Currently Tue 26-Mar-03 09:17:22 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 | ||
|
(BLD) BORAL LIMITED Daily Prices...
TOC Company Info for BLD Limits 
| Listing Code | BLD |
| Listing Name | BORAL LIMITED |
| GICS Sector | Materials |
| ISIN Name | BORAL LIMITED. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BLD2 |
Maximum Price date available .. Monday 2nd March 2026
Latest price with VOLUME for BLD .. Thursday 6th June 2024
BLD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BLD Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jul-08 Mon | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-05 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-04 Thu | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-03 Wed | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-02 Tue | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-01 Mon | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-28 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-27 Thu | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-26 Wed | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-25 Tue | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-24 Mon | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-21 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-20 Thu | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-19 Wed | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-18 Tue | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-17 Mon | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-14 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-13 Thu | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-12 Wed | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-11 Tue | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-07 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-06 Thu | 5.8 | 5.88 | 5.79 | 5.83 | 577,942 | ### | 75.4 | 75.4 | ### |
| 2024-Jun-05 Wed | ### | 5.82 | ### | 5.82 | 358,721 | 1,043,878 | ### | ### | 0.4 |
| 2024-Jun-04 Tue | 5.77 | 5.81 | ### | ### | 1,370,386 | 3,980,971 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | 5.72 | 5.83 | 5.72 | 5.78 | 357,473 | ### | 78.8 | 78.8 | 0.4 |
| 2024-May-31 Fri | ### | 5.775 | ### | 5.77 | 1,681,679 | 4,855,848 | ### | ### | 0.4 |
| 2024-May-30 Thu | 5.72 | 5.77 | 5.71 | 5.74 | 726,387 | ### | 74.2 | 74.2 | 0.4 |
| 2024-May-29 Wed | 5.77 | ### | 5.77 | 5.83 | 79.8 | 79.8 | ### | ||
| 2024-May-28 Tue | 5.8 | 5.87 | 5.77 | 5.86 | 1,168,356 | ### | 80.5 | 80.5 | 0.4 |
| 2024-May-27 Mon | 5.76 | 5.89 | 5.76 | 5.85 | 787,454 | ### | ### | ### | 0.4 |
| 2024-May-24 Fri | 5.83 | 5.86 | 5.8 | 5.83 | ### | ### | ### | ||
| 2024-May-23 Thu | ### | 5.89 | ### | 5.88 | 89.2 | 89.2 | 0.4 | ||
| 2024-May-22 Wed | 5.77 | ### | 5.77 | ### | 1,213,547 | 3,501,083 | ### | ### | 0.0 |
| 2024-May-21 Tue | 5.79 | 5.82 | 5.76 | 5.78 | ### | ### | 0.4 | ||
| 2024-May-20 Mon | 5.83 | 5.83 | 5.75 | 5.79 | ### | ### | ### | ||
| 2024-May-17 Fri | 5.79 | 5.85 | 5.79 | 5.85 | 76.1 | 76.1 | 0.4 | ||
| 2024-May-16 Thu | ### | 5.85 | ### | 5.73 | 4,464,524 | ### | ### | ### | ### |
| 2024-May-15 Wed | ### | ### | ### | ### | 1,410,378 | 0 | 72.1 | 72.1 | 0.0 |
| 2024-May-14 Tue | 5.7 | 5.72 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-May-13 Mon | 5.78 | 5.88 | 5.73 | 5.74 | 1,048,483 | 6,086,443 | 34.0 | 34.0 | 0.4 |
| 2024-May-10 Fri | 5.86 | ### | 5.82 | 5.86 | ### | ### | 0.4 | ||
| 2024-May-09 Thu | 5.82 | 5.89 | 5.78 | 5.87 | ### | ### | ### | ||
| 2024-May-08 Wed | 5.79 | 5.84 | 5.77 | 5.84 | 1,671,253 | 9,701,623 | ### | ### | 0.4 |
| 2024-May-07 Tue | ### | 5.8 | ### | 5.76 | 3,534,247 | ### | ### | ### | ### |
| 2024-May-06 Mon | 5.79 | 5.84 | 5.71 | 5.71 | ### | ### | 0.4 | ||
| 2024-May-03 Fri | ### | 5.8 | ### | 5.8 | 85.0 | 85.0 | 0.4 | ||
| 2024-May-02 Thu | ### | 5.7 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2024-May-01 Wed | ### | 5.7 | ### | ### | 5,799,740 | 16,529,259 | 72.0 | 72.0 | 0.0 |
| 2024-Apr-30 Tue | 5.7 | 5.74 | ### | 5.73 | ### | ### | ### | ||
| 2024-Apr-29 Mon | 5.72 | 5.75 | 5.7 | 5.71 | ### | ### | 0.4 | ||
| 2024-Apr-26 Fri | ### | 5.75 | ### | 5.72 | 3,025,581 | 8,698,545 | 76.7 | 76.7 | 0.4 |
| 2024-Apr-24 Wed | 5.74 | 5.78 | ### | 5.74 | 70.8 | 70.8 | 0.4 | ||
| 2024-Apr-23 Tue | ### | 5.76 | ### | 5.72 | 1,427,823 | ### | 81.5 | 81.5 | 0.4 |
| 2024-Apr-22 Mon | 5.59 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 5.57 | ### | 1,589,826 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 5.76 | ### | 5.73 | ### | ### | ### | ||
| 2024-Apr-17 Wed | ### | 5.76 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 4,731,477 | 0 | 46.7 | 46.7 | 0.0 |
| 2024-Apr-15 Mon | ### | ### | ### | ### | 2,446,282 | 0 | ### | ### | 0.0 |
| 2024-Apr-12 Fri | ### | 6.2 | ### | ### | 2,683,452 | ### | 71.4 | 71.4 | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 82.0 | 82.0 | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2024-Apr-09 Tue | 6 | ### | ### | ### | 955,843 | 0 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | ### | 1,037,383 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 922,521 | 0 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | 6 | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Apr-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | 2,079,140 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | ### | ### | ### | 2,806,275 | 0 | 77.5 | 77.5 | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 2,570,087 | 0 | 26.9 | 26.9 | 0.0 |
| 2024-Mar-25 Mon | ### | 6.25 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Mar-22 Fri | 6.26 | 6.29 | ### | ### | 2,412,175 | ### | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 6.22 | ### | ### | 6.25 | 66.1 | 66.1 | ### | ||
| 2024-Mar-20 Wed | 6.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | ### | ### | 3,179,940 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 2,214,459 | 0 | ### | ### | 0.0 |
| 2024-Mar-14 Thu | ### | 6.255 | ### | 6.2 | ### | ### | 0.4 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 4,219,148 | 0 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Mar-11 Mon | 6.2 | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | 6.25 | 6.28 | ### | 6.22 | 2,399,043 | ### | ### | ### | 0.4 |
| 2024-Mar-07 Thu | 6 | 6.25 | 6 | 6.25 | 3,186,774 | ### | 89.2 | 89.2 | ### |
| 2024-Mar-06 Wed | ### | 6.22 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2024-Mar-05 Tue | 6 | ### | 6 | ### | 3,185,741 | 9,557,223 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | 5.89 | ### | 65.7 | 65.7 | 0.0 | ||
| 2024-Feb-28 Wed | ### | 6 | ### | ### | 1,569,786 | 4,709,358 | 33.7 | 33.7 | 0.0 |
| 2024-Feb-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | 5.79 | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | 5.85 | ### | 5.82 | ### | 4,849,749 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | ### | 5.88 | 5.89 | 2,536,373 | ### | ### | ### | ### |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 5,105,571 | 0 | 31.1 | 31.1 | 0.0 |
| 2024-Feb-20 Tue | ### | 6.21 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | ### | ### | 85.1 | 85.1 | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | 5.8 | 5.85 | ### | ### | 0.4 | ||
| 2024-Feb-15 Thu | 5.82 | 5.86 | 5.78 | 5.86 | 1,695,522 | ### | 72.4 | 72.4 | 0.4 |
| 2024-Feb-14 Wed | 5.75 | 5.81 | ### | 5.81 | 73.6 | 73.6 | ### | ||
| 2024-Feb-13 Tue | 5.76 | 5.88 | 5.76 | 5.82 | ### | ### | 0.4 | ||
| 2024-Feb-12 Mon | 5.85 | 5.88 | 5.745 | 5.75 | 24.8 | 24.8 | ### | ||
| 2024-Feb-09 Fri | 5.8 | ### | ### | 5.86 | 7,908,850 | 0 | 76.8 | 76.8 | 0.4 |
| 2024-Feb-08 Thu | ### | 5.44 | ### | 5.41 | 3,578,758 | 9,734,221 | 76.8 | 76.8 | ### |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 1,725,772 | 0 | 88.0 | 88.0 | 0.0 |
| 2024-Feb-06 Tue | 5.25 | ### | ### | ### | 1,064,128 | 0 | 20.7 | 20.7 | 0.0 |
| 2024-Feb-05 Mon | 5.28 | 5.325 | 5.26 | ### | 2,679,672 | ### | 77.6 | 77.6 | 0.0 |
| 2024-Feb-02 Fri | ### | ### | 5.27 | ### | 996,122 | 2,624,781 | 61.9 | 61.9 | 0.0 |
| 2024-Feb-01 Thu | 5.28 | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | 5.345 | 5.25 | ### | 795,424 | 4,213,758 | ### | ### | 0.0 |
| 2024-Jan-30 Tue | 5.28 | ### | 5.27 | ### | 756,027 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | ### | 5.245 | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 5.28 | ### | 5.23 | 5.26 | 29.2 | 29.2 | 0.4 | ||
| 2024-Jan-24 Wed | ### | ### | 5.28 | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 41.7 | 41.7 | 0.0 | ||
| 2024-Jan-19 Fri | 5.45 | 5.47 | ### | ### | 610,543 | ### | 20.9 | 20.9 | 0.0 |
| 2024-Jan-18 Thu | ### | 5.41 | 5.27 | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 5.26 | ### | 5.25 | ### | 83.4 | 83.4 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 5.23 | 5.23 | 23.2 | 23.2 | ### | ||
| 2024-Jan-15 Mon | 5.4 | 5.48 | ### | 5.41 | ### | ### | ### | ||
| 2024-Jan-12 Fri | 5.45 | 5.45 | 5.4 | 5.42 | ### | ### | 0.4 | ||
| 2024-Jan-11 Thu | 5.5 | 5.51 | 5.45 | 5.46 | 422,884 | ### | 28.2 | 28.2 | ### |
| 2024-Jan-10 Wed | 5.5 | 5.51 | 5.46 | 5.47 | 32.3 | 32.3 | ### | ||
| 2024-Jan-09 Tue | 5.45 | 5.52 | 5.41 | 5.52 | ### | ### | 0.4 | ||
| 2024-Jan-08 Mon | ### | 5.42 | 5.28 | ### | 1,383,556 | 7,402,024 | 77.3 | 77.3 | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | 529,241 | 0 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | 5.4 | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 5.445 | ### | 5.4 | 519,787 | 1,415,120 | ### | ### | 0.4 |
| 2023-Dec-29 Fri | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 5.26 | ### | 5.26 | ### | 1,179,571 | 3,102,271 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 5.27 | 5.27 | ### | 5.24 | 29.4 | 29.4 | 0.4 | ||
| 2023-Dec-21 Thu | 5.28 | 5.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | 5.22 | 5.27 | 5.2 | 5.25 | 1,741,146 | ### | 68.7 | 68.7 | 0.4 |
| 2023-Dec-19 Tue | ### | 5.21 | 5 | 5.2 | 1,651,742 | 8,432,142 | ### | ### | ### |
| 2023-Dec-18 Mon | 5 | ### | 5 | ### | 1,048,541 | 2,621,352 | 78.1 | 78.1 | 0.0 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 2,368,786 | 0 | 19.2 | 19.2 | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | 63.4 | 63.4 | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | ### | 5 | 1,069,121 | 0 | 76.7 | 76.7 | 0.4 |
| 2023-Dec-11 Mon | ### | ### | 4.89 | ### | 791,740 | ### | ### | ### | 0.0 |
| 2023-Dec-08 Fri | ### | ### | ### | ### | 627,174 | 0 | ### | ### | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | 914,286 | 0 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | 4.88 | ### | 4.88 | ### | 1,013,251 | ### | ### | ### | 0.0 |
| 2023-Nov-30 Thu | ### | ### | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | ### | ### | 610,345 | 0 | 35.9 | 35.9 | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | ### | 325,182 | 0 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 820,581 | 0 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | 1,006,374 | 0 | 37.2 | 37.2 | 0.0 |
| 2023-Nov-21 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Nov-20 Mon | ### | ### | 5 | ### | 43.0 | 43.0 | 0.0 | ||
| 2023-Nov-17 Fri | 5 | ### | ### | 5 | 784,147 | 0 | 68.8 | 68.8 | 0.4 |
| 2023-Nov-16 Thu | ### | ### | ### | ### | 1,211,948 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Nov-15 Wed | ### | ### | ### | ### | 1,440,427 | 0 | 31.8 | 31.8 | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | 2,239,354 | 0 | 69.7 | 69.7 | 0.0 |
| 2023-Nov-13 Mon | ### | ### | ### | ### | 3,297,980 | 0 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 4.7 | 4.76 | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2023-Nov-09 Thu | 4.72 | 4.8 | 4.71 | 4.77 | 1,670,980 | ### | ### | ### | ### |
| 2023-Nov-08 Wed | ### | 4.71 | ### | 4.7 | 1,005,956 | 2,369,026 | 77.1 | 77.1 | 0.3 |
| 2023-Nov-07 Tue | 4.55 | ### | 4.55 | ### | 589,327 | ### | 75.6 | 75.6 | 0.0 |
| 2023-Nov-06 Mon | 4.58 | ### | 4.55 | 4.58 | ### | ### | 0.3 | ||
| 2023-Nov-03 Fri | ### | ### | 4.575 | ### | 1,158,822 | ### | 65.8 | 65.8 | 0.0 |
| 2023-Nov-02 Thu | 4.51 | 4.57 | 4.49 | 4.57 | 1,131,925 | 5,127,620 | ### | ### | ### |
| 2023-Nov-01 Wed | 4.51 | 4.53 | 4.48 | 4.5 | 36.5 | 36.5 | ### | ||
| 2023-Oct-31 Tue | 4.49 | 4.53 | 4.46 | 4.5 | ### | ### | ### | ||
| 2023-Oct-30 Mon | 4.52 | 4.53 | 4.46 | 4.49 | 32.7 | 32.7 | ### | ||
| 2023-Oct-27 Fri | 4.56 | 4.56 | 4.46 | 4.52 | ### | ### | 0.3 | ||
| 2023-Oct-26 Thu | 4.58 | ### | 4.53 | 4.57 | ### | ### | ### | ||
| 2023-Oct-25 Wed | ### | ### | 4.55 | ### | 1,176,125 | 2,675,684 | 33.0 | 33.0 | 0.0 |
| 2023-Oct-24 Tue | ### | ### | 4.59 | ### | 1,430,676 | ### | 29.0 | 29.0 | 0.0 |
| 2023-Oct-23 Mon | ### | 4.675 | 4.57 | 4.59 | 636,250 | ### | ### | ### | 0.3 |
| 2023-Oct-20 Fri | ### | ### | 4.59 | ### | 1,648,852 | ### | 71.6 | 71.6 | 0.0 |
| 2023-Oct-19 Thu | ### | ### | 4.58 | ### | 1,081,878 | ### | 75.4 | 75.4 | 0.0 |
| 2023-Oct-18 Wed | 4.7 | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | 4.71 | ### | ### | 1,854,920 | ### | 79.8 | 79.8 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | 4.57 | ### | 1,177,356 | 2,690,258 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | ### | 4.56 | 4.59 | 1,349,284 | ### | 36.7 | 36.7 | 0.3 |
| 2023-Oct-12 Thu | ### | ### | 4.55 | ### | 1,190,081 | ### | 26.3 | 26.3 | 0.0 |
| 2023-Oct-11 Wed | ### | ### | 4.51 | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | 4.56 | 4.59 | 4.54 | 4.58 | 66.8 | 66.8 | 0.3 | ||
| 2023-Oct-09 Mon | 4.5 | 4.58 | 4.49 | 4.55 | ### | ### | 0.3 | ||
| 2023-Oct-06 Fri | 4.43 | 4.525 | 4.42 | 4.51 | ### | ### | 0.3 | ||
| 2023-Oct-05 Thu | ### | 4.455 | ### | 4.43 | 916,481 | ### | 80.9 | 80.9 | ### |
| 2023-Oct-04 Wed | ### | ### | ### | ### | 1,369,141 | 0 | ### | ### | 0.0 |
| 2023-Oct-03 Tue | ### | ### | ### | ### | 1,188,553 | 0 | ### | ### | 0.0 |
| 2023-Oct-02 Mon | 4.44 | 4.44 | 4.385 | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | ### | 4.45 | ### | ### | 0.3 | ||
| 2023-Sep-28 Thu | 4.42 | 4.42 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2023-Sep-27 Wed | ### | 4.44 | ### | 4.42 | 1,039,552 | ### | 82.4 | 82.4 | 0.3 |
| 2023-Sep-26 Tue | ### | 4.43 | ### | ### | 1,383,872 | 3,065,276 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | 702,257 | 0 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 4.29 | ### | 1,275,621 | ### | ### | ### | 0.0 |
| 2023-Sep-21 Thu | 4.4 | 4.44 | 4.375 | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | 4.47 | 4.49 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2023-Sep-19 Tue | 4.51 | 4.54 | 4.45 | 4.47 | 862,822 | 3,878,384 | ### | ### | ### |
| 2023-Sep-18 Mon | 4.57 | 4.59 | 4.5 | 4.51 | 1,833,044 | 8,331,184 | 30.8 | 30.8 | 0.3 |
| 2023-Sep-15 Fri | ### | ### | 4.58 | ### | 2,990,477 | ### | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | ### | 4.585 | ### | 25.6 | 25.6 | 0.0 | ||
| 2023-Sep-13 Wed | 4.56 | ### | 4.55 | 4.59 | 1,111,656 | ### | ### | ### | 0.3 |
| 2023-Sep-12 Tue | ### | ### | 4.58 | ### | 31.7 | 31.7 | 0.0 | ||
| 2023-Sep-11 Mon | 4.74 | 4.74 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2023-Sep-08 Fri | 4.71 | 4.76 | ### | 4.73 | ### | ### | 0.3 | ||
| 2023-Sep-07 Thu | ### | 4.74 | ### | ### | 3,394,143 | ### | ### | ### | 0.0 |
| 2023-Sep-06 Wed | 4.7 | 4.72 | ### | ### | 2,649,885 | 6,253,728 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | 4.74 | 4.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | 4.79 | 4.81 | ### | 4.72 | 3,157,742 | ### | ### | ### | 0.3 |
| 2023-Sep-01 Fri | 4.74 | 4.84 | 4.71 | 4.82 | ### | ### | 0.3 | ||
| 2023-Aug-31 Thu | ### | 4.74 | ### | 4.72 | 5,261,947 | ### | ### | ### | 0.3 |
| 2023-Aug-30 Wed | ### | ### | 4.59 | ### | 17,043,353 | ### | 5.7 | 5.7 | 0.0 |
| 2023-Aug-29 Tue | ### | ### | 5 | ### | 1,127,342 | 2,818,355 | 26.5 | 26.5 | 0.0 |
| 2023-Aug-28 Mon | ### | ### | 5.045 | ### | 712,549 | ### | ### | ### | 0.0 |
| 2023-Aug-25 Fri | ### | ### | ### | ### | 1,142,220 | 0 | 26.4 | 26.4 | 0.0 |
| 2023-Aug-24 Thu | ### | ### | 5.045 | ### | 69.4 | 69.4 | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | 5 | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Aug-21 Mon | 5 | ### | ### | ### | 1,344,254 | 0 | 76.9 | 76.9 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 1,940,258 | 0 | 69.4 | 69.4 | 0.0 |
| 2023-Aug-14 Mon | 5 | ### | ### | ### | 3,548,648 | 0 | 85.0 | 85.0 | 0.0 |
| 2023-Aug-11 Fri | 4.8 | ### | 4.75 | ### | 4,174,673 | 9,914,848 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | 4.58 | 4.75 | 4.57 | 4.74 | 86.5 | 86.5 | 0.3 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 83.4 | 83.4 | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 914,127 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | 4.24 | 4.345 | 4.21 | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | 4.24 | 4.28 | 21.1 | 21.1 | 0.3 | ||
| 2023-Aug-02 Wed | 4.27 | 4.4 | 4.26 | ### | 87.3 | 87.3 | 0.0 | ||
| 2023-Aug-01 Tue | ### | 4.41 | ### | 4.4 | 74.7 | 74.7 | 0.3 | ||
| 2023-Jul-31 Mon | ### | 4.425 | 4.325 | ### | 638,357 | ### | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 4.29 | ### | 4.27 | ### | 866,975 | ### | 80.4 | 80.4 | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | 4.24 | 4.26 | ### | 4.2 | 1,014,524 | ### | 26.4 | 26.4 | ### |
| 2023-Jul-25 Tue | 4.24 | 4.26 | 4.185 | 4.22 | 660,745 | ### | 35.6 | 35.6 | ### |
| 2023-Jul-24 Mon | 4.25 | 4.28 | 4.2 | 4.26 | ### | ### | 0.3 | ||
| 2023-Jul-21 Fri | 4.24 | 4.25 | ### | 4.2 | 28.0 | 28.0 | ### | ||
| 2023-Jul-20 Thu | ### | ### | 4.22 | 4.24 | ### | ### | 0.3 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | ### | 4.41 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | ### | ### | 888,556 | 0 | 73.3 | 73.3 | 0.0 |
| 2023-Jul-14 Fri | 4.27 | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | ### | 4.26 | 1,700,650 | 0 | ### | ### | 0.3 |
| 2023-Jul-12 Wed | ### | ### | ### | ### | 1,510,022 | 0 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | 1,305,342 | 0 | 71.4 | 71.4 | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | ### | 715,752 | 0 | 82.8 | 82.8 | 0.0 |
| 2023-Jul-07 Fri | 4 | ### | ### | ### | 1,292,475 | 0 | 75.1 | 75.1 | 0.0 |
| 2023-Jul-06 Thu | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | ### | 4 | 25.7 | 25.7 | 0.3 | ||
| 2023-Jun-30 Fri | ### | ### | ### | ### | 62.2 | 62.2 | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | ### | ### | 1,760,487 | 0 | 24.0 | 24.0 | 0.0 |
| 2023-Jun-28 Wed | ### | ### | ### | 4 | 1,453,927 | 0 | 59.8 | 59.8 | 0.3 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | 1,987,640 | 0 | 33.5 | 33.5 | 0.0 |
| 2023-Jun-21 Wed | ### | ### | 4.055 | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | ### | ### | 2,313,872 | 0 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | 4 | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | 8.5 | 8.5 | 0.0 | ||
| 2023-Jun-07 Wed | 4.24 | 4.29 | ### | ### | 1,589,026 | ### | ### | ### | 0.0 |
| 2023-Jun-06 Tue | 4.24 | 4.255 | ### | ### | 2,303,220 | ### | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | 4.24 | ### | 4.24 | 84.5 | 84.5 | 0.3 | ||
| 2023-Jun-02 Fri | ### | 4.155 | ### | ### | 2,200,853 | 4,572,272 | 79.5 | 79.5 | 0.0 |
| 2023-Jun-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | 4 | ### | ### | 1,312,523 | 2,625,046 | ### | ### | 0.0 |
| 2023-May-30 Tue | ### | 4 | ### | ### | 705,520 | 1,411,040 | ### | ### | 0.0 |
| 2023-May-29 Mon | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | ### | ### | ### | 4 | 895,542 | 0 | ### | ### | 0.3 |
| 2023-May-25 Thu | 3.88 | ### | 3.87 | ### | 89.3 | 89.3 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2023-May-23 Tue | ### | 4 | ### | ### | 620,826 | 1,241,652 | 30.4 | 30.4 | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | ### | 742,849 | 0 | 38.1 | 38.1 | 0.0 |
| 2023-May-19 Fri | ### | ### | ### | ### | 449,859 | 0 | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 641,557 | 0 | ### | ### | 0.0 |
| 2023-May-16 Tue | 4 | ### | 4 | 4 | 518,481 | ### | ### | ### | 0.3 |
| 2023-May-15 Mon | ### | ### | ### | ### | 491,272 | 0 | 73.1 | 73.1 | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | ### | 842,820 | 0 | 67.8 | 67.8 | 0.0 |
| 2023-May-11 Thu | 4 | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-May-10 Wed | ### | 4.045 | ### | ### | 843,089 | 1,705,147 | 74.6 | 74.6 | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | 4 | 80.0 | 80.0 | 0.3 | ||
| 2023-May-08 Mon | ### | ### | ### | ### | 1,337,588 | 0 | ### | ### | 0.0 |
| 2023-May-05 Fri | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-May-03 Wed | ### | ### | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2023-May-02 Tue | ### | ### | ### | ### | 868,625 | 0 | ### | ### | 0.0 |
| 2023-May-01 Mon | ### | 4.185 | ### | ### | 663,773 | 1,388,945 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | ### | ### | ### | ### | 3,145,956 | 0 | 33.9 | 33.9 | 0.0 |
| 2023-Apr-27 Thu | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | ### | ### | 2,017,142 | 0 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2023-Apr-21 Fri | ### | ### | ### | ### | 3,791,281 | 0 | 94.3 | 94.3 | 0.0 |
| 2023-Apr-20 Thu | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2023-Apr-19 Wed | 3.86 | ### | 3.83 | 3.85 | 1,546,858 | ### | ### | ### | 0.3 |
| 2023-Apr-18 Tue | 3.88 | ### | 3.88 | ### | 2,161,752 | ### | 80.4 | 80.4 | 0.0 |
| 2023-Apr-17 Mon | ### | ### | 3.88 | 3.89 | 1,184,989 | 2,298,878 | ### | ### | 0.3 |
| 2023-Apr-14 Fri | 3.84 | ### | 3.8 | 3.89 | 73.0 | 73.0 | 0.3 | ||
| 2023-Apr-13 Thu | 3.78 | 3.84 | 3.74 | 3.84 | 1,052,489 | ### | ### | ### | 0.3 |
| 2023-Apr-12 Wed | 3.78 | 3.81 | 3.73 | 3.77 | 38.2 | 38.2 | ### | ||
| 2023-Apr-11 Tue | ### | 3.77 | 3.625 | 3.76 | ### | ### | 0.3 | ||
| 2023-Apr-06 Thu | ### | 3.72 | ### | ### | 1,472,644 | ### | 39.0 | 39.0 | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | 3.54 | ### | 3.53 | ### | 663,028 | 1,170,244 | 84.7 | 84.7 | 0.0 |
| 2023-Apr-03 Mon | 3.55 | ### | 3.54 | 3.57 | 908,156 | ### | 74.3 | 74.3 | 0.3 |
| 2023-Mar-31 Fri | ### | ### | 3.5 | 3.52 | ### | ### | ### | ||
| 2023-Mar-30 Thu | 3.57 | ### | 3.55 | 3.58 | ### | ### | 0.3 | ||
| 2023-Mar-29 Wed | 3.52 | 3.55 | 3.5 | 3.53 | 725,521 | ### | ### | ### | 0.3 |
| 2023-Mar-28 Tue | 3.57 | 3.57 | 3.52 | 3.53 | 21.6 | 21.6 | 0.3 | ||
| 2023-Mar-27 Mon | 3.54 | ### | 3.52 | 3.57 | ### | ### | 0.3 | ||
| 2023-Mar-24 Fri | 3.5 | 3.57 | 3.48 | 3.54 | ### | ### | 0.3 | ||
| 2023-Mar-23 Thu | 3.49 | 3.57 | 3.46 | 3.54 | 1,035,274 | 3,638,988 | ### | ### | 0.3 |
| 2023-Mar-22 Wed | 3.54 | 3.54 | ### | 3.48 | ### | ### | 0.2 | ||
| 2023-Mar-21 Tue | 3.47 | 3.52 | 3.45 | 3.5 | 74.5 | 74.5 | 0.3 | ||
| 2023-Mar-20 Mon | 3.48 | 3.53 | 3.45 | 3.46 | 942,154 | ### | ### | ### | 0.2 |
| 2023-Mar-17 Fri | 3.51 | 3.57 | 3.51 | 3.56 | 1,355,348 | ### | ### | ### | 0.3 |
| 2023-Mar-16 Thu | 3.54 | 3.58 | 3.47 | 3.51 | 1,783,621 | ### | 40.3 | 40.3 | ### |
| 2023-Mar-15 Wed | 3.57 | ### | 3.56 | ### | 74.3 | 74.3 | 0.0 | ||
| 2023-Mar-14 Tue | ### | ### | ### | 3.59 | 1,810,771 | 0 | ### | ### | ### |
| 2023-Mar-13 Mon | 3.72 | 3.74 | ### | ### | 1,277,328 | ### | 30.3 | 30.3 | 0.0 |
| 2023-Mar-10 Fri | 3.73 | ### | 3.71 | 3.75 | 1,446,375 | 2,683,025 | ### | ### | 0.3 |
| 2023-Mar-09 Thu | 3.79 | 3.83 | 3.74 | 3.81 | 1,334,282 | 5,050,257 | ### | ### | 0.3 |
| 2023-Mar-08 Wed | 3.74 | 3.78 | ### | 3.74 | 1,141,921 | ### | 71.9 | 71.9 | 0.3 |
| 2023-Mar-07 Tue | ### | 3.76 | 3.58 | 3.76 | 1,776,628 | 6,520,224 | ### | ### | 0.3 |
| 2023-Mar-06 Mon | 3.55 | ### | 3.53 | ### | 2,163,521 | ### | ### | ### | 0.0 |
| 2023-Mar-03 Fri | 3.55 | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2023-Mar-02 Thu | ### | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2023-Mar-01 Wed | ### | 3.685 | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | 3.585 | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Feb-27 Mon | ### | 3.645 | 3.59 | 3.59 | 1,577,084 | ### | ### | ### | ### |
| 2023-Feb-24 Fri | ### | 3.7 | ### | ### | 863,778 | 1,597,989 | 65.1 | 65.1 | 0.0 |
| 2023-Feb-23 Thu | ### | ### | ### | ### | 906,656 | 0 | 80.0 | 80.0 | 0.0 |
| 2023-Feb-22 Wed | ### | 3.71 | 3.645 | ### | 1,536,125 | ### | 31.5 | 31.5 | 0.0 |
| 2023-Feb-21 Tue | 3.7 | 3.76 | 3.7 | 3.72 | 837,746 | ### | 72.3 | 72.3 | 0.3 |
| 2023-Feb-20 Mon | 3.84 | 3.84 | 3.71 | 3.73 | ### | ### | ### | ||
| 2023-Feb-17 Fri | 3.8 | 3.86 | 3.75 | 3.84 | 1,812,220 | ### | ### | ### | 0.3 |
| 2023-Feb-16 Thu | 3.76 | 3.85 | 3.74 | 3.85 | 1,761,451 | ### | 82.8 | 82.8 | 0.3 |
| 2023-Feb-15 Wed | 3.7 | 3.74 | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Feb-14 Tue | ### | 3.72 | 3.57 | ### | 91.0 | 91.0 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | 3.55 | 3.57 | 3,211,154 | ### | ### | ### | 0.3 |
| 2023-Feb-10 Fri | 3.77 | 3.78 | 3.57 | ### | 6,289,381 | 23,113,475 | ### | ### | 0.0 |
| 2023-Feb-09 Thu | 3.83 | ### | 3.745 | 3.81 | ### | ### | 0.3 | ||
| 2023-Feb-08 Wed | 3.75 | ### | ### | ### | 95.7 | 95.7 | 0.0 | ||
| 2023-Feb-07 Tue | 3.52 | 3.57 | 3.51 | 3.52 | 800,757 | 2,834,679 | 75.3 | 75.3 | ### |
| 2023-Feb-06 Mon | 3.58 | 3.58 | 3.52 | 3.54 | 1,099,224 | 3,902,245 | ### | ### | 0.3 |
| 2023-Feb-03 Fri | 3.56 | 3.56 | 3.52 | 3.55 | 35.8 | 35.8 | ### | ||
| 2023-Feb-02 Thu | 3.56 | 3.57 | 3.51 | 3.54 | 1,636,153 | 5,791,981 | 35.3 | 35.3 | 0.3 |
| 2023-Feb-01 Wed | 3.44 | 3.55 | ### | 3.48 | ### | ### | 0.2 | ||
| 2023-Jan-31 Tue | 3.47 | 3.525 | 3.41 | 3.44 | 2,045,851 | 7,093,988 | ### | ### | 0.2 |
| 2023-Jan-30 Mon | 3.48 | 3.525 | 3.45 | 3.46 | 1,125,945 | ### | ### | ### | 0.2 |
| 2023-Jan-27 Fri | 3.58 | ### | 3.46 | 3.48 | 2,076,642 | ### | ### | ### | 0.2 |
| 2023-Jan-25 Wed | 3.46 | 3.57 | 3.45 | 3.56 | 2,454,922 | 8,616,776 | ### | ### | 0.3 |
| 2023-Jan-24 Tue | 3.5 | 3.58 | 3.45 | 3.45 | 1,975,775 | 6,944,849 | 23.9 | 23.9 | ### |
| 2023-Jan-23 Mon | ### | ### | ### | 3.42 | 1,269,223 | 0 | ### | ### | 0.2 |
| 2023-Jan-20 Fri | ### | ### | 3.29 | ### | 2,781,223 | ### | 77.1 | 77.1 | 0.0 |
| 2023-Jan-19 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | 3.42 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-17 Tue | ### | 3.46 | ### | 3.41 | ### | ### | ### | ||
| 2023-Jan-16 Mon | ### | ### | 3.28 | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Jan-13 Fri | 3.21 | 3.28 | 3.2 | 3.27 | 2,507,185 | 8,123,279 | ### | ### | ### |
| 2023-Jan-12 Thu | ### | 3.185 | ### | ### | 1,482,589 | 2,361,022 | ### | ### | 0.0 |
| 2023-Jan-11 Wed | ### | ### | ### | ### | 1,404,152 | 0 | ### | ### | 0.0 |
| 2023-Jan-10 Tue | ### | ### | ### | ### | 2,147,656 | 0 | 88.0 | 88.0 | 0.0 |
| 2023-Jan-09 Mon | 3 | ### | ### | ### | 609,942 | 0 | 70.9 | 70.9 | 0.0 |
| 2023-Jan-06 Fri | ### | ### | ### | ### | 453,477 | 0 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | 2.875 | ### | ### | ### | 0.0 | ||
| 2023-Jan-03 Tue | ### | ### | 2.845 | 2.87 | 471,789 | ### | ### | ### | ### |
| 2022-Dec-30 Fri | 2.86 | ### | 2.86 | 2.89 | 374,874 | ### | 72.5 | 72.5 | ### |
| 2022-Dec-29 Thu | 2.84 | 2.885 | 2.84 | 2.85 | 513,658 | 1,470,346 | ### | ### | ### |
| 2022-Dec-28 Wed | 2.87 | 2.875 | 2.845 | 2.87 | 76.5 | 76.5 | ### | ||
| 2022-Dec-23 Fri | 2.86 | 2.87 | 2.82 | 2.86 | ### | ### | 0.2 | ||
| 2022-Dec-22 Thu | ### | ### | 2.87 | 2.87 | 458,787 | 658,359 | ### | ### | ### |
| 2022-Dec-21 Wed | ### | ### | 2.89 | ### | 456,976 | ### | ### | ### | 0.0 |
| 2022-Dec-20 Tue | ### | ### | 2.87 | 2.88 | 863,278 | ### | ### | ### | 0.2 |
| 2022-Dec-19 Mon | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2022-Dec-16 Fri | ### | ### | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2022-Dec-15 Thu | ### | ### | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2022-Dec-14 Wed | ### | ### | ### | ### | 1,164,957 | 0 | ### | ### | 0.0 |
| 2022-Dec-13 Tue | ### | ### | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2022-Dec-12 Mon | ### | ### | ### | 3 | 589,850 | 0 | 40.8 | 40.8 | 0.2 |
| 2022-Dec-09 Fri | ### | ### | ### | 3 | 923,575 | 0 | ### | ### | 0.2 |
| 2022-Dec-08 Thu | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2022-Dec-07 Wed | ### | 3.085 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-06 Tue | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2022-Dec-05 Mon | ### | ### | ### | ### | 2,248,151 | 0 | ### | ### | 0.0 |
| 2022-Dec-02 Fri | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2022-Dec-01 Thu | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2022-Nov-30 Wed | ### | ### | ### | ### | 1,109,073 | 0 | 66.2 | 66.2 | 0.0 |
| 2022-Nov-29 Tue | ### | ### | 3 | ### | 536,073 | ### | 76.7 | 76.7 | 0.0 |
| 2022-Nov-28 Mon | ### | ### | ### | ### | 427,151 | 0 | ### | ### | 0.0 |
| 2022-Nov-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-23 Wed | ### | ### | 3 | ### | 1,171,059 | 1,756,588 | ### | ### | 0.0 |
| 2022-Nov-22 Tue | ### | ### | ### | ### | 718,774 | 0 | 25.4 | 25.4 | 0.0 |
| 2022-Nov-21 Mon | 3 | ### | ### | ### | 1,041,652 | 0 | ### | ### | 0.0 |
| 2022-Nov-18 Fri | ### | ### | ### | ### | 935,440 | 0 | 75.5 | 75.5 | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-16 Wed | ### | ### | 2.89 | ### | 1,251,377 | ### | 77.0 | 77.0 | 0.0 |
| 2022-Nov-15 Tue | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | 2.88 | 2.89 | 2.85 | 2.88 | 2,475,156 | ### | 70.5 | 70.5 | 0.2 |
| 2022-Nov-11 Fri | 2.81 | 2.88 | 2.8 | 2.88 | 82.8 | 82.8 | 0.2 | ||
| 2022-Nov-10 Thu | 2.79 | 2.8 | 2.75 | 2.79 | 784,471 | ### | 70.9 | 70.9 | ### |
| 2022-Nov-09 Wed | 2.78 | 2.82 | 2.77 | 2.79 | ### | ### | ### | ||
| 2022-Nov-08 Tue | 2.83 | ### | 2.75 | 2.78 | ### | ### | 0.2 | ||
| 2022-Nov-07 Mon | 2.85 | 2.89 | 2.82 | 2.85 | 69.7 | 69.7 | ### | ||
| 2022-Nov-04 Fri | 2.87 | ### | 2.84 | 2.85 | ### | ### | ### | ||
| 2022-Nov-03 Thu | 2.78 | ### | 2.76 | 2.85 | 1,858,750 | 2,565,075 | ### | ### | ### |
| 2022-Nov-02 Wed | 2.89 | ### | 2.82 | 2.82 | 1,866,550 | ### | ### | ### | ### |
| 2022-Nov-01 Tue | 2.84 | ### | 2.81 | 2.88 | 2,079,447 | 2,921,623 | 69.7 | 69.7 | 0.2 |
| 2022-Oct-31 Mon | 2.83 | ### | 2.81 | 2.88 | 2,477,825 | 3,481,344 | 83.0 | 83.0 | 0.2 |
| 2022-Oct-28 Fri | 2.77 | 2.84 | 2.72 | 2.82 | 1,139,329 | ### | ### | ### | ### |
| 2022-Oct-27 Thu | 2.7 | 2.79 | ### | 2.77 | 2,083,225 | ### | ### | ### | 0.2 |
| 2022-Oct-26 Wed | ### | ### | 2.59 | ### | 76.7 | 76.7 | 0.0 | ||
| 2022-Oct-25 Tue | 2.56 | 2.59 | 2.54 | 2.59 | 1,019,489 | 2,614,989 | 80.3 | 80.3 | 0.2 |
| 2022-Oct-24 Mon | 2.55 | 2.58 | 2.51 | 2.55 | 2,225,649 | 5,664,276 | ### | ### | 0.2 |
| 2022-Oct-21 Fri | 2.53 | ### | 2.48 | 2.49 | 23.3 | 23.3 | 0.2 | ||
| 2022-Oct-20 Thu | 2.59 | 2.59 | 2.52 | 2.53 | 25.1 | 25.1 | ### | ||
| 2022-Oct-19 Wed | 2.57 | ### | 2.56 | ### | 82.2 | 82.2 | 0.0 | ||
| 2022-Oct-18 Tue | ### | ### | 2.55 | 2.55 | 18.3 | 18.3 | 0.2 | ||
| 2022-Oct-17 Mon | ### | ### | 2.51 | 2.56 | 3,885,023 | ### | 16.2 | 16.2 | 0.2 |
| 2022-Oct-14 Fri | 2.71 | 2.74 | ### | 2.72 | 1,199,128 | ### | 73.6 | 73.6 | 0.2 |
| 2022-Oct-13 Thu | 2.74 | 2.74 | ### | ### | 1,432,152 | 1,962,048 | 17.4 | 17.4 | 0.0 |
| 2022-Oct-12 Wed | 2.78 | 2.79 | 2.75 | 2.75 | 1,184,583 | ### | ### | ### | ### |
| 2022-Oct-11 Tue | 2.85 | 2.85 | 2.78 | 2.79 | ### | ### | ### | ||
| 2022-Oct-10 Mon | 2.84 | 2.84 | 2.78 | 2.79 | 28.7 | 28.7 | ### | ||
| 2022-Oct-07 Fri | ### | ### | 2.86 | 2.86 | 23.4 | 23.4 | 0.2 | ||
| 2022-Oct-06 Thu | ### | ### | 2.87 | ### | 23.3 | 23.3 | 0.0 | ||
| 2022-Oct-05 Wed | 2.8 | ### | 2.76 | ### | 2,450,523 | 3,381,721 | ### | ### | 0.0 |
| 2022-Oct-04 Tue | ### | 2.76 | ### | 2.76 | ### | ### | 0.2 | ||
| 2022-Oct-03 Mon | ### | ### | ### | ### | 47.6 | 47.6 | 0.0 | ||
| 2022-Sep-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | 2.55 | ### | 2.54 | ### | 86.9 | 86.9 | 0.0 | ||
| 2022-Sep-27 Tue | ### | ### | 2.56 | 2.56 | 22.6 | 22.6 | 0.2 | ||
| 2022-Sep-26 Mon | 2.59 | ### | 2.54 | ### | 838,029 | ### | ### | ### | 0.0 |
| 2022-Sep-23 Fri | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-21 Wed | 2.72 | 2.76 | 2.7 | 2.71 | ### | ### | ### | ||
| 2022-Sep-20 Tue | 2.77 | 2.8 | 2.76 | 2.77 | 825,189 | 2,294,025 | ### | ### | 0.2 |
| 2022-Sep-19 Mon | 2.76 | 2.79 | 2.74 | 2.75 | ### | ### | ### | ||
| 2022-Sep-16 Fri | 2.74 | 2.78 | 2.73 | 2.75 | 77.1 | 77.1 | ### | ||
| 2022-Sep-15 Thu | 2.76 | 2.77 | 2.71 | 2.74 | 32.8 | 32.8 | 0.2 | ||
| 2022-Sep-14 Wed | 2.76 | 2.79 | 2.73 | 2.77 | ### | ### | 0.2 | ||
| 2022-Sep-13 Tue | 2.82 | 2.88 | 2.8 | 2.85 | 1,879,684 | ### | 74.0 | 74.0 | ### |
| 2022-Sep-12 Mon | 2.8 | 2.83 | 2.78 | 2.81 | ### | ### | ### | ||
| 2022-Sep-09 Fri | 2.78 | 2.79 | 2.74 | 2.78 | 60.6 | 60.6 | 0.2 | ||
| 2022-Sep-08 Thu | 2.77 | 2.8 | 2.76 | 2.77 | ### | ### | 0.2 | ||
| 2022-Sep-07 Wed | 2.81 | 2.83 | 2.72 | 2.76 | 1,837,085 | ### | 28.9 | 28.9 | 0.2 |
| 2022-Sep-06 Tue | 2.84 | 2.86 | 2.82 | 2.84 | 2,093,243 | ### | ### | ### | 0.2 |
| 2022-Sep-05 Mon | 2.83 | 2.85 | 2.82 | 2.83 | 536,287 | 1,520,373 | ### | ### | 0.2 |
| 2022-Sep-02 Fri | 2.85 | ### | 2.8 | 2.82 | 1,309,357 | ### | 35.4 | 35.4 | ### |
| 2022-Sep-01 Thu | ### | ### | 2.82 | 2.85 | ### | ### | ### | ||
| 2022-Aug-31 Wed | ### | ### | ### | ### | 2,526,857 | 0 | 58.1 | 58.1 | 0.0 |
| 2022-Aug-30 Tue | ### | 3 | ### | ### | 1,013,581 | 1,520,371 | ### | ### | 0.0 |
| 2022-Aug-29 Mon | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2022-Aug-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-25 Thu | ### | ### | 3 | ### | 1,443,453 | 2,165,179 | 28.7 | 28.7 | 0.0 |
| 2022-Aug-24 Wed | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2022-Aug-23 Tue | 2.81 | ### | 2.77 | ### | 95.3 | 95.3 | 0.0 | ||
| 2022-Aug-22 Mon | ### | ### | 2.89 | 2.89 | ### | ### | ### | ||
| 2022-Aug-19 Fri | ### | ### | ### | ### | 842,240 | 0 | ### | ### | 0.0 |
| 2022-Aug-18 Thu | ### | ### | ### | ### | 40.3 | 40.3 | 0.0 | ||
| 2022-Aug-17 Wed | ### | ### | ### | ### | 1,431,375 | 0 | 90.2 | 90.2 | 0.0 |
| 2022-Aug-16 Tue | ### | ### | ### | ### | 672,848 | 0 | ### | ### | 0.0 |
| 2022-Aug-15 Mon | ### | ### | ### | ### | 711,626 | 0 | ### | ### | 0.0 |
| 2022-Aug-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | 3 | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2022-Aug-10 Wed | ### | ### | 2.87 | ### | 869,459 | 1,247,673 | 37.5 | 37.5 | 0.0 |
| 2022-Aug-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-08 Mon | 3 | ### | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2022-Aug-05 Fri | ### | ### | ### | 3 | 69.3 | 69.3 | 0.2 | ||
| 2022-Aug-04 Thu | ### | ### | ### | ### | 674,443 | 0 | 26.9 | 26.9 | 0.0 |
| 2022-Aug-03 Wed | 2.88 | ### | 2.83 | ### | 1,154,349 | ### | 78.4 | 78.4 | 0.0 |
| 2022-Aug-02 Tue | ### | ### | 2.85 | 2.88 | 481,177 | 685,677 | 34.4 | 34.4 | 0.2 |
| 2022-Aug-01 Mon | ### | ### | 2.88 | 2.89 | ### | ### | ### | ||
| 2022-Jul-29 Fri | 2.81 | ### | 2.79 | ### | 2,105,181 | 2,936,727 | 86.7 | 86.7 | 0.0 |
| 2022-Jul-28 Thu | 2.76 | 2.81 | 2.74 | 2.78 | ### | ### | 0.2 | ||
| 2022-Jul-27 Wed | ### | 2.73 | ### | 2.73 | 596,924 | ### | 81.2 | 81.2 | ### |
| 2022-Jul-26 Tue | 2.72 | 2.74 | ### | 2.7 | ### | ### | 0.2 | ||
| 2022-Jul-25 Mon | 2.77 | 2.8 | 2.71 | 2.72 | 1,072,626 | 2,955,084 | 29.7 | 29.7 | 0.2 |
| 2022-Jul-22 Fri | 2.8 | 2.84 | 2.77 | 2.77 | 28.1 | 28.1 | 0.2 | ||
| 2022-Jul-21 Thu | 2.76 | 2.82 | 2.75 | 2.81 | 973,344 | ### | 74.9 | 74.9 | ### |
| 2022-Jul-20 Wed | 2.71 | 2.79 | ### | 2.76 | 776,922 | ### | 75.0 | 75.0 | 0.2 |
| 2022-Jul-19 Tue | 2.72 | 2.72 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2022-Jul-18 Mon | 2.58 | 2.73 | 2.58 | 2.73 | ### | ### | ### | ||
| 2022-Jul-15 Fri | 2.57 | ### | 2.53 | 2.57 | ### | ### | ### | ||
| 2022-Jul-14 Thu | 2.55 | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2022-Jul-13 Wed | 2.56 | ### | 2.53 | ### | 737,925 | 933,475 | 84.0 | 84.0 | 0.0 |
| 2022-Jul-12 Tue | 2.59 | ### | 2.52 | 2.52 | 27.7 | 27.7 | ### | ||
| 2022-Jul-11 Mon | ### | ### | ### | ### | 783,388 | 0 | 40.2 | 40.2 | 0.0 |
| 2022-Jul-08 Fri | 2.58 | ### | 2.57 | ### | 1,131,352 | 1,453,787 | ### | ### | 0.0 |
| 2022-Jul-07 Thu | 2.58 | ### | 2.55 | ### | 77.2 | 77.2 | 0.0 | ||
| 2022-Jul-06 Wed | 2.59 | ### | 2.52 | 2.52 | 1,901,229 | 2,395,548 | ### | ### | ### |
| 2022-Jul-05 Tue | ### | ### | 2.575 | ### | 28.3 | 28.3 | 0.0 | ||
| 2022-Jul-04 Mon | ### | ### | ### | ### | 1,251,075 | 0 | 34.0 | 34.0 | 0.0 |
| 2022-Jul-01 Fri | ### | ### | 2.57 | 2.57 | ### | ### | ### | ||
| 2022-Jun-30 Thu | ### | ### | 2.59 | 2.59 | ### | ### | 0.2 | ||
| 2022-Jun-29 Wed | 2.77 | 2.78 | 2.7 | 2.7 | 28.5 | 28.5 | 0.2 | ||
| 2022-Jun-28 Tue | 2.81 | 2.83 | 2.77 | 2.79 | 1,193,385 | 3,341,478 | ### | ### | ### |
| 2022-Jun-27 Mon | 2.78 | 2.85 | 2.78 | 2.83 | 1,167,789 | 3,287,326 | ### | ### | 0.2 |
| 2022-Jun-24 Fri | 2.76 | 2.78 | ### | 2.76 | ### | ### | 0.2 | ||
| 2022-Jun-23 Thu | 2.76 | 2.83 | 2.75 | 2.78 | 79.8 | 79.8 | 0.2 | ||
| 2022-Jun-22 Wed | 2.73 | 2.79 | 2.71 | 2.75 | 2,038,385 | 5,605,558 | ### | ### | ### |
| 2022-Jun-21 Tue | ### | 2.75 | ### | 2.72 | 70.1 | 70.1 | 0.2 | ||
| 2022-Jun-20 Mon | ### | 2.71 | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2022-Jun-17 Fri | 2.76 | 2.76 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | 2.81 | 2.84 | 2.78 | 2.78 | ### | ### | 0.2 | ||
| 2022-Jun-15 Wed | 2.87 | 2.87 | 2.785 | 2.81 | 2,674,227 | 7,561,376 | ### | ### | ### |
| 2022-Jun-14 Tue | 2.87 | ### | 2.84 | 2.87 | 6,935,682 | ### | 75.0 | 75.0 | ### |
| 2022-Jun-10 Fri | ### | ### | ### | 3 | 10.9 | 10.9 | 0.2 | ||
| 2022-Jun-09 Thu | 3.24 | 3.25 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2022-Jun-08 Wed | ### | ### | ### | 3.28 | 99.1 | 99.1 | 0.2 | ||
| 2022-Jun-07 Tue | 2.86 | 2.87 | 2.82 | 2.86 | 1,288,286 | 3,665,173 | ### | ### | 0.2 |
| 2022-Jun-06 Mon | ### | ### | 2.84 | 2.84 | 771,646 | ### | ### | ### | 0.2 |
| 2022-Jun-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-02 Thu | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2022-Jun-01 Wed | 3 | ### | ### | ### | 2,571,640 | 0 | 42.0 | 42.0 | 0.0 |
| 2022-May-31 Tue | ### | ### | 3 | 3 | 15.6 | 15.6 | 0.2 | ||
| 2022-May-30 Mon | ### | ### | ### | ### | 1,265,954 | 0 | ### | ### | 0.0 |
| 2022-May-27 Fri | ### | ### | ### | ### | 1,430,489 | 0 | 40.7 | 40.7 | 0.0 |
| 2022-May-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-25 Wed | ### | ### | ### | ### | 2,435,177 | 0 | 74.1 | 74.1 | 0.0 |
| 2022-May-24 Tue | ### | ### | ### | ### | 1,933,487 | 0 | ### | ### | 0.0 |
| 2022-May-23 Mon | ### | ### | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2022-May-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-19 Thu | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2022-May-18 Wed | ### | 3.21 | ### | ### | 7,199,671 | 11,555,471 | ### | ### | 0.0 |
| 2022-May-17 Tue | 3.26 | ### | ### | 3.21 | 2,191,528 | 0 | 24.0 | 24.0 | ### |
| 2022-May-16 Mon | ### | ### | 3.28 | 3.29 | 1,219,626 | 2,000,186 | ### | ### | ### |
| 2022-May-13 Fri | 3.23 | ### | 3.23 | 3.28 | 1,358,677 | ### | ### | ### | 0.2 |
| 2022-May-12 Thu | 3.25 | 3.29 | 3.22 | 3.23 | 1,178,350 | 3,835,529 | ### | ### | ### |
| 2022-May-11 Wed | 3.2 | 3.25 | ### | 3.25 | 1,350,370 | 2,194,351 | ### | ### | 0.2 |
| 2022-May-10 Tue | ### | ### | 3.24 | 3.28 | 1,221,274 | ### | ### | ### | 0.2 |
| 2022-May-09 Mon | ### | ### | 3.24 | 3.28 | 1,221,274 | ### | ### | ### | 0.2 |
| 2022-May-06 Fri | ### | ### | ### | ### | 2,131,823 | 0 | 42.9 | 42.9 | 0.0 |
| 2022-May-05 Thu | ### | 3.43 | ### | 3.4 | 68.5 | 68.5 | 0.2 | ||
| 2022-May-04 Wed | 3.41 | 3.455 | ### | ### | 1,951,129 | 3,370,575 | ### | ### | 0.0 |
| 2022-May-03 Tue | 3.51 | 3.53 | ### | ### | 3,903,627 | ### | 19.7 | 19.7 | 0.0 |
| 2022-May-02 Mon | 3.55 | 3.56 | 3.52 | 3.53 | ### | ### | 0.3 | ||
| 2022-Apr-29 Fri | ### | ### | 3.555 | 3.57 | ### | ### | 0.3 | ||
| 2022-Apr-28 Thu | 3.57 | ### | 3.56 | 3.58 | ### | ### | 0.3 | ||
| 2022-Apr-27 Wed | 3.56 | 3.57 | 3.51 | 3.52 | ### | ### | ### | ||
| 2022-Apr-26 Tue | 3.55 | ### | 3.53 | ### | 87.8 | 87.8 | 0.0 | ||
| 2022-Apr-22 Fri | 3.5 | 3.55 | 3.49 | 3.55 | 598,026 | 2,105,051 | ### | ### | ### |
| 2022-Apr-21 Thu | 3.52 | 3.57 | 3.48 | 3.55 | 708,070 | 2,495,946 | 78.3 | 78.3 | ### |
| 2022-Apr-20 Wed | 3.48 | 3.52 | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2022-Apr-19 Tue | 3.46 | ### | 3.45 | 3.48 | ### | ### | 0.2 | ||
| 2022-Apr-14 Thu | 3.46 | 3.52 | 3.46 | 3.49 | 899,149 | ### | ### | ### | ### |
| 2022-Apr-13 Wed | 3.45 | 3.47 | 3.41 | 3.45 | ### | ### | ### | ||
| 2022-Apr-12 Tue | 3.47 | 3.49 | 3.44 | 3.46 | 50.3 | 50.3 | 0.2 | ||
| 2022-Apr-11 Mon | 3.47 | 3.49 | 3.44 | 3.49 | 815,048 | 2,824,141 | 78.7 | 78.7 | ### |
| 2022-Apr-08 Fri | 3.46 | 3.48 | 3.44 | 3.45 | 938,324 | ### | ### | ### | ### |
| 2022-Apr-07 Thu | 3.43 | ### | ### | 3.44 | 1,843,183 | 0 | ### | ### | 0.2 |
| 2022-Apr-06 Wed | 3.49 | ### | 3.42 | 3.43 | 27.4 | 27.4 | 0.2 | ||
| 2022-Apr-05 Tue | 3.48 | 3.59 | 3.45 | 3.52 | 2,232,021 | ### | ### | ### | ### |
| 2022-Apr-04 Mon | 3.42 | 3.48 | ### | 3.48 | ### | ### | 0.2 | ||
| 2022-Apr-01 Fri | 3.44 | 3.46 | ### | ### | 2,012,157 | ### | ### | ### | 0.0 |
| 2022-Mar-31 Thu | 3.52 | 3.55 | 3.46 | 3.46 | 2,034,457 | 7,130,771 | 23.4 | 23.4 | 0.2 |
| 2022-Mar-30 Wed | 3.49 | 3.585 | 3.47 | 3.53 | 2,565,025 | 9,048,125 | 76.2 | 76.2 | 0.3 |
| 2022-Mar-29 Tue | 3.42 | ### | 3.4 | 3.44 | 2,391,083 | 4,064,841 | ### | ### | 0.2 |
| 2022-Mar-28 Mon | 3.4 | 3.445 | 3.4 | 3.42 | 1,388,284 | ### | ### | ### | 0.2 |
| 2022-Mar-25 Fri | ### | 3.41 | ### | ### | 1,986,084 | 3,386,273 | 71.3 | 71.3 | 0.0 |
| 2022-Mar-24 Thu | ### | 3.42 | ### | ### | 1,628,647 | 2,784,986 | ### | ### | 0.0 |
| 2022-Mar-23 Wed | ### | 3.43 | ### | 3.4 | 2,205,221 | 3,781,954 | ### | ### | 0.2 |
| 2022-Mar-22 Tue | 3.25 | ### | 3.21 | ### | 83.8 | 83.8 | 0.0 | ||
| 2022-Mar-21 Mon | 3.42 | 3.46 | ### | 3.45 | ### | ### | ### | ||
| 2022-Mar-18 Fri | 3.49 | 3.5 | 3.4 | 3.41 | 3,763,486 | 12,984,026 | 17.4 | 17.4 | ### |
| 2022-Mar-17 Thu | ### | 3.485 | ### | 3.47 | 2,311,883 | 4,028,456 | 89.4 | 89.4 | 0.2 |
| 2022-Mar-16 Wed | ### | ### | 3.29 | ### | 1,285,979 | ### | 35.7 | 35.7 | 0.0 |
| 2022-Mar-15 Tue | ### | ### | 3.26 | 3.29 | 2,531,026 | 4,125,572 | ### | ### | ### |
| 2022-Mar-14 Mon | ### | 3.4 | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2022-Mar-11 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-10 Thu | 3.28 | 3.44 | 3.28 | 3.4 | ### | ### | 0.2 | ||
| 2022-Mar-09 Wed | ### | 3.4 | 3.24 | 3.26 | 4,599,453 | 15,270,183 | ### | ### | 0.2 |
| 2022-Mar-08 Tue | 3.44 | 3.46 | ### | ### | 1,897,187 | ### | 32.0 | 32.0 | 0.0 |
| 2022-Mar-07 Mon | ### | ### | 3.43 | 3.44 | ### | ### | 0.2 | ||
| 2022-Mar-04 Fri | 3.59 | ### | 3.54 | 3.57 | 1,374,657 | 2,433,142 | ### | ### | 0.3 |
| 2022-Mar-03 Thu | ### | ### | 3.59 | ### | 24.9 | 24.9 | 0.0 | ||
| 2022-Mar-02 Wed | ### | ### | 3.56 | ### | 1,897,570 | 3,377,674 | 63.6 | 63.6 | 0.0 |
| 2022-Mar-01 Tue | ### | ### | ### | ### | 1,757,489 | 0 | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2022-Feb-25 Fri | 3.58 | ### | 3.53 | 3.56 | 3,588,674 | ### | 30.1 | 30.1 | 0.3 |
| 2022-Feb-24 Thu | 3.59 | ### | 3.58 | 3.58 | 1,815,248 | ### | ### | ### | 0.3 |
| 2022-Feb-23 Wed | 3.59 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2022-Feb-22 Tue | ### | ### | 3.59 | ### | 1,713,342 | 3,075,448 | 43.4 | 43.4 | 0.0 |
| 2022-Feb-21 Mon | ### | 3.71 | ### | 3.71 | ### | ### | ### |
Basic Bottom of Page