-
Share
3,021 Posts.
1438
19/07/23
07:17
Share
| LTR | open | high | low | close | daily shorts | % | Aggregate shorts | Volume | Value | Trades | %Shorttradeonday | VWAPEOD |
---|
1 | 18/07/2023 | 2.830 | 2.855 | 2.800 | 2.840 | | | | 3,455,214 | 9,777,340.56 | 2,535 | 0 | 2.848 |
---|
2 | 17/07/2023 | 2.900 | 2.900 | 2.810 | 2.830 | 203,563 | 0.00 | | 4,009,331 | 11,373,692.00 | 3,780 | 5.077231089 | 2.837 |
---|
3 | 14/07/2023 | 2.910 | 2.925 | 2.870 | 2.910 | 849,245 | 0.03 | | 4,536,484 | 13,172,840.00 | 2,115 | 18.72033496 | 2.904 |
---|
4 | 13/07/2023 | 2.910 | 2.930 | 2.860 | 2.890 | 1,835,830 | 0.08 | | 5,088,360 | 14,692,889.00 | 2,066 | 36.07901171 | 2.888 |
---|
5 | 12/07/2023 | 2.870 | 2.890 | 2.825 | 2.840 | 853,475 | 0.03 | 62,915,614 | 3,353,230 | 9,548,728.00 | 2,012 | 25.45232507 | 2.848 |
---|
6 | 11/07/2023 | 2.790 | 2.860 | 2.790 | 2.850 | 701,890 | 0.03 | 63,372,638 | 3,999,346 | 11,352,958.00 | 1,895 | 17.55011944 | 2.839 |
---|
7 | 10/07/2023 | 2.750 | 2.790 | 2.730 | 2.740 | 646,800 | 0.02 | 63,844,470 | 3,812,724 | 10,481,499.00 | 2,022 | 16.96424918 | 2.749 |
---|
8 | 7/07/2023 | 2.690 | 2.740 | 2.680 | 2.710 | 513,782 | 0.02 | 63,756,192 | 11,496,192 | 31,165,255.82 | 4,133 | 4.469149437 | 2.711 |
---|
9 | 6/07/2023 | 2.760 | 2.780 | 2.690 | 2.750 | 1,505,994 | 0.06 | 63,606,859 | 8,533,549 | 23,400,014.95 | 4,197 | 17.64792116 | 2.742 |
---|
10 | 5/07/2023 | 2.810 | 2.810 | 2.770 | 2.800 | 806,673 | 0.03 | 64,386,854 | 7,889,091 | 22,013,104.49 | 3,216 | 10.22517043 | 2.802 |
---|
11 | 4/07/2023 | 2.850 | 2.890 | 2.810 | 2.810 | 730,478 | 0.03 | 65,073,494 | 5,421,673 | 15,499,012.22 | 2,552 | 13.47329505 | 2.858 |
---|
12 | 3/07/2023 | 2.900 | 2.905 | 2.840 | 2.850 | 1,507,662 | 0.06 | 66,615,568 | 6,931,711 | 19,821,458.00 | 3,240 | 21.75021434 | 2.86 |
---|
13 | 30/06/2023 | 2.840 | 2.850 | 2.800 | 2.830 | 2,411,878 | 0.11 | 68,222,106 | 9,332,183 | 26,370,176.00 | 2,429 | 25.84473536 | 2.826 |
---|
14 | 29/06/2023 | 2.860 | 2.900 | 2.830 | 2.840 | 818,083 | 0.03 | 71,434,230 | 6,335,090 | 18,167,198.00 | 3,175 | 12.9135182 | 2.868 |
---|
15 | 28/06/2023 | 2.910 | 2.930 | 2.820 | 2.860 | 613,820 | 0.02 | 75,270,224 | 8,034,404 | 22,984,188.09 | 2,698 | 7.639894633 | 2.861 |
---|
16 | 27/06/2023 | 2.900 | 2.975 | 2.880 | 2.880 | 1,214,329 | 0.05 | 78,419,071 | 5,414,691 | 15,808,624.16 | 2,113 | 22.42656137 | 2.92 |
---|
17 | 26/06/2023 | 2.830 | 2.870 | 2.765 | 2.870 | 528,378 | 0.02 | 78,069,174 | 3,883,014 | 11,028,779.00 | 2,203 | 13.60741939 | 2.84 |
---|
18 | 23/06/2023 | 2.950 | 2.970 | 2.860 | 2.870 | 757,216 | 0.03 | 77,895,257 | 5,558,818 | 16,060,854.71 | 2,083 | 13.62188868 | 2.889 |
---|
19 | 22/06/2023 | 2.920 | 3.000 | 2.910 | 2.950 | 6,354,452 | 0.28 | 80,327,148 | 8,856,607 | 26,275,101.74 | 3,299 | 71.74815367 | 2.967 |
---|
20 | 21/06/2023 | 2.960 | 2.970 | 2.880 | 2.910 | 1,299,178 | 0.05 | 72,393,709 | 6,252,346 | 18,182,304.25 | 3,384 | 20.77904838 | 2.908 |
---|
21 | 20/06/2023 | 2.990 | 3.000 | 2.910 | 2.960 | 1,398,238 | 0.06 | 71,942,439 | 6,250,871 | 18,403,135.26 | 3,915 | 22.3686907 | 2.944 |
---|
22 | 19/06/2023 | 3.130 | 3.150 | 2.930 | 2.960 | 1,517,909 | 0.06 | 72,988,320 | 10,220,778 | 30,595,474.28 | 4,592 | 14.851208 | 2.993 |
---|
23 | 16/06/2023 | 2.940 | 3.195 | 2.930 | 3.150 | 2,637,220 | 0.12 | 64,749,264 | 23,397,505 | 72,719,345.00 | 4,384 | 11.27137274 | 3.108 |
---|
24 | 15/06/2023 | 2.890 | 2.940 | 2.865 | 2.910 | 1,250,936 | 0.05 | 76,844,396 | 7,683,245 | 22,310,534.00 | 2,645 | 16.28134987 | 2.904 |
---|
25 | 14/06/2023 | 2.850 | 2.945 | 2.830 | 2.860 | 2,127,134 | 0.10 | 80,550,024 | 11,582,116 | 33,324,292.00 | 4,759 | 18.36567688 | 2.877 |
---|
26 | 13/06/2023 | 2.800 | 2.800 | 2.740 | 2.800 | 1,736,391 | 0.07 | 83,566,017 | 5,607,671 | 15,576,315.68 | 3,131 | 30.96456622 | 2.778 |
---|
27 | 9/06/2023 | 2.750 | 2.820 | 2.750 | 2.800 | 1,899,225 | 0.08 | 85,656,392 | 5,523,115 | 15,404,013.63 | 2,748 | 34.3868451 | 2.789 |
---|
28 | 8/06/2023 | 2.740 | 2.770 | 2.710 | 2.740 | 472,065 | 0.02 | 85,260,377 | 7,406,587 | 20,284,629.95 | 2,843 | 6.373583406 | 2.739 |
---|
29 | 7/06/2023 | 2.750 | 2.790 | 2.730 | 2.770 | 963,475 | 0.04 | 86,383,312 | 4,731,795 | 13,081,261.00 | 2,765 | 20.36172319 | 2.778 |
---|
30 | 6/06/2023 | 2.750 | 2.780 | 2.730 | 2.730 | 1,143,053 | 0.05 | 86,832,503 | 6,899,900 | 18,903,145.56 | 2,274 | 16.5662256 | 2.74 |
---|
31 | 5/06/2023 | 2.800 | 2.840 | 2.745 | 2.780 | 870,849 | 0.04 | 87,292,377 | 4,303,903 | 11,985,963.00 | 2,526 | 20.2339365 | 2.785 |
---|
32 | 2/06/2023 | 2.770 | 2.800 | 2.750 | 2.760 | 925,362 | 0.04 | 89,464,006 | 4,701,316 | 13,032,262.80 | 2,231 | 19.68304194 | 2.772 |
---|
33 | 1/06/2023 | 2.740 | 2.750 | 2.650 | 2.730 | 1,144,170 | 0.05 | 88,310,882 | 5,692,203 | 15,404,658.18 | 2,360 | 20.10065347 | 2.746 |
---|
34 | 31/05/2023 | 2.760 | 2.780 | 2.730 | 2.760 | 2,425,503 | 0.11 | 85,248,893 | 11,615,567 | 31,909,093.00 | 2,747 | 20.88148603 | 2.747 |
---|
35 | 30/05/2023 | 2.740 | 2.780 | 2.730 | 2.770 | 160,082 | 0.00 | 90,906,279 | 2,968,526 | 8,187,054.49 | 1,594 | 5.392642679 | 2.761 |
---|
36 | 29/05/2023 | 2.720 | 2.800 | 2.720 | 2.740 | 629,229 | 0.03 | 91,533,154 | 4,137,177 | 11,402,436.55 | 1,488 | 15.20913899 | 2.756 |
---|
37 | 26/05/2023 | 2.700 | 2.780 | 2.680 | 2.700 | 658,258 | 0.03 | 92,567,010 | 5,352,819 | 14,534,207.28 | 2,192 | 12.29740815 | 2.715 |
---|
38 | 25/05/2023 | 2.690 | 2.730 | 2.660 | 2.700 | 1,490,873 | 0.06 | 93,213,380 | 7,588,766 | 20,431,995.08 | 3,626 | 19.64578958 | 2.692 |
---|
39 | 24/05/2023 | 2.730 | 2.765 | 2.720 | 2.730 | 679,251 | 0.03 | 94,485,530 | 4,288,517 | 11,740,706.53 | 1,915 | 15.83883193 | 2.738 |
---|
40 | 23/05/2023 | 2.770 | 2.790 | 2.720 | 2.760 | 720,412 | 0.03 | 94,770,124 | 4,355,358 | 11,998,128.76 | 2,727 | 16.54082167 | 2.755 |
---|
41 | 22/05/2023 | 2.830 | 2.830 | 2.725 | 2.770 | 546,120 | 0.02 | 84,541,309 | 5,761,243 | 15,932,818.65 | 2,328 | 9.479204401 | 2.766 |
---|
42 | 19/05/2023 | 2.800 | 2.870 | 2.790 | 2.810 | 307,127 | 0.01 | 96,827,133 | 5,381,946 | 15,177,460.00 | 2,655 | 5.706616157 | 2.82 |
---|
43 | 18/05/2023 | 2.810 | 2.840 | 2.790 | 2.810 | 468,818 | 0.02 | 97,812,710 | 2,428,112 | 6,831,707.00 | 1309 | 19.30792319 | 2.814 |
---|
44 | 17/05/2023 | 2.810 | 2.825 | 2.740 | 2.780 | 219,786 | 0.01 | 100,304,166 | 4,752,068 | 13,229,533.76 | 2832 | 4.625060079 | 2.784 |
---|
45 | 16/05/2023 | 2.940 | 2.960 | 2.830 | 2.830 | 523,734 | 0.02 | 101,032,299 | 4,181,186 | 12,038,487.28 | 2332 | 12.52596751 | 2.879 |
---|
46 | 15/05/2023 | 3.000 | 3.020 | 2.890 | 2.930 | 402,637 | 0.01 | 101,757,690 | 4,170,765 | 12,330,755.00 | 2006 | 9.65379253 | 2.956 |
---|
47 | 12/05/2023 | 2.950 | 3.020 | 2.950 | 2.970 | 377,605 | 0.01 | 101,258,013 | 7,282,450 | 21,724,598.23 | 2700 | 5.18513687 | 2.983 |
---|
48 | 11/05/2023 | 2.920 | 2.980 | 2.910 | 2.930 | 2,116,749 | 0.09 | 102,592,853 | 7,718,044 | 22,712,218.00 | 2949 | 27.42597736 | 2.943 |
---|
49 | 10/05/2023 | 2.870 | 2.970 | 2.870 | 2.890 | 797,444 | 0.03 | 103,042,163 | 5,608,098 | 16,301,920.01 | 1967 | 14.219509 | 2.908 |
---|
50 | 9/05/2023 | 2.860 | 2.900 | 2.830 | 2.870 | 598,694 | 0.02 | 103,985,324 | 6,861,275 | 19,692,628.53 | 2592 | 8.725696026 | 2.87 |
---|
51 | 8/05/2023 | 2.880 | 2.950 | 2.840 | 2.850 | 676,784 | 0.03 | 103,742,734 | 14,473,663 | 41,747,720.30 | 3186 | 4.675969034 | 2.884 |
---|
52 | 5/05/2023 | 2.750 | 2.855 | 2.740 | 2.850 | 821,785 | 0.03 | 108,665,612 | 17,797,610 | 50,008,416.42 | 3768 | 4.617389638 | 2.81 |
---|
53 | 4/05/2023 | 2.730 | 2.775 | 2.720 | 2.750 | 1,228,119 | 0.05 | 109,253,638 | 6,740,417 | 18,532,877.71 | 2648 | 18.22022287 | 2.749 |
---|
54 | 3/05/2023 | 2.720 | 2.760 | 2.710 | 2.750 | 1,339,290 | 0.06 | 112,909,528 | 13,336,865 | 35,774,008.00 | 3001 | 10.04201512 | 2.738 |
---|
55 | 2/05/2023 | 2.740 | 2.800 | 2.715 | 2.720 | 1,498,856 | 0.06 | 104,160,382 | 14,279,552 | 39,289,857.95 | 3003 | 10.49651978 | 2.751 |
---|
56 | 1/05/2023 | 2.740 | 2.740 | 2.710 | 2.710 | 609,855 | 0.02 | 117,365,395 | 10,024,003 | 27,242,011.70 | 2517 | 6.083946703 | 2.718 |
---|
57 | 28/04/2023 | 2.750 | 2.750 | 2.680 | 2.740 | 1,921,115 | 0.08 | 120,179,461 | 15,747,518 | 42,909,035.43 | 3205 | 12.19947804 | 2.725 |
---|
58 | 27/04/2023 | 2.710 | 2.760 | 2.710 | 2.740 | 1,100,478 | 0.05 | 125,115,766 | 7,175,685 | 19,679,239.12 | 2112 | 15.33620832 | 2.742 |
---|
59 | 26/04/2023 | 2.700 | 2.770 | 2.690 | 2.730 | 1,010,562 | 0.04 | 126,771,777 | 7,531,884 | 21,089,713.81 | 2699 | 13.41712113 |
|
---|
60 | 24/04/2023 | 2.720 | 2.770 | 2.700 | 2.720 | 1,349,894 | 0.06 | 128,984,895 | 7,069,629 | 19,340,904.54 | 3270 | 19.0942693 |
|
---|
61 | 21/04/2023 | 2.690 | 2.740 | 2.680 | 2.720 | 1,558,644 | 0.07 | 130,580,040 | 6,461,899 | 17,552,065.11 | 2594 | 24.12052556 |
|
---|
62 | 20/04/2023 | 2.700 | 2.740 | 2.650 | 2.720 | 1,675,760 | 0.07 | 130,394,628 | 8,286,933 | 22,464,055.42 | 3021 | 20.22171532 |
|
---|
63 | 19/04/2023 | 2.780 | 2.835 | 2.700 | 2.730 | 3,804,633 | 0.17 | 132,876,123 | 11,560,279 | 31,677,814.38 | 3638 | 32.91125586 |
|
---|
64 | 18/04/2023 | 2.700 | 2.770 | 2.700 | 2.770 | 1,623,629 | 0.07 | 130,385,861 | 16,824,005 | 46,455,947.77 | 2761 | 9.650668791 |
|
---|
65 | 17/04/2023 | 2.720 | 2.730 | 2.680 | 2.700 | 703,295 | 0.03 | 125,043,805 | 6,083,785 | 16,467,533.17 | 1971 | 11.5601554 |
|
---|
66 | 14/04/2023 | 2.750 | 2.770 | 2.680 | 2.720 | 386,073 | 0.01 | 123,930,568 | 9,485,021 | 25,921,336.92 | 2620 | 4.070344177 |
|
---|
67 | 13/04/2023 | 2.700 | 2.770 | 2.670 | 2.730 | 1,810,338 | 0.08 | 121,784,208 | 10,745,690 | 29,258,611.78 | 2864 | 16.847108 |
|
---|
68 | 12/04/2023 | 2.660 | 2.740 | 2.640 | 2.720 | 263,057 | 0,01 | 122,017,365 | 12,273,404 | 33,141,541.13 | 3407 | 2.143309224 |
|
---|
69 | 11/04/2023 | 2.600 | 2.710 | 2.575 | 2.620 | 263,558 | 0.01 | 125,403,631 | 11,641,511 | 30,593,352.56 | 3,059 | 2.263950101 |
|
---|
70 | 6/04/2023 | 2.620 | 2.640 | 2.575 | 2.590 | 1,008,758 | 0.04 | 127,201,397 | 10,579,591 | 27,460,003.64 | 2,997 | 9.53494327 |
|
---|
71 | 5/04/2023 | 2.570 | 2.660 | 2.550 | 2.660 | 421,544 | 0.01 | 127,075,312 | 13,115,640 | 34,384,701.84 | 3,122 | 3.214055891 |
|
---|
72 | 4/04/2023 | 2.600 | 2.630 | 2.580 | 2.590 | 2,683,903 | 0.12 | 128,504,981 | 14,307,366 | 37,247,026.27 | 3,774 | 18.75888965 |
|
---|
73 | 3/04/2023 | 2.580 | 2.620 | 2.560 | 2.600 | 396,933 | 0.01 | 130,083,090 | 13,969,807 | 36,208,960.58 | 3,078 | 2.841363521 |
|
---|
74 | 31/03/2023 | 2.640 | 2.670 | 2.550 | 2.580 | 1,312,023 | 0.06 | 132,947,040 | 13,557,112 | 35,139,059.06 | 3,436 | 9.677747001 |
|
---|
75 | 30/03/2023 | 2.590 | 2.620 | 2.550 | 2.590 | 1,177,829 | 0.05 | 132,353,077 | 33,347,774 | 86,410,051.03 | 3,710 | 3.531956886 |
|
---|
76 | 29/03/2023 | 2.480 | 2.640 | 2.430 | 2.590 | 2,141,141 | 0.09 | 136,744,200 | 42,346,983 | 108,526,487.48 | 10,648 | 5.056183105 |
|
---|
77 | 28/03/2023 | 2.000 | 2.570 | 2.000 | 2.570 | 7,745,572 | 0.35 | 147,407,070 | 137,346,139 | 329,237,517.22 | 20,152 | 5.63945376 |
|
---|
78 | 27/03/2023 | 1.490 | 1.550 | 1.467 | 1.525 | 1,751,148 | 0.08 | 199,723,401 | 10,245,843 | 15,551,985.18 | 2,546 | 17.0913023 |
|
---|
79 | 24/03/2023 | 1.440 | 1.490 | 1.420 | 1.490 | 3,666,715 | 0.16 | 199,428,140 | 13,863,914 | 20,229,198.51 | 2,777 | 26.44790641 |
|
---|
80 | 23/03/2023 | 1.490 | 1.495 | 1.410 | 1.430 | 3,076,503 | 0.14 | 200,796,745 | 14,797,045 | 21,288,387.54 | 5,239 | 20.79133368 |
|
---|
81 | 22/03/2023 | 1.545 | 1.555 | 1.465 | 1.515 | 3,236,565 | 0.14 | 198,622,848 | 15,805,764 | 23,879,912.19 | 4,032 | 20.47711835 |
|
---|
82 | 21/03/2023 | 1.530 | 1.560 | 1.460 | 1.500 | 1,686,892 | 0.07 | 195,885,199 | 18,025,669 | 27,186,871.57 | 3,088 | 9.3582768 |
|
---|
83 | 20/03/2023 | 1.605 | 1.645 | 1.495 | 1.495 | 3,047,619 | 0.13 | 191,734,639 | 15,242,821 | 23,862,247.47 | 3,435 | 19.99379905 |
|
---|
84 | 17/03/2023 | 1.545 | 1.650 | 1.540 | 1.650 | 5,356,679 | 0.24 | 192,420,050 | 18,601,901 | 30,132,390.26 | 3,329 | 28.79640635 |
|
---|
85 | 16/03/2023 | 1.465 | 1.535 | 1.390 | 1.525 | 1,809,889 | 0.08 | 185,007,517 | 16,277,901 | 23,797,510.99 | 4,150 | 11.11868785 |
|
---|
86 | 15/03/2023 | 1.470 | 1.515 | 1.430 | 1.460 | 3,113,751 | 0.14 | 181,450,076 | 13,329,115 | 19,469,696.06 | 4,266 | 23.36052319 |
|
---|
87 | 14/03/2023 | 1.490 | 1.505 | 1.415 | 1.420 | 862,531 | 0.03 | 178,746,978 | 14,179,480 | 20,415,599.65 | 4,538 | 6.082952266 |
|
---|
-