725 | 62.7 | 62.7 | 0.4 |
| 2023-Oct-09 Mon | 5.24 | 5.25 | 5.23 | 5.24 | 15,750 | ### | ### | ### | 0.4 |
| 2023-Oct-06 Fri | 5.24 | 5.25 | ### | 5.23 | 36.9 | 36.9 | ### | ||
| 2023-Oct-05 Thu | 5.23 | 5.24 | ### | 5.24 | ### | ### | 0.4 | ||
| 2023-Oct-04 Wed | ### | 5.25 | ### | 5.23 | 29,776 | ### | ### | ### | ### |
| 2023-Oct-03 Tue | ### | 5.2 | ### | ### | 109,324 | 284,242 | 76.0 | 76.0 | 0.0 |
| 2023-Oct-02 Mon | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | 60.6 | 60.6 | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 56,247 | 0 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | ### | ### | ### | ### | 29,647 | 0 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | 30,151 | 0 | 78.9 | 78.9 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | ### | ### | 31,583 | 0 | ### | ### | 0.0 |
| 2023-Sep-15 Fri | ### | ### | ### | ### | 57,257 | 0 | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 31,288 | 0 | 70.9 | 70.9 | 0.0 |
| 2023-Sep-13 Wed | ### | ### | ### | ### | 15,387 | 0 | 29.2 | 29.2 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2023-Sep-11 Mon | ### | ### | 5 | 5 | 60,989 | 152,472 | ### | ### | 0.4 |
| 2023-Sep-08 Fri | ### | ### | 5 | ### | 53,748 | 134,370 | 29.7 | 29.7 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 2023-Sep-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | 47,056 | 0 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | ### | ### | ### | ### | 66,074 | 0 | 25.5 | 25.5 | 0.0 |
| 2023-Sep-01 Fri | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2023-Aug-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | 5 | ### | 68,355 | 170,887 | 32.9 | 32.9 | 0.0 |
| 2023-Aug-21 Mon | ### | ### | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | 5 | ### | 33,575 | ### | ### | ### | 0.0 |
| 2023-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2023-Aug-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | ### | ### | 17,847 | 0 | 64.7 | 64.7 | 0.0 |
| 2023-Aug-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 29,325 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | 10,825 | 0 | ### | ### | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | ### | ### | ### | ### | 33,885 | 0 | 80.1 | 80.1 | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page