End of day Prices (full format), 300 Days for (XTE) XTEK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Nov-29 Wed
| 0.43
| 0.445
| 0.43
| 0.44
| 81,125
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 0.425
| ###
| 9,746
| 2,071
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| 0.425
| 0.4375
| 0.425
| ###
| 32,740
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 0.46
| 0.46
| 0.385
| 0.42
|
|
| 2.3
| 2.3
| ### |
2023-Nov-23 Thu
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| 33.0
| 33.0
| ### |
2023-Nov-21 Tue
| 0.47
| 0.475
| 0.45
| 0.45
| 182,448
| 84,382
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 0.47
| 0.46
| 0.47
| 153,577
| ###
| 82.2
| 82.2
| ### |
2023-Nov-17 Fri
| 0.4575
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 0.45
| 0.455
|
|
| 24.8
| 24.8
| 0.0 |
2023-Nov-15 Wed
| ###
| 0.4675
| 0.455
| 0.455
| 18,850
| ###
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 0.47
| 0.475
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.475
| 0.48
| 0.46
| 0.47
|
|
| 33.1
| 33.1
| ### |
2023-Nov-10 Fri
| ###
| ###
| 0.45
| 0.46
|
|
| 27.4
| 27.4
| 0.0 |
2023-Nov-09 Thu
| 0.48
| 0.48
| 0.445
| 0.445
|
|
| 6.0
| 6.0
| ### |
2023-Nov-08 Wed
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| ###
| 0.5
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2023-Nov-06 Mon
| 0.51
| 0.51
| ###
| ###
| 250,524
| 63,883
| 16.2
| 16.2
| 0.0 |
2023-Nov-03 Fri
| 0.48
| ###
| 0.48
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2023-Nov-02 Thu
| 0.475
| 0.49
| 0.475
| 0.48
|
|
| 72.0
| 72.0
| 0.0 |
2023-Nov-01 Wed
| ###
| 0.475
| 0.455
| 0.47
|
|
| 77.1
| 77.1
| ### |
2023-Oct-31 Tue
| 0.44
| 0.47
| 0.44
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2023-Oct-30 Mon
| 0.445
| 0.455
| 0.44
| 0.44
| 38,848
| 17,384
| 28.9
| 28.9
| ### |
2023-Oct-27 Fri
| ###
| 0.4675
| 0.44
| 0.445
| 37,581
| 17,052
| ###
| ###
| ### |
2023-Oct-26 Thu
| 0.475
| 0.485
| 0.46
| ###
| 276,746
| ###
| 21.5
| 21.5
| 0.0 |
2023-Oct-25 Wed
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 10.7
| 10.7
| ### |
2023-Oct-24 Tue
| 0.475
| ###
| 0.475
| 0.485
| 238,188
| ###
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| 0.48
| ###
| 0.475
| 58,620
| ###
| ###
| ###
| ### |
2023-Oct-20 Fri
| 0.47
| 0.475
| 0.46
| 0.46
| 71,728
| ###
| 18.7
| 18.7
| 0.0 |
2023-Oct-19 Thu
| 0.49
| ###
| 0.46
| 0.47
| 302,422
| 69,557
| ###
| ###
| ### |
2023-Oct-18 Wed
| 0.475
| 0.51
| 0.475
| ###
| 418,287
| ###
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 0.48
| 0.485
| 0.455
| 0.475
| 195,284
| 91,783
| ###
| ###
| ### |
2023-Oct-16 Mon
| 0.445
| 0.5
| 0.44
| 0.48
|
|
| 97.4
| 97.4
| 0.0 |
2023-Oct-13 Fri
| ###
| 0.43
| ###
| ###
| 564,881
| 121,449
| 88.0
| 88.0
| 0.0 |
2023-Oct-12 Thu
| 0.4
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Oct-11 Wed
| 0.4
| 0.4
| 0.385
| 0.4
| 56,373
| 22,126
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| 0.4
| ###
| 0.4
| 302,179
| ###
| 93.0
| 93.0
| 0.0 |
2023-Oct-09 Mon
| 0.345
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| 0.375
| 0.345
| ###
| 215,622
| 77,623
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2023-Oct-04 Wed
| 0.355
| 0.375
| 0.355
| 0.375
| 236,547
| ###
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 627,177
| 0
| 89.8
| 89.8
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| 0.325
| ###
| ###
| 340,881
| ###
| 76.7
| 76.7
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 20,626
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 0.285
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 0.275
| ###
| 0.275
| ###
| 73,543
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 0.275
| 0.275
| 0.27
| 0.275
| 168,241
| 45,845
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| ###
| ###
| 0.275
| 0.275
| 288,847
| ###
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 201,885
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 177,185
| 0
| 77.0
| 77.0
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
| 236,154
| 0
| 9.5
| 9.5
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 0.325
| 0.325
| 128,689
| ###
| 14.1
| 14.1
| ### |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 484,954
| 0
| 7.7
| 7.7
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 69,841
| 0
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 134,482
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| 0.385
| ###
| ###
| 599,627
| 115,428
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| 0.345
| 227,471
| 0
| 10.5
| 10.5
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 0.355
| 0.3675
| 152,344
| 27,041
| 89.1
| 89.1
| ### |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 0.375
| ###
| 0.375
| 29,976
| 5,620
| ###
| ###
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| 0.3675
| 0.3675
|
|
| ###
| ###
| ### |
2023-Aug-21 Mon
| 0.375
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Aug-17 Thu
| 0.4
| 0.41
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 53,245
| 0
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 0.41
| ###
| 0.41
| 55,826
| 11,444
| ###
| ###
| ### |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 5
| 0
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| 20.6
| 20.6
| ### |
2023-Aug-10 Thu
| 0.385
| ###
| ###
| ###
| 39,585
| 0
| 75.0
| 75.0
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 139,746
| 0
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 0.375
| 0.385
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2023-Aug-03 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2023-Aug-02 Wed
| 0.385
| 0.385
| 0.375
| 0.375
| 22,158
| 8,420
| 17.5
| 17.5
| ### |
2023-Aug-01 Tue
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Jul-31 Mon
| ###
| ###
| 0.375
| ###
| 101,077
| 18,951
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Jul-27 Thu
| ###
| ###
| 0.375
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| 0.375
| 0.385
| 0.375
| 0.375
| 110,628
| ###
| 66.3
| 66.3
| ### |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2023-Jul-24 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 0.43
| 0.44
| ###
| ###
| 269,753
| 59,345
| 2.1
| 2.1
| 0.0 |
2023-Jul-20 Thu
| 0.4
| ###
| 0.4
| 0.43
|
|
| 96.4
| 96.4
| ### |
2023-Jul-19 Wed
| 0.385
| ###
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 0.3625
| ###
| 154,377
| 27,980
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 0.355
| ###
| 177,886
| 31,574
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 0.3575
| ###
| 328,659
| 58,747
| 62.1
| 62.1
| 0.0 |
2023-Jul-12 Wed
| ###
| 0.385
| ###
| 0.385
|
|
| 95.9
| 95.9
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 0.355
| ###
| 397,926
| ###
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 0.375
| ###
| 19,643
| 3,683
| 79.9
| 79.9
| 0.0 |
2023-Jul-07 Fri
| 0.4
| 0.4
| 0.375
| 0.375
| 60,658
| ###
| ###
| ###
| ### |
2023-Jul-06 Thu
| 0.4
| 0.4
| ###
| ###
| 85,856
| 17,171
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 16.3
| 16.3
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 0.43
| 0.43
| ###
| ###
| 46,982
| ###
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 0.42
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| ###
| 0.4
| 0.41
| 411,955
| ###
| ###
| ###
| ### |
2023-Jun-28 Wed
| ###
| 0.4
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 0.385
| 0.385
| ###
| ###
| 139,047
| ###
| 28.8
| 28.8
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 25,326
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| 0.385
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Jun-19 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 0.41
| 0.41
| ###
| 0.4
| 32,170
| ###
| 16.8
| 16.8
| 0.0 |
2023-Jun-15 Thu
| ###
| 0.41
| ###
| 0.41
| 12,122
| 2,485
| 82.0
| 82.0
| ### |
2023-Jun-14 Wed
| 0.375
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 0.375
| 0.375
| 561,252
| ###
| ###
| ###
| ### |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| 16.4
| 16.4
| ### |
2023-Jun-07 Wed
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| 86.3
| 86.3
| ### |
2023-Jun-06 Tue
| ###
| 0.43
| ###
| ###
| 141,651
| 30,454
| 73.2
| 73.2
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 0.41
| 0.41
| 81,075
| 16,620
| 31.3
| 31.3
| ### |
2023-Jun-02 Fri
| ###
| 0.42
| 0.41
| 0.41
|
|
| 21.3
| 21.3
| ### |
2023-Jun-01 Thu
| 0.4
| ###
| 0.4
| 0.4
| 153,977
| ###
| 66.7
| 66.7
| 0.0 |
2023-May-31 Wed
| 0.43
| 0.43
| 0.4
| 0.41
|
|
| 10.6
| 10.6
| ### |
2023-May-30 Tue
| 0.41
| 0.42
| ###
| 0.42
| 264,387
| 55,521
| ###
| ###
| ### |
2023-May-29 Mon
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 0.43
| 0.43
| ###
| 0.41
| 308,428
| ###
| ###
| ###
| ### |
2023-May-25 Thu
| 0.425
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2023-May-24 Wed
| ###
| ###
| 0.42
| 0.42
| 422,372
| ###
| ###
| ###
| ### |
2023-May-23 Tue
| 0.46
| 0.49
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 0.425
| 0.46
| 0.4
| 0.455
|
|
| 96.4
| 96.4
| 0.0 |
2023-May-19 Fri
| ###
| 0.4
| 0.385
| ###
| 54,743
| 21,486
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 0.4
| 0.385
| 0.385
| 148,644
| 58,342
| 17.0
| 17.0
| 0.0 |
2023-May-17 Wed
| ###
| 0.4
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2023-May-16 Tue
| ###
| 0.41
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 0.43
| 0.43
| ###
| ###
| 1,582,076
| 340,146
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2023-May-11 Thu
| 0.425
| 0.4325
| ###
| 0.4
| 187,656
| 40,580
| 5.1
| 5.1
| 0.0 |
2023-May-10 Wed
| 0.43
| 0.455
| ###
| 0.425
|
|
| 26.1
| 26.1
| ### |
2023-May-09 Tue
| 0.4
| 0.43
| 0.4
| 0.43
| 398,082
| ###
| 96.0
| 96.0
| ### |
2023-May-08 Mon
| 0.4
| 0.4075
| 0.3975
| 0.4
| 83,447
| 33,587
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 0.41
| 0.41
| ###
| 0.4
|
|
| 18.4
| 18.4
| 0.0 |
2023-May-04 Thu
| 0.385
| ###
| 0.385
| ###
| 312,285
| ###
| 93.9
| 93.9
| 0.0 |
2023-May-03 Wed
| 0.4
| 0.4
| ###
| 0.385
| 197,288
| 39,457
| 12.4
| 12.4
| 0.0 |
2023-May-02 Tue
| 0.4
| 0.41
| 0.385
| 0.4
| 628,042
| 249,646
| 76.9
| 76.9
| 0.0 |
2023-May-01 Mon
| ###
| ###
| 0.41
| 0.41
| 158,520
| ###
| ###
| ###
| ### |
2023-Apr-28 Fri
| 0.445
| 0.445
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| 0.425
| 0.445
| 0.425
| ###
| 79,773
| ###
| 84.1
| 84.1
| 0.0 |
2023-Apr-26 Wed
| ###
| 0.445
| 0.4
| 0.44
| 917,380
| ###
| ###
| ###
| ### |
2023-Apr-24 Mon
| 0.475
| 0.475
| 0.445
| 0.445
| 245,253
| ###
| ###
| ###
| ### |
2023-Apr-21 Fri
| 0.5
| 0.5
| 0.46
| 0.475
| 298,642
| 143,348
| 7.7
| 7.7
| ### |
2023-Apr-20 Thu
| ###
| 0.51
| 0.48
| 0.5
| 197,784
| ###
| 80.9
| 80.9
| 0.0 |
2023-Apr-19 Wed
| 0.545
| 0.545
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 0.53
| 0.54
| 0.5
| 0.53
|
|
| 72.8
| 72.8
| 0.0 |
2023-Apr-17 Mon
| 0.52
| 0.54
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 0.48
| 0.5175
| 0.48
| 0.5125
|
|
| 92.1
| 92.1
| ### |
2023-Apr-13 Thu
| 0.48
| 0.485
| 0.47
| 0.47
| 65,382
| ###
| ###
| ###
| ### |
2023-Apr-12 Wed
| 0.485
| 0.485
| 0.48
| 0.48
| 54,724
| ###
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 0.49
| 0.49
| ###
| 0.49
| 44,520
| ###
| 63.9
| 63.9
| ### |
2023-Apr-06 Thu
| 0.48
| 0.49
| ###
| 0.49
| 38,844
| ###
| ###
| ###
| ### |
2023-Apr-05 Wed
| 0.49
| 0.49
| 0.47
| 0.48
| 68,074
| 32,675
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 0.49
| 0.49
| 0.48
| 0.48
| 124,053
| ###
| 20.2
| 20.2
| 0.0 |
2023-Apr-03 Mon
| 0.5
| 0.51
| 0.475
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 0.5
| 0.51
| ###
| ###
| 105,775
| 26,972
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| 0.51
| 0.46
| 0.49
| 151,351
| ###
| 91.9
| 91.9
| ### |
2023-Mar-29 Wed
| 0.455
| 0.46
| 0.44
| 0.455
| 295,556
| ###
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 0.43
| 0.45
| 0.43
| 0.44
| 376,275
| ###
| 78.4
| 78.4
| ### |
2023-Mar-27 Mon
| 0.46
| 0.46
| ###
| ###
| 38,274
| ###
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 0.475
| 0.445
| 0.4475
| 167,625
| ###
| 10.8
| 10.8
| ### |
2023-Mar-23 Thu
| 0.48
| 0.48
| 0.46
| 0.475
|
|
| 28.9
| 28.9
| ### |
2023-Mar-22 Wed
| 0.475
| 0.485
| 0.47
| 0.48
|
|
| 76.7
| 76.7
| 0.0 |
2023-Mar-21 Tue
| 0.45
| 0.485
| 0.45
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2023-Mar-20 Mon
| 0.45
| 0.45
| 0.425
| 0.43
|
|
| 17.6
| 17.6
| ### |
2023-Mar-17 Fri
| 0.46
| 0.46
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| 0.44
| 0.455
| 126,921
| 27,922
| 28.5
| 28.5
| 0.0 |
2023-Mar-15 Wed
| 0.475
| 0.485
| 0.45
| ###
| 266,155
| 124,427
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 0.5
| 0.5
| ###
| 0.48
| 536,571
| 134,142
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| 0.53
| 0.48
| 0.5
| 314,255
| ###
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| 0.555
| 0.485
| 0.5
| 630,573
| ###
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 0.52
| 0.54
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2023-Mar-08 Wed
| ###
| 0.52
| ###
| 0.51
| 121,853
| 31,681
| ###
| ###
| ### |
2023-Mar-07 Tue
| 0.5
| 0.53
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 0.485
| 0.5
| 0.47
| 0.5
|
|
| 89.5
| 89.5
| 0.0 |
2023-Mar-03 Fri
| 0.545
| 0.55
| 0.485
| 0.5
| 978,424
| ###
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 0.545
| 0.55
| 0.53
| 0.53
| 336,445
| 181,680
| 16.4
| 16.4
| 0.0 |
2023-Mar-01 Wed
| ###
| 0.57
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| 0.56
| 0.57
| 822,721
| ###
| 9.4
| 9.4
| ### |
2023-Feb-27 Mon
| ###
| ###
| 0.58
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2023-Feb-24 Fri
| 0.73
| ###
| 0.72
| 0.745
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 0.73
| 0.73
| 0.71
| 0.73
| 95,326
| ###
| 69.1
| 69.1
| 0.1 |
2023-Feb-22 Wed
| 0.7
| 0.74
| 0.7
| 0.73
| 170,627
| 122,851
| 93.1
| 93.1
| 0.1 |
2023-Feb-21 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 79.8
| 79.8
| ### |
2023-Feb-20 Mon
| 0.7
| 0.7
| ###
| 0.685
| 215,543
| 75,440
| 25.0
| 25.0
| 0.0 |
2023-Feb-17 Fri
| 0.7
| 0.72
| ###
| 0.7
| 369,921
| 133,171
| ###
| ###
| ### |
2023-Feb-16 Thu
| ###
| 0.7
| 0.645
| 0.7
| 320,523
| 215,551
| 95.4
| 95.4
| ### |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 515,249
| 0
| 91.2
| 91.2
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 0.675
| ###
| ###
| ###
| 292,070
| 0
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 0.71
| 0.71
| 0.675
| ###
| 145,473
| 100,740
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| 0.675
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Feb-06 Mon
| ###
| 0.725
| ###
| ###
| 268,557
| 97,351
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 0.725
| 0.73
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 0.73
| ###
| 0.72
| 0.72
| 184,484
| ###
| 27.9
| 27.9
| ### |
2023-Feb-01 Wed
| 0.72
| 0.73
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2023-Jan-31 Tue
| 0.74
| 0.74
| 0.725
| 0.725
| 213,048
| 156,057
| 29.2
| 29.2
| ### |
2023-Jan-30 Mon
| 0.74
| 0.74
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2023-Jan-27 Fri
| 0.74
| 0.74
| 0.72
| 0.73
| 220,721
| 161,126
| 26.4
| 26.4
| 0.1 |
2023-Jan-25 Wed
| 0.745
| 0.75
| 0.73
| 0.74
| 364,786
| 269,941
| ###
| ###
| 0.1 |
2023-Jan-24 Tue
| 0.76
| 0.76
| 0.73
| 0.76
| 348,345
| ###
| ###
| ###
| 0.1 |
2023-Jan-23 Mon
| 0.7
| 0.75
| 0.7
| 0.745
|
|
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| ###
| ###
| 0.7
| 167,142
| 0
| 31.3
| 31.3
| ### |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 471,570
| 0
| 97.7
| 97.7
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Jan-17 Tue
| ###
| 0.675
| ###
| ###
| 227,980
| 76,943
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 86,772
| 0
| 23.3
| 23.3
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2023-Jan-12 Thu
| 0.685
| 0.685
| ###
| ###
| 183,371
| ###
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| 0.685
| ###
| ###
| 261,485
| 89,558
| 75.5
| 75.5
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 0.645
| ###
| 77,982
| 25,149
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| 288,751
| 0
| 86.3
| 86.3
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 0.575
| ###
| 0.575
| ###
| 34,051
| 9,789
| 90.7
| 90.7
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 0.56
| 0.57
| 73,450
| ###
| 9.8
| 9.8
| ### |
2022-Dec-30 Fri
| 0.59
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2022-Dec-29 Thu
| 0.575
| 0.58
| 0.575
| 0.58
|
|
| 79.3
| 79.3
| ### |
2022-Dec-28 Wed
| 0.56
| 0.575
| 0.545
| 0.575
| 72,351
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| 0.59
| 0.59
| 0.555
| 0.56
| 105,046
| ###
| ###
| ###
| ### |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2022-Dec-21 Wed
| 0.54
| 0.58
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| ###
| 0.575
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| 0.545
| 0.57
| 726,744
| ###
| 3.4
| 3.4
| ### |
2022-Dec-16 Fri
| ###
| 0.6375
| ###
| ###
| 136,451
| ###
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2022-Dec-14 Wed
| ###
| 0.685
| 0.655
| ###
| 194,872
| ###
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| 0.645
|
|
| 78.4
| 78.4
| ### |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 175,579
| 0
| 25.2
| 25.2
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2022-Dec-07 Wed
| ###
| 0.745
| ###
| ###
| 365,682
| ###
| 5.3
| 5.3
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
| 860,541
| 0
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 0.73
| 0.74
| ###
| 0.725
|
|
| 37.0
| 37.0
| ### |
2022-Dec-02 Fri
| ###
| 0.72
| ###
| 0.72
|
|
| 91.0
| 91.0
| ### |
2022-Dec-01 Thu
| 0.655
| ###
| ###
| 0.7
| 1,229,183
| 0
| 95.3
| 95.3
| ### |
2022-Nov-30 Wed
| ###
| 0.625
| 0.59
| 0.625
| 1,288,184
| 782,571
| 89.3
| 89.3
| 0.0 |
2022-Nov-29 Tue
| 0.625
| 0.625
| 0.58
| 0.59
| 337,929
| ###
| 5.9
| 5.9
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 0.625
| 0.625
| 660,359
| ###
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 0.585
| ###
| 0.58
| 0.625
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 0.585
| 0.59
| 0.58
| 0.585
| 167,871
| ###
| 71.3
| 71.3
| ### |
2022-Nov-23 Wed
| 0.555
| 0.59
| 0.555
| 0.585
|
|
| ###
| ###
| ### |
2022-Nov-22 Tue
| ###
| ###
| 0.54
| 0.54
| 97,285
| ###
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 0.54
| ###
| 0.53
| ###
| 302,675
| ###
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.54
| 0.54
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 0.54
| 0.54
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 0.53
| 0.555
| 0.53
| 0.54
| 790,089
| 428,623
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 0.51
| 0.53
| 0.51
| 0.52
|
|
| 83.9
| 83.9
| 0.0 |
2022-Nov-14 Mon
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 0.51
| 0.51
|
|
| 9.1
| 9.1
| ### |
2022-Nov-10 Thu
| 0.5
| 0.51
| 0.5
| 0.51
| 257,427
| ###
| ###
| ###
| ### |
2022-Nov-09 Wed
| 0.55
| 0.55
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 0.54
| 0.55
| 0.53
| 0.55
|
|
| 81.9
| 81.9
| ### |
2022-Nov-07 Mon
| 0.54
| 0.55
| ###
| 0.545
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 0.545
| 0.545
|
|
| 11.0
| 11.0
| 0.0 |
2022-Nov-03 Thu
| 0.55
| 0.57
| 0.54
| ###
| 114,323
| 63,449
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 0.525
| 0.56
| 0.525
| 0.56
| 73,380
| ###
| ###
| ###
| ### |
2022-Nov-01 Tue
| 0.52
| 0.545
| 0.52
| 0.54
| 81,626
| ###
| 88.6
| 88.6
| 0.0 |
2022-Oct-31 Mon
| ###
| 0.545
| 0.52
| 0.53
| 88,778
| 47,274
| 34.5
| 34.5
| 0.0 |
2022-Oct-28 Fri
| 0.52
| 0.52
| 0.5
| 0.52
| 163,859
| ###
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 0.52
| 0.525
| ###
| 0.52
| 144,855
| 38,024
| 66.3
| 66.3
| 0.0 |
2022-Oct-26 Wed
| ###
| 0.54
| 0.525
| 0.525
| 42,122
| 22,429
| 25.6
| 25.6
| 0.0 |
2022-Oct-25 Tue
| 0.57
| 0.57
| 0.525
| 0.54
| 354,478
| 194,076
| 9.4
| 9.4
| 0.0 |
2022-Oct-24 Mon
| 0.58
| ###
| 0.56
| 0.58
| 613,143
| 171,680
| ###
| ###
| ### |
2022-Oct-21 Fri
| ###
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| 0.55
| 0.55
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2022-Oct-19 Wed
| ###
| 0.58
| 0.53
| 0.55
| 368,278
| ###
| 85.9
| 85.9
| ### |
2022-Oct-18 Tue
| 0.5
| 0.54
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 0.5
| 0.5
| 0.49
| 0.5
| 22,350
| ###
| 73.7
| 73.7
| 0.0 |
2022-Oct-14 Fri
| 0.47
| 0.5
| ###
| 0.5
|
|
| 96.5
| 96.5
| 0.0 |
2022-Oct-13 Thu
| ###
| 0.47
| ###
| ###
| 72,559
| 17,051
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| 0.47
| 0.475
| 0.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 0.5
| 0.5
| 0.47
| 0.48
| 125,477
| 60,856
| 15.7
| 15.7
| 0.0 |
2022-Oct-10 Mon
| 0.51
| 0.51
| 0.49
| 0.49
|
|
| 13.4
| 13.4
| ### |
2022-Oct-07 Fri
| 0.51
| 0.51
| 0.49
| 0.51
| 237,244
| 118,622
| ###
| ###
| ### |
2022-Oct-06 Thu
| 0.47
| ###
| 0.47
| 0.51
| 1,036,840
| 243,657
| ###
| ###
| ### |
2022-Oct-05 Wed
| 0.46
| 0.485
| 0.46
| ###
| 378,370
| 178,779
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| 0.47
| 0.45
| 0.455
| 155,847
| 71,689
| 30.6
| 30.6
| 0.0 |
2022-Sep-30 Fri
| 0.48
| 0.485
| 0.45
| 0.46
|
|
| 10.2
| 10.2
| 0.0 |
2022-Sep-29 Thu
| 0.475
| ###
| 0.47
| 0.485
| 678,377
| ###
| 82.5
| 82.5
| 0.0 |
2022-Sep-28 Wed
| 0.475
| 0.475
| 0.455
| 0.455
| 108,883
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 0.48
| 0.49
| ###
| 0.48
| 723,246
| ###
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| 0.5
| ###
| 0.49
| 1,335,671
| ###
| ###
| ###
| ### |
|