eg: Prices for BHP
Currently Fri 24-May-17 02:44:09 AM 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 | ||
|
(GMD) GENESIS MINERALS LIMITED Daily Prices...
TOC Company Info for GMD Limits 
| Listing Code | GMD |
| Listing Name | GENESIS MINERALS LIMITED |
| GICS Sector | Materials |
| ISIN Name | GENESIS MINERALS |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000GMD9 |
Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for GMD .. Wednesday 15th May 2024
GMD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for GMD Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.17 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-16 Thu | 1.85 | 1.89 | 1.845 | 1.875 | ### | ### | ### | ||
| 2024-May-15 Wed | 1.87 | 1.87 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | 1.82 | 1.855 | 1.78 | 1.845 | 79.2 | 79.2 | ### | ||
| 2024-May-13 Mon | 1.82 | 1.83 | ### | 1.825 | 1,826,156 | ### | ### | ### | ### |
| 2024-May-10 Fri | 1.82 | 1.83 | ### | ### | 8,353,759 | 7,643,689 | 32.1 | 32.1 | 0.0 |
| 2024-May-09 Thu | 1.785 | 1.79 | 1.755 | 1.77 | 33.9 | 33.9 | ### | ||
| 2024-May-08 Wed | ### | ### | 1.78 | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-May-07 Tue | 1.745 | ### | ### | 1.79 | 2,732,259 | 0 | 83.8 | 83.8 | 0.1 |
| 2024-May-06 Mon | 1.7 | 1.74 | 1.7 | 1.71 | ### | ### | 0.1 | ||
| 2024-May-03 Fri | ### | ### | ### | 1.7 | ### | ### | ### | ||
| 2024-May-02 Thu | 1.7 | 1.7375 | 1.7 | 1.7 | 68.0 | 68.0 | ### | ||
| 2024-May-01 Wed | ### | ### | ### | ### | 3,590,044 | 0 | 33.7 | 33.7 | 0.0 |
| 2024-Apr-30 Tue | 1.81 | 1.825 | 1.76 | 1.76 | 14.8 | 14.8 | 0.1 | ||
| 2024-Apr-29 Mon | ### | 1.79 | 1.745 | 1.77 | ### | ### | ### | ||
| 2024-Apr-26 Fri | 1.77 | 1.8 | 1.74 | 1.755 | 3,522,640 | 6,235,072 | 32.5 | 32.5 | 0.1 |
| 2024-Apr-24 Wed | 1.77 | 1.7925 | 1.755 | ### | 39.0 | 39.0 | 0.0 | ||
| 2024-Apr-23 Tue | 1.77 | 1.785 | 1.72 | 1.745 | 5,181,040 | 9,079,772 | ### | ### | 0.1 |
| 2024-Apr-22 Mon | ### | ### | 1.825 | ### | 4,313,971 | ### | 13.8 | 13.8 | 0.0 |
| 2024-Apr-19 Fri | 1.81 | 1.89 | ### | 1.875 | 6,377,659 | 6,026,887 | 90.4 | 90.4 | ### |
| 2024-Apr-18 Thu | 1.87 | ### | ### | 1.825 | ### | ### | ### | ||
| 2024-Apr-17 Wed | 1.855 | ### | 1.85 | 1.88 | ### | ### | 0.1 | ||
| 2024-Apr-16 Tue | 1.87 | ### | 1.8375 | 1.845 | ### | ### | ### | ||
| 2024-Apr-15 Mon | ### | 1.955 | ### | ### | 4,048,275 | 3,957,188 | 23.9 | 23.9 | 0.0 |
| 2024-Apr-12 Fri | 1.945 | ### | 1.9425 | 1.985 | 80.6 | 80.6 | ### | ||
| 2024-Apr-11 Thu | 1.89 | 1.945 | 1.89 | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-Apr-10 Wed | ### | 1.945 | ### | 1.945 | 4,628,780 | 4,501,488 | ### | ### | 0.1 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | 1.9575 | ### | 1.945 | 85.4 | 85.4 | 0.1 | ||
| 2024-Apr-05 Fri | 1.89 | 1.89 | 1.845 | 1.855 | 18.7 | 18.7 | 0.1 | ||
| 2024-Apr-04 Thu | ### | 1.945 | 1.89 | ### | 19.7 | 19.7 | 0.0 | ||
| 2024-Apr-03 Wed | ### | ### | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 4,531,981 | 0 | 78.9 | 78.9 | 0.0 |
| 2024-Mar-28 Thu | 1.83 | 1.89 | 1.83 | 1.855 | 4,851,252 | 9,023,328 | ### | ### | 0.1 |
| 2024-Mar-27 Wed | 1.77 | ### | 1.72 | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | 1.845 | 1.8525 | 1.76 | 1.76 | 4,461,553 | 8,058,680 | 9.6 | 9.6 | 0.1 |
| 2024-Mar-25 Mon | 1.81 | 1.83 | 1.74 | 1.8 | ### | ### | 0.1 | ||
| 2024-Mar-22 Fri | 1.82 | ### | 1.75 | 1.8 | ### | ### | 0.1 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 6,933,544 | 0 | 22.0 | 22.0 | 0.0 |
| 2024-Mar-20 Wed | 1.885 | 1.885 | 1.845 | 1.88 | ### | ### | 0.1 | ||
| 2024-Mar-19 Tue | ### | ### | 1.8425 | 1.885 | ### | ### | 0.1 | ||
| 2024-Mar-18 Mon | ### | ### | 1.84 | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | 1.89 | ### | 1.885 | ### | 18,629,142 | ### | 79.0 | 79.0 | 0.0 |
| 2024-Mar-14 Thu | ### | ### | 1.8675 | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | 1.89 | ### | 1.8375 | 1.89 | 4,131,043 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | 1.885 | ### | 1.87 | ### | 2,929,826 | 2,739,387 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 1.88 | ### | 1.84 | 1.87 | 3,768,559 | 3,467,074 | ### | ### | ### |
| 2024-Mar-08 Fri | ### | ### | 1.8375 | 1.86 | ### | ### | 0.1 | ||
| 2024-Mar-07 Thu | 1.875 | 1.985 | 1.875 | 1.9175 | 5,799,370 | 11,192,784 | ### | ### | ### |
| 2024-Mar-06 Wed | 1.82 | ### | 1.82 | 1.855 | 7,716,550 | ### | ### | ### | 0.1 |
| 2024-Mar-05 Tue | 1.745 | 1.84 | 1.725 | 1.825 | 9,633,247 | ### | 90.9 | 90.9 | ### |
| 2024-Mar-04 Mon | 1.625 | 1.72 | 1.625 | 1.7 | 88.9 | 88.9 | ### | ||
| 2024-Mar-01 Fri | 1.545 | 1.58 | 1.545 | 1.58 | 81.1 | 81.1 | 0.1 | ||
| 2024-Feb-29 Thu | 1.57 | 1.57 | 1.48 | 1.53 | 14.5 | 14.5 | ### | ||
| 2024-Feb-28 Wed | 1.59 | ### | 1.57 | 1.575 | ### | ### | 0.1 | ||
| 2024-Feb-27 Tue | 1.59 | ### | 1.52 | 1.57 | ### | ### | 0.1 | ||
| 2024-Feb-26 Mon | 1.59 | 1.625 | 1.585 | ### | 1,607,070 | 2,579,347 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | 1.54 | ### | 1.54 | 1.56 | 1,040,570 | ### | 82.9 | 82.9 | ### |
| 2024-Feb-22 Thu | 1.55 | 1.57 | 1.52 | 1.555 | 69.8 | 69.8 | ### | ||
| 2024-Feb-21 Wed | 1.555 | ### | 1.55 | ### | 76.7 | 76.7 | 0.0 | ||
| 2024-Feb-20 Tue | 1.53 | 1.5425 | 1.51 | 1.54 | ### | ### | ### | ||
| 2024-Feb-19 Mon | 1.525 | 1.53 | ### | 1.525 | 69.6 | 69.6 | 0.1 | ||
| 2024-Feb-16 Fri | 1.55 | 1.57 | ### | 1.525 | 19.6 | 19.6 | 0.1 | ||
| 2024-Feb-15 Thu | ### | 1.54 | 1.5 | ### | 3,057,429 | ### | ### | ### | 0.0 |
| 2024-Feb-14 Wed | 1.51 | 1.5325 | ### | 1.52 | 70.0 | 70.0 | 0.1 | ||
| 2024-Feb-13 Tue | ### | ### | 1.55 | 1.57 | ### | ### | 0.1 | ||
| 2024-Feb-12 Mon | 1.585 | 1.585 | 1.54 | 1.54 | 1,056,345 | ### | ### | ### | ### |
| 2024-Feb-09 Fri | ### | ### | 1.55 | 1.56 | ### | ### | ### | ||
| 2024-Feb-08 Thu | ### | ### | 1.5875 | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | 1.6075 | 1.57 | ### | 1,511,881 | ### | 67.1 | 67.1 | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | 1.585 | ### | ### | ### | ||
| 2024-Feb-05 Mon | 1.645 | ### | 1.585 | ### | 24.1 | 24.1 | 0.0 | ||
| 2024-Feb-02 Fri | ### | 1.74 | ### | ### | 4,467,327 | 3,886,574 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 2,991,972 | 0 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | 1.59 | ### | ### | 1.625 | 2,711,228 | 0 | 83.4 | 83.4 | ### |
| 2024-Jan-30 Tue | ### | 1.6125 | 1.545 | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | 1.545 | ### | 1.485 | 1.555 | 4,010,051 | ### | ### | ### | ### |
| 2024-Jan-25 Thu | 1.585 | 1.5925 | 1.545 | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | 1.54 | ### | ### | 1.585 | 4,654,978 | 0 | ### | ### | ### |
| 2024-Jan-23 Tue | ### | ### | 1.52 | 1.53 | 2,114,082 | ### | 11.9 | 11.9 | ### |
| 2024-Jan-22 Mon | ### | 1.625 | 1.5875 | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | ### | 1.6325 | 1.59 | ### | 1,678,880 | ### | ### | ### | 0.0 |
| 2024-Jan-18 Thu | 1.58 | 1.6175 | 1.575 | 1.59 | 2,256,374 | ### | 75.9 | 75.9 | ### |
| 2024-Jan-17 Wed | ### | 1.6225 | 1.575 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2024-Jan-15 Mon | ### | 1.655 | 1.6175 | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | 1.625 | 1.58 | ### | 3,232,746 | 5,180,475 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | 1.585 | 1.625 | 1.56 | ### | 2,875,643 | ### | 84.8 | 84.8 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | 1.575 | 1.59 | 1,385,546 | ### | ### | ### | ### |
| 2024-Jan-09 Tue | ### | 1.655 | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | ### | ### | 2,400,388 | 0 | ### | ### | 0.0 |
| 2024-Jan-05 Fri | 1.645 | 1.655 | ### | 1.625 | 2,081,757 | 1,722,653 | ### | ### | ### |
| 2024-Jan-04 Thu | ### | 1.6775 | ### | 1.625 | 4,297,585 | ### | ### | ### | ### |
| 2024-Jan-03 Wed | ### | 1.72 | 1.685 | ### | 2,163,181 | ### | ### | ### | 0.0 |
| 2024-Jan-02 Tue | 1.775 | 1.7775 | ### | 1.74 | 1,691,953 | 1,503,723 | ### | ### | 0.1 |
| 2023-Dec-29 Fri | 1.785 | 1.82 | 1.78 | 1.79 | ### | ### | 0.1 | ||
| 2023-Dec-28 Thu | 1.84 | 1.87 | ### | 1.845 | 65.8 | 65.8 | ### | ||
| 2023-Dec-27 Wed | 1.785 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | 1.77 | 1.785 | 1.745 | 1.755 | 1,380,152 | ### | ### | ### | 0.1 |
| 2023-Dec-21 Thu | 1.74 | 1.78 | 1.73 | 1.77 | 2,909,921 | ### | 81.8 | 81.8 | ### |
| 2023-Dec-20 Wed | 1.755 | 1.79 | 1.74 | ### | 4,014,985 | 7,086,448 | 68.6 | 68.6 | 0.0 |
| 2023-Dec-19 Tue | 1.74 | 1.7575 | 1.71 | 1.725 | 24.4 | 24.4 | ### | ||
| 2023-Dec-18 Mon | 1.75 | ### | ### | 1.75 | 2,686,120 | 0 | 67.3 | 67.3 | 0.1 |
| 2023-Dec-15 Fri | ### | 1.8 | 1.755 | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | 1.86 | ### | 1.75 | 1.75 | ### | ### | 0.1 | ||
| 2023-Dec-13 Wed | 1.645 | ### | 1.6075 | ### | 5,233,441 | 4,206,378 | 81.6 | 81.6 | 0.0 |
| 2023-Dec-12 Tue | 1.775 | 1.785 | ### | ### | 7,927,053 | ### | 8.5 | 8.5 | 0.0 |
| 2023-Dec-11 Mon | 1.79 | 1.83 | 1.775 | 1.775 | 4,518,986 | 8,145,472 | ### | ### | ### |
| 2023-Dec-08 Fri | 1.845 | 1.845 | 1.8 | 1.84 | 4,391,841 | ### | 29.1 | 29.1 | ### |
| 2023-Dec-07 Thu | 1.87 | ### | 1.845 | 1.855 | ### | ### | 0.1 | ||
| 2023-Dec-06 Wed | 1.87 | ### | ### | 1.89 | ### | ### | ### | ||
| 2023-Dec-05 Tue | ### | 1.89 | 1.77 | 1.89 | 4,248,421 | ### | ### | ### | ### |
| 2023-Dec-04 Mon | 1.83 | ### | 1.83 | 1.89 | 4,982,126 | 4,558,645 | 87.9 | 87.9 | ### |
| 2023-Dec-01 Fri | 1.8 | 1.82 | 1.755 | 1.775 | 24.7 | 24.7 | ### | ||
| 2023-Nov-30 Thu | 1.83 | 1.845 | 1.77 | 1.845 | 17,645,386 | ### | ### | ### | ### |
| 2023-Nov-29 Wed | 1.8 | 1.85 | 1.77 | 1.845 | 85.0 | 85.0 | ### | ||
| 2023-Nov-28 Tue | 1.78 | 1.8 | 1.7575 | 1.77 | ### | ### | ### | ||
| 2023-Nov-27 Mon | 1.7 | 1.785 | 1.685 | 1.76 | 91.8 | 91.8 | 0.1 | ||
| 2023-Nov-24 Fri | ### | 1.725 | ### | ### | 3,118,257 | ### | 82.5 | 82.5 | 0.0 |
| 2023-Nov-23 Thu | ### | ### | ### | 1.655 | 75.0 | 75.0 | 0.1 | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | 1.575 | ### | 1.56 | ### | 92.4 | 92.4 | 0.0 | ||
| 2023-Nov-20 Mon | 1.545 | 1.59 | ### | 1.575 | 2,092,624 | ### | ### | ### | 0.1 |
| 2023-Nov-17 Fri | 1.51 | ### | 1.51 | 1.545 | 84.4 | 84.4 | ### | ||
| 2023-Nov-16 Thu | 1.525 | 1.53 | 1.455 | ### | 2,847,770 | ### | ### | ### | 0.0 |
| 2023-Nov-15 Wed | 1.5 | 1.545 | 1.485 | ### | 3,787,947 | ### | ### | ### | 0.0 |
| 2023-Nov-14 Tue | 1.45 | 1.45 | ### | 1.445 | 1,616,486 | 1,171,952 | 27.4 | 27.4 | ### |
| 2023-Nov-13 Mon | ### | 1.475 | 1.42 | 1.425 | ### | ### | ### | ||
| 2023-Nov-10 Fri | 1.5 | 1.5 | 1.46 | 1.475 | 1,442,649 | 2,135,120 | 23.4 | 23.4 | 0.1 |
| 2023-Nov-09 Thu | 1.49 | 1.5125 | 1.485 | 1.5 | 2,033,477 | 3,047,673 | ### | ### | 0.1 |
| 2023-Nov-08 Wed | ### | ### | 1.4825 | ### | 20.7 | 20.7 | 0.0 | ||
| 2023-Nov-07 Tue | 1.51 | 1.54 | 1.49 | ### | 79.1 | 79.1 | 0.0 | ||
| 2023-Nov-06 Mon | 1.475 | 1.53 | 1.47 | 1.51 | 3,332,478 | ### | 84.3 | 84.3 | 0.1 |
| 2023-Nov-03 Fri | 1.425 | 1.46 | 1.42 | 1.445 | ### | ### | ### | ||
| 2023-Nov-02 Thu | ### | 1.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 1.46 | 1.46 | ### | 1.42 | ### | ### | ### | ||
| 2023-Oct-31 Tue | 1.47 | 1.485 | 1.43 | 1.46 | 2,637,883 | ### | ### | ### | 0.1 |
| 2023-Oct-30 Mon | 1.46 | 1.49 | 1.46 | 1.485 | 1,789,189 | 2,639,053 | 81.2 | 81.2 | ### |
| 2023-Oct-27 Fri | 1.455 | 1.47 | 1.41 | 1.46 | 68.1 | 68.1 | 0.1 | ||
| 2023-Oct-26 Thu | 1.45 | 1.475 | 1.4225 | 1.455 | 74.3 | 74.3 | ### | ||
| 2023-Oct-25 Wed | 1.5 | ### | 1.46 | 1.47 | ### | ### | ### | ||
| 2023-Oct-24 Tue | ### | 1.5375 | 1.475 | 1.525 | 78.6 | 78.6 | 0.1 | ||
| 2023-Oct-23 Mon | 1.52 | 1.54 | ### | 1.5 | ### | ### | 0.1 | ||
| 2023-Oct-20 Fri | 1.51 | 1.53 | 1.485 | 1.53 | ### | ### | ### | ||
| 2023-Oct-19 Thu | 1.5 | 1.52 | 1.4775 | 1.51 | 3,998,143 | ### | ### | ### | 0.1 |
| 2023-Oct-18 Wed | 1.445 | 1.545 | 1.42 | ### | 7,224,245 | 10,709,943 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | 1.445 | ### | 1.43 | 85.0 | 85.0 | 0.1 | ||
| 2023-Oct-16 Mon | 1.46 | 1.47 | 1.385 | 1.4 | 14.0 | 14.0 | ### | ||
| 2023-Oct-13 Fri | 1.355 | 1.4 | 1.345 | ### | 2,532,081 | 3,475,281 | 89.9 | 89.9 | 0.0 |
| 2023-Oct-12 Thu | ### | 1.41 | 1.355 | 1.375 | 26.2 | 26.2 | 0.1 | ||
| 2023-Oct-11 Wed | 1.43 | 1.44 | ### | 1.385 | ### | ### | 0.1 | ||
| 2023-Oct-10 Tue | 1.4 | 1.4425 | ### | 1.425 | 79.2 | 79.2 | ### | ||
| 2023-Oct-09 Mon | ### | 1.42 | ### | ### | 85.6 | 85.6 | 0.0 | ||
| 2023-Oct-06 Fri | ### | 1.385 | ### | ### | 16.0 | 16.0 | 0.0 | ||
| 2023-Oct-05 Thu | ### | ### | ### | ### | 6,188,345 | 0 | 89.7 | 89.7 | 0.0 |
| 2023-Oct-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | ### | 1.375 | ### | ### | 3,188,072 | ### | ### | ### | 0.0 |
| 2023-Oct-02 Mon | ### | 1.42 | 1.3625 | 1.385 | 3,622,520 | ### | ### | ### | 0.1 |
| 2023-Sep-29 Fri | ### | ### | 1.375 | 1.385 | 6,461,086 | ### | ### | ### | 0.1 |
| 2023-Sep-28 Thu | 1.41 | 1.4175 | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2023-Sep-27 Wed | ### | 1.46 | 1.4025 | 1.43 | 83.5 | 83.5 | 0.1 | ||
| 2023-Sep-26 Tue | 1.51 | 1.525 | 1.41 | 1.42 | 8.5 | 8.5 | ### | ||
| 2023-Sep-25 Mon | 1.53 | 1.545 | 1.48 | 1.53 | 66.4 | 66.4 | ### | ||
| 2023-Sep-22 Fri | 1.51 | 1.58 | 1.51 | 1.54 | 4,883,621 | ### | ### | ### | ### |
| 2023-Sep-21 Thu | ### | 1.58 | 1.53 | 1.53 | ### | ### | ### | ||
| 2023-Sep-20 Wed | 1.58 | 1.585 | 1.53 | ### | 7,128,859 | ### | ### | ### | 0.0 |
| 2023-Sep-19 Tue | 1.57 | ### | ### | 1.58 | 77.4 | 77.4 | 0.1 | ||
| 2023-Sep-18 Mon | 1.625 | 1.625 | ### | 1.56 | 10,874,842 | ### | 14.4 | 14.4 | ### |
| 2023-Sep-15 Fri | ### | 1.6975 | 1.575 | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | ### | ### | 9,319,256 | 0 | 25.9 | 25.9 | 0.0 |
| 2023-Sep-13 Wed | ### | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | ### | 1.7 | 1.625 | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | 1.57 | ### | ### | 1.59 | 5,761,643 | 0 | ### | ### | ### |
| 2023-Sep-07 Thu | 1.55 | 1.59 | 1.51 | 1.55 | 4,404,275 | 6,826,626 | 75.2 | 75.2 | ### |
| 2023-Sep-06 Wed | ### | ### | 1.54 | 1.55 | 5,811,676 | ### | ### | ### | ### |
| 2023-Sep-05 Tue | 1.7 | 1.7 | 1.59 | ### | 6.4 | 6.4 | 0.0 | ||
| 2023-Sep-04 Mon | ### | 1.74 | ### | 1.7 | 12,171,146 | ### | 78.3 | 78.3 | ### |
| 2023-Sep-01 Fri | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2023-Aug-31 Thu | ### | 1.645 | 1.56 | ### | ### | ### | 0.0 | ||
| 2023-Aug-30 Wed | 1.585 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | 1.56 | ### | 1.555 | 1.56 | 4,817,784 | 3,745,827 | ### | ### | ### |
| 2023-Aug-28 Mon | 1.485 | 1.56 | ### | 1.54 | 3,673,956 | 2,865,685 | 92.8 | 92.8 | ### |
| 2023-Aug-25 Fri | 1.49 | 1.49 | 1.46 | 1.47 | 3,002,142 | 4,428,159 | ### | ### | ### |
| 2023-Aug-24 Thu | 1.475 | ### | 1.46 | 1.47 | 6,510,942 | 4,752,987 | 32.8 | 32.8 | ### |
| 2023-Aug-23 Wed | 1.475 | 1.49 | 1.4575 | 1.46 | 3,644,146 | ### | 27.1 | 27.1 | 0.1 |
| 2023-Aug-22 Tue | 1.455 | 1.485 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2023-Aug-21 Mon | 1.47 | 1.52 | 1.445 | 1.485 | ### | ### | ### | ||
| 2023-Aug-18 Fri | 1.42 | 1.475 | 1.41 | 1.46 | 2,910,855 | ### | ### | ### | 0.1 |
| 2023-Aug-17 Thu | 1.43 | 1.445 | 1.3875 | 1.41 | 5,432,088 | ### | 25.6 | 25.6 | ### |
| 2023-Aug-16 Wed | ### | 1.48 | 1.445 | 1.45 | 4,900,980 | 7,167,683 | ### | ### | ### |
| 2023-Aug-15 Tue | ### | 1.5 | 1.46 | 1.47 | ### | ### | ### | ||
| 2023-Aug-14 Mon | 1.45 | 1.52 | 1.45 | ### | ### | ### | 0.0 | ||
| 2023-Aug-11 Fri | ### | 1.5 | ### | 1.46 | 88.9 | 88.9 | 0.1 | ||
| 2023-Aug-10 Thu | ### | ### | 1.3275 | ### | 84.8 | 84.8 | 0.0 | ||
| 2023-Aug-09 Wed | ### | 1.355 | ### | ### | 3,345,874 | 2,266,829 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | ### | 1.375 | 1.3325 | 1.355 | 31.1 | 31.1 | ### | ||
| 2023-Aug-07 Mon | 1.385 | ### | 1.375 | 1.375 | 2,229,224 | ### | 32.7 | 32.7 | 0.1 |
| 2023-Aug-04 Fri | 1.45 | 1.455 | 1.385 | 1.385 | 3,120,223 | ### | ### | ### | 0.1 |
| 2023-Aug-03 Thu | ### | 1.47 | 1.445 | 1.45 | 2,181,547 | ### | 26.0 | 26.0 | ### |
| 2023-Aug-02 Wed | 1.46 | 1.485 | 1.45 | 1.475 | ### | ### | 0.1 | ||
| 2023-Aug-01 Tue | 1.47 | ### | 1.46 | 1.485 | 4,391,624 | 3,205,885 | 78.0 | 78.0 | ### |
| 2023-Jul-31 Mon | 1.475 | 1.485 | 1.44 | 1.47 | 36.3 | 36.3 | ### | ||
| 2023-Jul-28 Fri | 1.475 | 1.475 | ### | 1.475 | ### | ### | 0.1 | ||
| 2023-Jul-27 Thu | 1.46 | 1.5 | 1.455 | 1.49 | 4,924,577 | ### | 78.5 | 78.5 | ### |
| 2023-Jul-26 Wed | 1.46 | 1.48 | 1.445 | 1.455 | 2,959,755 | 4,328,641 | ### | ### | ### |
| 2023-Jul-25 Tue | 1.47 | 1.475 | ### | 1.445 | ### | ### | ### | ||
| 2023-Jul-24 Mon | 1.46 | 1.49 | 1.45 | 1.48 | ### | ### | 0.1 | ||
| 2023-Jul-21 Fri | ### | 1.45 | ### | 1.45 | ### | ### | ### | ||
| 2023-Jul-20 Thu | ### | 1.46 | ### | 1.44 | 6,517,879 | 4,758,051 | 96.7 | 96.7 | 0.1 |
| 2023-Jul-19 Wed | ### | ### | ### | ### | 4,791,672 | 0 | 84.1 | 84.1 | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | 1.27 | ### | 1.25 | ### | 90.0 | 90.0 | 0.0 | ||
| 2023-Jul-14 Fri | 1.27 | ### | ### | 1.29 | 5,274,629 | 0 | 75.8 | 75.8 | 0.1 |
| 2023-Jul-13 Thu | 1.24 | 1.275 | ### | 1.27 | 9,832,051 | ### | ### | ### | ### |
| 2023-Jul-12 Wed | ### | ### | 1.185 | 1.2 | ### | ### | 0.1 | ||
| 2023-Jul-11 Tue | 1.2 | ### | ### | 1.21 | 70.0 | 70.0 | ### | ||
| 2023-Jul-10 Mon | 1.175 | ### | ### | ### | 2,289,226 | 0 | ### | ### | 0.0 |
| 2023-Jul-07 Fri | 1.2 | 1.23 | ### | 1.175 | 21.0 | 21.0 | ### | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | 1.29 | 1.29 | 1.26 | ### | ### | ### | 0.0 | ||
| 2023-Jul-04 Tue | 1.28 | ### | ### | 1.28 | ### | ### | ### | ||
| 2023-Jul-03 Mon | ### | ### | 1.26 | 1.26 | ### | ### | ### | ||
| 2023-Jun-30 Fri | 1.27 | ### | 1.24 | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | 1.225 | 1.29 | 1.22 | 1.27 | 2,830,182 | 3,551,878 | ### | ### | ### |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 8,798,552 | 0 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 1.22 | 1.2225 | ### | 1.2 | ### | ### | 0.1 | ||
| 2023-Jun-26 Mon | 1.2 | ### | ### | 1.22 | ### | ### | 0.1 | ||
| 2023-Jun-23 Fri | 1.25 | 1.25 | ### | ### | 731,181 | 456,988 | ### | ### | 0.0 |
| 2023-Jun-22 Thu | 1.27 | 1.27 | 1.22 | 1.26 | 41.5 | 41.5 | ### | ||
| 2023-Jun-21 Wed | ### | ### | 1.26 | 1.27 | 10.0 | 10.0 | ### | ||
| 2023-Jun-20 Tue | 1.385 | 1.42 | ### | 1.345 | 1,880,156 | ### | 18.4 | 18.4 | ### |
| 2023-Jun-19 Mon | ### | ### | ### | ### | 2,010,825 | 0 | 80.4 | 80.4 | 0.0 |
| 2023-Jun-16 Fri | 1.29 | ### | 1.275 | ### | 1,120,921 | 714,587 | 83.5 | 83.5 | 0.0 |
| 2023-Jun-15 Thu | ### | ### | 1.27 | ### | 758,757 | ### | 75.7 | 75.7 | 0.0 |
| 2023-Jun-14 Wed | 1.27 | ### | 1.27 | ### | 86.5 | 86.5 | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | 1.27 | 1.28 | 28.1 | 28.1 | ### | ||
| 2023-Jun-09 Fri | 1.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | 1.27 | 1.29 | 1.225 | 1.29 | 762,446 | 958,775 | ### | ### | 0.1 |
| 2023-Jun-07 Wed | ### | ### | 1.22 | ### | 93.3 | 93.3 | 0.0 | ||
| 2023-Jun-06 Tue | 1.21 | 1.24 | 1.21 | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | 1.27 | 1.27 | 1.2 | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | 1.27 | ### | 1.26 | 1.275 | ### | ### | ### | ||
| 2023-Jun-01 Thu | 1.27 | 1.28 | 1.245 | 1.27 | 1,986,458 | ### | 66.7 | 66.7 | ### |
| 2023-May-31 Wed | 1.21 | 1.285 | ### | 1.26 | 1,294,652 | ### | 93.0 | 93.0 | ### |
| 2023-May-30 Tue | 1.23 | 1.26 | ### | 1.25 | 384,854 | 242,458 | ### | ### | ### |
| 2023-May-29 Mon | ### | 1.255 | 1.155 | 1.245 | ### | ### | 0.1 | ||
| 2023-May-26 Fri | ### | ### | ### | 1.155 | 85.2 | 85.2 | 0.1 | ||
| 2023-May-25 Thu | ### | ### | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | 513,472 | 0 | ### | ### | 0.0 |
| 2023-May-23 Tue | ### | ### | 1.155 | ### | 1,384,326 | 799,448 | 86.2 | 86.2 | 0.0 |
| 2023-May-22 Mon | 1.22 | 1.22 | ### | ### | 746,121 | ### | 17.5 | 17.5 | 0.0 |
| 2023-May-19 Fri | 1.24 | 1.24 | 1.22 | ### | 28.3 | 28.3 | 0.0 | ||
| 2023-May-18 Thu | ### | 1.24 | 1.23 | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | 1.24 | 1.24 | 1.23 | ### | 697,782 | ### | ### | ### | 0.0 |
| 2023-May-16 Tue | 1.25 | 1.27 | ### | 1.25 | 585,878 | ### | ### | ### | ### |
| 2023-May-15 Mon | 1.25 | 1.27 | 1.23 | 1.255 | ### | ### | ### | ||
| 2023-May-12 Fri | 1.2 | 1.275 | ### | 1.275 | 1,232,424 | 785,670 | ### | ### | ### |
| 2023-May-11 Thu | 1.23 | 1.25 | ### | 1.22 | ### | ### | 0.1 | ||
| 2023-May-10 Wed | 1.27 | ### | 1.27 | 1.29 | 2,397,957 | ### | ### | ### | 0.1 |
| 2023-May-09 Tue | 1.27 | ### | 1.245 | 1.29 | 84.5 | 84.5 | 0.1 | ||
| 2023-May-08 Mon | 1.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-05 Fri | ### | ### | ### | 1.27 | 4,847,685 | 0 | 18.8 | 18.8 | ### |
| 2023-May-04 Thu | ### | 1.43 | 1.29 | 1.29 | 1,261,229 | 1,715,271 | ### | ### | 0.1 |
| 2023-May-03 Wed | ### | ### | ### | 1.355 | ### | ### | ### | ||
| 2023-May-02 Tue | ### | ### | ### | ### | 701,944 | 0 | ### | ### | 0.0 |
| 2023-May-01 Mon | ### | 1.375 | ### | ### | 85.0 | 85.0 | 0.0 | ||
| 2023-Apr-28 Fri | ### | 1.385 | ### | 1.355 | 1,381,672 | ### | ### | ### | ### |
| 2023-Apr-27 Thu | ### | 1.3675 | ### | 1.355 | 78.4 | 78.4 | ### | ||
| 2023-Apr-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | 1.385 | ### | ### | 1,858,723 | ### | 78.7 | 78.7 | 0.0 |
| 2023-Apr-21 Fri | ### | ### | 1.3475 | ### | 1,660,259 | ### | 69.0 | 69.0 | 0.0 |
| 2023-Apr-20 Thu | ### | ### | ### | ### | 3,280,876 | 0 | ### | ### | 0.0 |
| 2023-Apr-19 Wed | 1.26 | ### | 1.24 | 1.28 | 1,939,244 | ### | ### | ### | ### |
| 2023-Apr-18 Tue | 1.22 | 1.28 | 1.175 | 1.26 | 8,064,548 | ### | ### | ### | ### |
| 2023-Apr-17 Mon | 1.23 | ### | ### | 1.21 | 4,742,345 | 0 | 26.1 | 26.1 | ### |
| 2023-Apr-14 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Apr-13 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Apr-12 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Apr-11 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Apr-06 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Apr-05 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Apr-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | ### | ### | ### | 1,280,287 | 0 | 89.0 | 89.0 | 0.0 |
| 2023-Mar-30 Thu | ### | 1.0625 | ### | ### | 939,352 | ### | ### | ### | 0.0 |
| 2023-Mar-29 Wed | ### | ### | ### | ### | 387,376 | 0 | 27.6 | 27.6 | 0.0 |
| 2023-Mar-28 Tue | 1.045 | ### | 1.025 | ### | 75.8 | 75.8 | 0.0 | ||
| 2023-Mar-27 Mon | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | 1,110,654 | 0 | 89.3 | 89.3 | 0.0 |
| 2023-Mar-23 Thu | 1.025 | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | ### | 1.045 | ### | 1.045 | 89.6 | 89.6 | 0.1 | ||
| 2023-Mar-20 Mon | ### | ### | ### | ### | 2,345,878 | 0 | 90.2 | 90.2 | 0.0 |
| 2023-Mar-17 Fri | 1 | 1 | ### | ### | 1,129,977 | 564,988 | 4.8 | 4.8 | 0.0 |
| 2023-Mar-16 Thu | 1 | ### | ### | ### | 1,327,475 | 0 | 78.8 | 78.8 | 0.0 |
| 2023-Mar-15 Wed | ### | ### | 0.975 | ### | 818,843 | 399,185 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | 1.025 | ### | ### | ### | 1,437,921 | 0 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | ### | ### | ### | ### | 1,115,585 | 0 | 77.9 | 77.9 | 0.0 |
| 2023-Mar-10 Fri | 1 | ### | 1 | ### | 853,887 | 426,943 | 83.3 | 83.3 | 0.0 |
| 2023-Mar-09 Thu | ### | 1.025 | 1 | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | ### | ### | 978,959 | 0 | 80.4 | 80.4 | 0.0 |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 762,721 | 0 | 32.2 | 32.2 | 0.0 |
| 2023-Mar-06 Mon | 1.075 | ### | ### | ### | 1,602,070 | 0 | ### | ### | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | 1.175 | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-01 Wed | ### | ### | 1.125 | ### | 512,044 | 288,024 | ### | ### | 0.0 |
| 2023-Feb-28 Tue | ### | ### | ### | ### | 993,952 | 0 | 94.1 | 94.1 | 0.0 |
| 2023-Feb-27 Mon | ### | 1.085 | ### | 1.055 | 715,474 | 388,144 | ### | ### | 0.1 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 1,132,447 | 0 | 94.1 | 94.1 | 0.0 |
| 2023-Feb-22 Wed | ### | ### | 1.0025 | ### | 1,642,685 | ### | ### | ### | 0.0 |
| 2023-Feb-21 Tue | ### | ### | 1.075 | ### | 899,054 | 483,241 | 9.3 | 9.3 | 0.0 |
| 2023-Feb-20 Mon | ### | ### | ### | 1.145 | 80.2 | 80.2 | ### | ||
| 2023-Feb-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | ### | 1.145 | ### | ### | ### | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | 1.175 | 1,253,220 | 0 | 40.3 | 40.3 | ### |
| 2023-Feb-13 Mon | 1.2 | 1.22 | ### | ### | 634,777 | ### | 21.7 | 21.7 | 0.0 |
| 2023-Feb-10 Fri | 1.23 | 1.24 | ### | 1.22 | 1,650,258 | 1,023,159 | ### | ### | 0.1 |
| 2023-Feb-09 Thu | 1.23 | 1.24 | ### | 1.24 | 646,551 | ### | 82.5 | 82.5 | 0.1 |
| 2023-Feb-08 Wed | 1.225 | 1.26 | 1.225 | 1.25 | ### | ### | ### | ||
| 2023-Feb-07 Tue | 1.23 | 1.26 | 1.225 | 1.25 | 84.2 | 84.2 | ### | ||
| 2023-Feb-06 Mon | 1.245 | 1.26 | 1.225 | 1.255 | ### | ### | ### | ||
| 2023-Feb-03 Fri | 1.28 | 1.285 | 1.26 | 1.26 | ### | ### | ### | ||
| 2023-Feb-02 Thu | 1.28 | ### | 1.27 | 1.29 | 2,330,844 | 1,480,085 | ### | ### | 0.1 |
| 2023-Feb-01 Wed | 1.26 | 1.28 | 1.26 | ### | 71.7 | 71.7 | 0.0 | ||
| 2023-Jan-31 Tue | 1.27 | 1.275 | ### | 1.27 | ### | ### | ### | ||
| 2023-Jan-30 Mon | ### | ### | 1.285 | 1.29 | 33.4 | 33.4 | 0.1 | ||
| 2023-Jan-27 Fri | ### | ### | 1.275 | ### | 268,070 | ### | 71.2 | 71.2 | 0.0 |
| 2023-Jan-25 Wed | ### | ### | 1.28 | ### | 5.4 | 5.4 | 0.0 | ||
| 2023-Jan-24 Tue | ### | 1.41 | ### | ### | 420,625 | 296,540 | ### | ### | 0.0 |
| 2023-Jan-23 Mon | ### | 1.4 | ### | 1.4 | 74.0 | 74.0 | ### | ||
| 2023-Jan-20 Fri | ### | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | 1.355 | ### | ### | ### | 193,029 | 0 | 77.7 | 77.7 | 0.0 |
| 2023-Jan-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-17 Tue | 1.345 | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2023-Jan-16 Mon | ### | ### | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 321,020 | 0 | 78.8 | 78.8 | 0.0 |
| 2023-Jan-12 Thu | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | 60.0 | 60.0 | 0.0 | ||
| 2023-Jan-10 Tue | 1.325 | ### | ### | ### | 606,373 | 0 | ### | ### | 0.0 |
| 2023-Jan-09 Mon | 1.325 | ### | ### | 1.355 | ### | ### | ### | ||
| 2023-Jan-06 Fri | 1.28 | ### | 1.27 | 1.325 | 85.7 | 85.7 | 0.1 | ||
| 2023-Jan-05 Thu | 1.27 | 1.285 | 1.26 | 1.28 | 70.4 | 70.4 | ### | ||
| 2023-Jan-04 Wed | 1.27 | 1.27 | 1.245 | 1.26 | 160,952 | ### | ### | ### | ### |
| 2023-Jan-03 Tue | 1.23 | 1.27 | 1.22 | 1.27 | ### | ### | ### | ||
| 2022-Dec-30 Fri | ### | 1.25 | 1.2 | 1.25 | 232,176 | ### | 73.6 | 73.6 | ### |
| 2022-Dec-29 Thu | ### | 1.22 | ### | 1.2 | 25.8 | 25.8 | 0.1 | ||
| 2022-Dec-28 Wed | ### | 1.275 | ### | 1.24 | ### | ### | 0.1 | ||
| 2022-Dec-23 Fri | 1.285 | 1.285 | 1.24 | ### | 228,870 | 288,948 | 21.8 | 21.8 | 0.0 |
| 2022-Dec-22 Thu | 1.29 | ### | 1.28 | ### | 1,007,489 | ### | ### | ### | 0.0 |
| 2022-Dec-21 Wed | 1.28 | ### | ### | 1.28 | 62.2 | 62.2 | ### | ||
| 2022-Dec-20 Tue | ### | ### | 1.25 | 1.26 | ### | ### | ### | ||
| 2022-Dec-19 Mon | 1.24 | ### | 1.24 | ### | 1,201,057 | 744,655 | 93.7 | 93.7 | 0.0 |
| 2022-Dec-16 Fri | 1.28 | 1.28 | 1.2 | 1.23 | 8,829,845 | ### | 9.6 | 9.6 | 0.1 |
| 2022-Dec-15 Thu | ### | ### | 1.24 | 1.28 | ### | ### | ### | ||
| 2022-Dec-14 Wed | ### | ### | 1.2975 | 1.345 | 18.4 | 18.4 | ### | ||
| 2022-Dec-13 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Dec-12 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Dec-09 Fri | 1.175 | 1.2 | ### | ### | 244,444 | ### | 84.1 | 84.1 | 0.0 |
| 2022-Dec-08 Thu | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2022-Dec-07 Wed | 1.21 | ### | 1.155 | ### | 15.2 | 15.2 | 0.0 | ||
| 2022-Dec-06 Tue | 1.24 | 1.24 | ### | 1.21 | 21.4 | 21.4 | ### | ||
| 2022-Dec-05 Mon | ### | ### | 1.1875 | 1.225 | ### | ### | 0.1 | ||
| 2022-Dec-02 Fri | 1.25 | 1.275 | 1.225 | 1.24 | ### | ### | 0.1 | ||
| 2022-Dec-01 Thu | 1.275 | ### | 1.225 | 1.25 | ### | ### | ### | ||
| 2022-Nov-30 Wed | 1.28 | 1.2825 | ### | 1.28 | 1,141,552 | 732,020 | 60.7 | 60.7 | ### |
| 2022-Nov-29 Tue | 1.26 | 1.29 | 1.25 | 1.28 | ### | ### | ### | ||
| 2022-Nov-28 Mon | 1.27 | ### | 1.27 | 1.28 | 351,176 | ### | ### | ### | ### |
| 2022-Nov-25 Fri | ### | ### | ### | 1.28 | 495,441 | 0 | 16.0 | 16.0 | ### |
| 2022-Nov-24 Thu | 1.28 | 1.325 | ### | ### | 1,317,984 | ### | ### | ### | 0.0 |
| 2022-Nov-23 Wed | 1.25 | 1.26 | 1.2325 | 1.245 | 1,432,651 | 1,785,441 | ### | ### | 0.1 |
| 2022-Nov-22 Tue | 1.23 | ### | 1.2 | 1.23 | 1,927,049 | 1,156,229 | 70.9 | 70.9 | 0.1 |
| 2022-Nov-21 Mon | 1.29 | 1.29 | 1.22 | ### | 448,453 | ### | 12.8 | 12.8 | 0.0 |
| 2022-Nov-18 Fri | 1.27 | ### | 1.26 | 1.28 | 585,240 | ### | ### | ### | ### |
| 2022-Nov-17 Thu | 1.26 | ### | 1.25 | 1.275 | 243,655 | 152,284 | ### | ### | ### |
| 2022-Nov-16 Wed | ### | ### | 1.255 | 1.26 | 591,052 | 370,885 | ### | ### | ### |
| 2022-Nov-15 Tue | 1.325 | ### | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2022-Nov-14 Mon | ### | ### | 1.29 | ### | 1,717,882 | ### | 74.8 | 74.8 | 0.0 |
| 2022-Nov-11 Fri | 1.24 | ### | 1.23 | 1.29 | 1,989,385 | 1,223,471 | 89.1 | 89.1 | 0.1 |
| 2022-Nov-10 Thu | ### | ### | 1.145 | 1.21 | ### | ### | ### | ||
| 2022-Nov-09 Wed | ### | 1.21 | ### | 1.185 | 470,659 | 284,748 | ### | ### | 0.1 |
| 2022-Nov-08 Tue | ### | 1.175 | ### | ### | 247,958 | 145,675 | ### | ### | 0.0 |
| 2022-Nov-07 Mon | ### | ### | ### | ### | 347,885 | 0 | 80.0 | 80.0 | 0.0 |
| 2022-Nov-04 Fri | 1.125 | ### | ### | 1.125 | ### | ### | ### | ||
| 2022-Nov-03 Thu | ### | 1.155 | ### | 1.145 | 36.8 | 36.8 | ### | ||
| 2022-Nov-02 Wed | ### | ### | ### | ### | 511,370 | 0 | ### | ### | 0.0 |
| 2022-Nov-01 Tue | ### | 1.145 | ### | ### | 613,356 | 351,146 | ### | ### | 0.0 |
| 2022-Oct-31 Mon | ### | ### | ### | ### | 627,352 | 0 | ### | ### | 0.0 |
| 2022-Oct-28 Fri | 1.185 | ### | ### | ### | 896,747 | 0 | 28.8 | 28.8 | 0.0 |
| 2022-Oct-27 Thu | 1.155 | 1.225 | 1.155 | ### | 500,241 | 595,286 | 81.6 | 81.6 | 0.0 |
| 2022-Oct-26 Wed | 1.155 | ### | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2022-Oct-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-24 Mon | 1.175 | 1.175 | ### | ### | 668,122 | 392,521 | 30.2 | 30.2 | 0.0 |
| 2022-Oct-21 Fri | ### | ### | ### | ### | 254,940 | 0 | ### | ### | 0.0 |
| 2022-Oct-20 Thu | ### | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2022-Oct-19 Wed | ### | ### | 1.145 | 1.155 | 1,254,781 | ### | 31.9 | 31.9 | 0.1 |
| 2022-Oct-18 Tue | 1.055 | ### | 1.055 | ### | 97.3 | 97.3 | 0.0 | ||
| 2022-Oct-17 Mon | ### | ### | ### | ### | 547,687 | 0 | 37.7 | 37.7 | 0.0 |
| 2022-Oct-14 Fri | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2022-Oct-13 Thu | 1.085 | 1.085 | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | ### | 97.0 | 97.0 | 0.0 | ||
| 2022-Oct-11 Tue | ### | ### | ### | 0.975 | 18.2 | 18.2 | ### | ||
| 2022-Oct-10 Mon | ### | ### | ### | 1 | 1,278,282 | 0 | 1.9 | 1.9 | ### |
| 2022-Oct-07 Fri | ### | ### | ### | 1.125 | 1,157,229 | 0 | 98.3 | 98.3 | ### |
| 2022-Oct-06 Thu | 1.025 | 1.025 | ### | 1 | ### | ### | ### | ||
| 2022-Oct-05 Wed | 1.025 | 1.045 | ### | 1 | 19.3 | 19.3 | ### | ||
| 2022-Oct-04 Tue | 1 | 1 | ### | 1 | 51.2 | 51.2 | ### | ||
| 2022-Oct-03 Mon | 1 | 1 | ### | 0.955 | 14.8 | 14.8 | 0.1 | ||
| 2022-Sep-30 Fri | ### | ### | ### | 1 | 30.5 | 30.5 | ### | ||
| 2022-Sep-29 Thu | ### | ### | ### | 1.025 | ### | ### | ### | ||
| 2022-Sep-28 Wed | ### | ### | 0.89 | 0.89 | 36.2 | 36.2 | ### | ||
| 2022-Sep-27 Tue | 0.89 | ### | 0.85 | ### | ### | ### | 0.0 | ||
| 2022-Sep-26 Mon | ### | ### | 0.88 | ### | 658,849 | ### | ### | ### | 0.0 |
| 2022-Sep-23 Fri | ### | ### | ### | ### | 610,955 | 0 | ### | ### | 0.0 |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 651,128 | 0 | ### | ### | 0.0 |
| 2022-Sep-20 Tue | ### | 1.055 | ### | ### | 411,727 | 217,185 | 34.1 | 34.1 | 0.0 |
| 2022-Sep-19 Mon | 1.045 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | ### | ### | ### | ### | 7.3 | 7.3 | 0.0 | ||
| 2022-Sep-15 Thu | ### | ### | ### | ### | 254,740 | 0 | ### | ### | 0.0 |
| 2022-Sep-14 Wed | 1.085 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-13 Tue | ### | 1.125 | ### | 1.125 | 413,770 | 232,745 | ### | ### | ### |
| 2022-Sep-12 Mon | 1.145 | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | 1.125 | ### | 482,125 | ### | 60.6 | 60.6 | 0.0 |
| 2022-Sep-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-06 Tue | ### | 1.155 | ### | 1.125 | ### | ### | ### | ||
| 2022-Sep-05 Mon | ### | ### | ### | ### | 87.3 | 87.3 | 0.0 | ||
| 2022-Sep-02 Fri | ### | 1.155 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-01 Thu | 1.185 | 1.185 | ### | ### | 1,324,929 | 785,020 | 24.6 | 24.6 | 0.0 |
| 2022-Aug-31 Wed | 1.255 | 1.255 | 1.185 | ### | 932,081 | ### | 10.0 | 10.0 | 0.0 |
| 2022-Aug-30 Tue | ### | 1.25 | ### | 1.22 | 90.9 | 90.9 | 0.1 | ||
| 2022-Aug-29 Mon | ### | ### | ### | 1.175 | 33.9 | 33.9 | ### | ||
| 2022-Aug-26 Fri | ### | 1.225 | ### | ### | 570,657 | 349,527 | 74.1 | 74.1 | 0.0 |
| 2022-Aug-25 Thu | 1.2 | ### | ### | ### | 324,276 | 0 | ### | ### | 0.0 |
| 2022-Aug-24 Wed | 1.23 | 1.23 | 1.2 | ### | 200,843 | 244,024 | ### | ### | 0.0 |
| 2022-Aug-23 Tue | 1.27 | 1.27 | 1.22 | 1.255 | 534,642 | 665,629 | 32.8 | 32.8 | ### |
| 2022-Aug-22 Mon | 1.28 | ### | ### | 1.25 | 786,484 | 0 | ### | ### | ### |
| 2022-Aug-19 Fri | 1.255 | ### | 1.255 | ### | 232,486 | 145,884 | 90.0 | 90.0 | 0.0 |
| 2022-Aug-18 Thu | 1.29 | 1.29 | 1.24 | 1.25 | 139,453 | ### | 18.7 | 18.7 | ### |
| 2022-Aug-17 Wed | ### | ### | 1.28 | ### | 37.0 | 37.0 | 0.0 | ||
| 2022-Aug-16 Tue | 1.375 | 1.375 | 1.275 | ### | 357,151 | 473,225 | ### | ### | 0.0 |
| 2022-Aug-15 Mon | ### | ### | ### | ### | 326,455 | 0 | ### | ### | 0.0 |
| 2022-Aug-12 Fri | ### | ### | ### | ### | 310,585 | 0 | ### | ### | 0.0 |
| 2022-Aug-11 Thu | 1.41 | 1.41 | 1.345 | ### | 18.3 | 18.3 | 0.0 | ||
| 2022-Aug-10 Wed | 1.41 | 1.41 | 1.375 | 1.41 | 310,725 | 432,684 | ### | ### | ### |
| 2022-Aug-09 Tue | 1.41 | 1.41 | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2022-Aug-08 Mon | 1.46 | 1.49 | ### | 1.41 | 1,124,479 | ### | 11.8 | 11.8 | ### |
| 2022-Aug-05 Fri | 1.445 | 1.485 | 1.42 | 1.47 | ### | ### | ### | ||
| 2022-Aug-04 Thu | 1.46 | 1.48 | 1.425 | 1.47 | 978,622 | 1,421,448 | 75.2 | 75.2 | ### |
| 2022-Aug-03 Wed | 1.48 | 1.485 | 1.43 | 1.47 | ### | ### | ### | ||
| 2022-Aug-02 Tue | 1.41 | 1.47 | 1.41 | 1.455 | ### | ### | ### | ||
| 2022-Aug-01 Mon | 1.4 | 1.445 | ### | 1.41 | ### | ### | ### | ||
| 2022-Jul-29 Fri | ### | 1.4 | ### | 1.385 | ### | ### | 0.1 | ||
| 2022-Jul-28 Thu | ### | ### | 1.28 | ### | 542,189 | ### | ### | ### | 0.0 |
| 2022-Jul-27 Wed | 1.275 | 1.345 | 1.24 | ### | 82.0 | 82.0 | 0.0 | ||
| 2022-Jul-26 Tue | 1.24 | 1.29 | 1.225 | 1.275 | 86.7 | 86.7 | ### | ||
| 2022-Jul-25 Mon | 1.28 | 1.28 | 1.24 | 1.25 | 154,571 | 194,759 | ### | ### | ### |
| 2022-Jul-22 Fri | 1.275 | 1.275 | 1.23 | 1.25 | 21.2 | 21.2 | ### | ||
| 2022-Jul-21 Thu | 1.225 | 1.26 | ### | 1.23 | 444,443 | ### | 62.6 | 62.6 | 0.1 |
| 2022-Jul-20 Wed | 1.25 | 1.25 | 1.2275 | 1.23 | 364,087 | ### | 19.6 | 19.6 | 0.1 |
| 2022-Jul-19 Tue | 1.23 | 1.25 | 1.22 | 1.225 | 35.8 | 35.8 | 0.1 | ||
| 2022-Jul-18 Mon | 1.27 | 1.27 | 1.21 | ### | 274,957 | 340,946 | ### | ### | 0.0 |
| 2022-Jul-15 Fri | ### | ### | ### | 1.22 | 199,948 | 0 | 94.2 | 94.2 | 0.1 |
| 2022-Jul-14 Thu | ### | 1.225 | ### | ### | 126,786 | 77,656 | ### | ### | 0.0 |
| 2022-Jul-13 Wed | 1.185 | ### | ### | ### | 146,554 | 0 | 32.2 | 32.2 | 0.0 |
| 2022-Jul-12 Tue | 1.21 | 1.2225 | ### | 1.185 | 161,171 | ### | ### | ### | 0.1 |
| 2022-Jul-11 Mon | 1.22 | ### | 1.2 | ### | 297,781 | ### | 51.4 | 51.4 | 0.0 |
| 2022-Jul-08 Fri | ### | 1.27 | ### | 1.22 | 84,426 | ### | 77.6 | 77.6 | 0.1 |
| 2022-Jul-07 Thu | ### | 1.2125 | ### | ### | 408,685 | ### | ### | ### | 0.0 |
| 2022-Jul-06 Wed | 1.21 | 1.23 | 1.125 | 1.21 | 1,548,945 | 1,823,882 | 66.0 | 66.0 | ### |
| 2022-Jul-05 Tue | 1.25 | ### | 1.2 | 1.22 | ### | ### | 0.1 | ||
| 2022-Jul-04 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Jul-01 Fri | 1.25 | 1.26 | 1.185 | ### | 181,487 | ### | ### | ### | 0.0 |
| 2022-Jun-30 Thu | ### | 1.27 | ### | ### | 109,671 | 69,641 | ### | ### | 0.0 |
| 2022-Jun-29 Wed | ### | ### | 1.245 | 1.285 | 130,155 | 81,021 | 22.7 | 22.7 | ### |
| 2022-Jun-28 Tue | ### | ### | ### | ### | 54,756 | 0 | ### | ### | 0.0 |
| 2022-Jun-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-24 Fri | 1.345 | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-23 Thu | ### | ### | ### | ### | 165,885 | 0 | ### | ### | 0.0 |
| 2022-Jun-22 Wed | 1.355 | ### | ### | ### | 320,350 | 0 | 44.4 | 44.4 | 0.0 |
| 2022-Jun-21 Tue | 1.355 | ### | ### | 1.355 | 262,454 | 0 | ### | ### | ### |
| 2022-Jun-20 Mon | ### | ### | ### | ### | 42.0 | 42.0 | 0.0 | ||
| 2022-Jun-17 Fri | ### | 1.385 | ### | ### | 82,172 | ### | 67.1 | 67.1 | 0.0 |
| 2022-Jun-16 Thu | ### | ### | ### | 1.385 | ### | ### | 0.1 | ||
| 2022-Jun-15 Wed | ### | ### | ### | ### | 44.2 | 44.2 | 0.0 | ||
| 2022-Jun-14 Tue | ### | 1.45 | ### | 1.425 | ### | ### | ### | ||
| 2022-Jun-10 Fri | 1.5 | 1.53 | 1.445 | 1.53 | 87.3 | 87.3 | ### | ||
| 2022-Jun-09 Thu | 1.55 | 1.585 | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2022-Jun-08 Wed | 1.49 | ### | 1.47 | 1.51 | 125,581 | ### | ### | ### | 0.1 |
| 2022-Jun-07 Tue | 1.45 | ### | 1.45 | 1.48 | 367,423 | 266,381 | ### | ### | 0.1 |
| 2022-Jun-06 Mon | 1.445 | 1.48 | ### | 1.48 | 93,074 | 68,874 | 89.7 | 89.7 | 0.1 |
| 2022-Jun-03 Fri | 1.47 | 1.51 | 1.46 | 1.475 | 72.6 | 72.6 | 0.1 | ||
| 2022-Jun-02 Thu | 1.5 | 1.5 | 1.46 | 1.46 | 63,170 | ### | ### | ### | 0.1 |
| 2022-Jun-01 Wed | 1.53 | 1.53 | ### | 1.5 | 313,270 | 239,651 | 37.1 | 37.1 | 0.1 |
| 2022-May-31 Tue | 1.52 | 1.54 | 1.48 | 1.51 | 347,546 | ### | 36.5 | 36.5 | 0.1 |
| 2022-May-30 Mon | 1.53 | 1.53 | ### | 1.5 | ### | ### | 0.1 | ||
| 2022-May-27 Fri | 1.475 | 1.53 | 1.425 | 1.53 | 314,447 | ### | ### | ### | ### |
| 2022-May-26 Thu | 1.42 | 1.485 | 1.42 | 1.48 | 429,021 | 623,153 | ### | ### | 0.1 |
| 2022-May-25 Wed | ### | 1.41 | 1.355 | 1.41 | ### | ### | ### | ||
| 2022-May-24 Tue | ### | ### | ### | ### | 30,829 | 0 | 92.5 | 92.5 | 0.0 |
| 2022-May-23 Mon | ### | ### | 1.355 | ### | 111,074 | 75,252 | ### | ### | 0.0 |
| 2022-May-20 Fri | ### | ### | ### | 1.385 | ### | ### | 0.1 | ||
| 2022-May-19 Thu | ### | ### | ### | ### | 976,123 | 0 | ### | ### | 0.0 |
| 2022-May-18 Wed | ### | ### | 1.345 | ### | 77.4 | 77.4 | 0.0 | ||
| 2022-May-17 Tue | 1.355 | ### | ### | ### | 46,270 | 0 | 34.2 | 34.2 | 0.0 |
| 2022-May-16 Mon | 1.4 | 1.4 | 1.345 | ### | 224,975 | 308,778 | ### | ### | 0.0 |
| 2022-May-13 Fri | ### | 1.4 | 1.285 | 1.4 | ### | ### | ### | ||
| 2022-May-12 Thu | 1.23 | 1.325 | 1.2 | ### | ### | ### | 0.0 | ||
| 2022-May-11 Wed | 1.25 | ### | ### | 1.24 | ### | ### | 0.1 | ||
| 2022-May-10 Tue | ### | 1.4 | 1.285 | 1.4 | ### | ### | ### | ||
| 2022-May-09 Mon | ### | 1.4 | 1.285 | 1.4 | ### | ### | ### | ||
| 2022-May-06 Fri | 1.47 | ### | 1.375 | 1.4 | ### | ### | ### | ||
| 2022-May-05 Thu | 1.4 | 1.5 | ### | 1.47 | 291,089 | ### | ### | ### | ### |
| 2022-May-04 Wed | ### | ### | 1.345 | 1.385 | 324,356 | 218,129 | 93.9 | 93.9 | 0.1 |
| 2022-May-03 Tue | 1.375 | 1.42 | 1.325 | 1.325 | 18.3 | 18.3 | 0.1 | ||
| 2022-May-02 Mon | 1.42 | 1.42 | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2022-Apr-29 Fri | 1.45 | 1.455 | 1.4 | 1.44 | 428,273 | 611,359 | 30.2 | 30.2 | 0.1 |
| 2022-Apr-28 Thu | ### | 1.47 | 1.4 | 1.45 | 603,228 | ### | 75.4 | 75.4 | ### |
| 2022-Apr-27 Wed | 1.475 | 1.485 | 1.385 | 1.42 | ### | ### | ### | ||
| 2022-Apr-26 Tue | 1.59 | ### | 1.475 | 1.49 | ### | ### | ### | ||
| 2022-Apr-22 Fri | ### | ### | 1.56 | 1.59 | 17.7 | 17.7 | ### | ||
| 2022-Apr-21 Thu | 1.74 | 1.74 | 1.575 | ### | ### | ### | 0.0 | ||
| 2022-Apr-20 Wed | 1.76 | 1.76 | ### | ### | 7.8 | 7.8 | 0.0 | ||
| 2022-Apr-19 Tue | 1.81 | 1.81 | ### | 1.775 | ### | ### | ### | ||
| 2022-Apr-14 Thu | 1.84 | 1.845 | 1.775 | ### | 21.4 | 21.4 | 0.0 | ||
| 2022-Apr-13 Wed | 1.845 | 1.89 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-12 Tue | ### | 1.985 | 1.81 | 1.825 | 7.1 | 7.1 | ### | ||
| 2022-Apr-11 Mon | 1.845 | 1.955 | 1.845 | ### | 1,097,858 | ### | 96.3 | 96.3 | 0.0 |
| 2022-Apr-08 Fri | 1.83 | ### | 1.81 | 1.825 | ### | ### | ### | ||
| 2022-Apr-07 Thu | 1.83 | 1.85 | 1.77 | ### | ### | ### | 0.0 | ||
| 2022-Apr-06 Wed | 1.82 | 1.885 | 1.79 | 1.845 | 554,978 | 1,019,772 | ### | ### | ### |
| 2022-Apr-05 Tue | 1.86 | 1.88 | 1.79 | 1.82 | ### | ### | ### | ||
| 2022-Apr-04 Mon | 1.785 | 1.87 | 1.73 | 1.855 | 1,689,556 | ### | 86.8 | 86.8 | 0.1 |
| 2022-Apr-01 Fri | ### | 1.775 | ### | 1.74 | 1,127,883 | ### | ### | ### | 0.1 |
| 2022-Mar-31 Thu | 1.57 | ### | 1.57 | 1.625 | 87.2 | 87.2 | ### | ||
| 2022-Mar-30 Wed | 1.5 | 1.545 | ### | 1.545 | 86.0 | 86.0 | ### | ||
| 2022-Mar-29 Tue | 1.54 | 1.55 | 1.485 | 1.5 | ### | ### | 0.1 | ||
| 2022-Mar-28 Mon | 1.56 | 1.56 | 1.45 | 1.475 | 535,947 | ### | 10.3 | 10.3 | 0.1 |
| 2022-Mar-25 Fri | 1.545 | 1.555 | 1.51 | 1.53 | 31.0 | 31.0 | ### | ||
| 2022-Mar-24 Thu | ### | ### | 1.51 | 1.55 | ### | ### | ### | ||
| 2022-Mar-23 Wed | ### | 1.525 | 1.45 | ### | 364,228 | 541,789 | 86.1 | 86.1 | 0.0 |
| 2022-Mar-22 Tue | 1.485 | 1.4875 | 1.45 | ### | ### | ### | 0.0 | ||
| 2022-Mar-21 Mon | 1.52 | 1.54 | ### | 1.48 | 21.1 | 21.1 | 0.1 | ||
| 2022-Mar-18 Fri | 1.55 | 1.5675 | ### | ### | 1,284,642 | ### | ### | ### | 0.0 |
| 2022-Mar-17 Thu | 1.55 | ### | 1.525 | 1.54 | 33.4 | 33.4 | ### | ||
| 2022-Mar-16 Wed | 1.53 | ### | 1.46 | 1.57 | 590,382 | 430,978 | ### | ### | 0.1 |
| 2022-Mar-15 Tue | 1.51 | 1.51 | 1.475 | 1.5 | 182,347 | 272,152 | 42.6 | 42.6 | 0.1 |
| 2022-Mar-14 Mon | ### | ### | 1.51 | 1.51 | 124,388 | ### | 7.2 | 7.2 | 0.1 |
| 2022-Mar-11 Fri | 1.59 | ### | 1.545 | ### | 75.2 | 75.2 | 0.0 | ||
| 2022-Mar-10 Thu | ### | ### | 1.53 | 1.53 | ### | ### | ### | ||
| 2022-Mar-09 Wed | 1.56 | ### | 1.56 | ### | 273,477 | ### | 76.8 | 76.8 | 0.0 |
| 2022-Mar-08 Tue | ### | ### | 1.555 | 1.56 | 115,429 | 89,746 | ### | ### | ### |
| 2022-Mar-07 Mon | ### | ### | 1.57 | ### | 201,220 | 157,957 | 84.6 | 84.6 | 0.0 |
| 2022-Mar-04 Fri | ### | ### | 1.54 | ### | 30.6 | 30.6 | 0.0 | ||
| 2022-Mar-03 Thu | ### | ### | ### | ### | 44,459 | 0 | 14.6 | 14.6 | 0.0 |
| 2022-Mar-02 Wed | ### | 1.7 | ### | ### | 111,352 | 94,649 | ### | ### | 0.0 |
| 2022-Mar-01 Tue | ### | 1.74 | ### | ### | 65,021 | ### | ### | ### | 0.0 |
| 2022-Feb-28 Mon | 1.56 | ### | ### | ### | 132,020 | 0 | 87.2 | 87.2 | 0.0 |
| 2022-Feb-25 Fri | 1.58 | ### | ### | 1.56 | 72,753 | 0 | ### | ### | ### |
| 2022-Feb-24 Thu | 1.585 | 1.585 | 1.52 | 1.545 | 196,049 | ### | ### | ### | ### |
| 2022-Feb-23 Wed | ### | ### | 1.55 | 1.56 | 10.2 | 10.2 | ### | ||
| 2022-Feb-22 Tue | ### | ### | 1.58 | ### | 287,755 | 227,326 | ### | ### | 0.0 |
| 2022-Feb-21 Mon | 1.78 | 1.78 | 1.655 | ### | 10.9 | 10.9 | 0.0 | ||
| 2022-Feb-18 Fri | 1.71 | 1.75 | 1.7 | 1.75 | 299,751 | 517,070 | ### | ### | 0.1 |
| 2022-Feb-17 Thu | 1.745 | 1.77 | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2022-Feb-16 Wed | 1.72 | 1.755 | 1.72 | 1.745 | ### | ### | 0.1 | ||
| 2022-Feb-15 Tue | 1.75 | 1.77 | 1.7 | 1.7 | 308,220 | ### | 24.4 | 24.4 | ### |
| 2022-Feb-14 Mon | 1.73 | ### | 1.7 | 1.745 | 20,227,779 | ### | ### | ### | 0.1 |
| 2022-Feb-11 Fri | 1.745 | 1.745 | ### | 1.725 | 36.8 | 36.8 | ### | ||
| 2022-Feb-10 Thu | 1.7 | 1.75 | 1.685 | 1.745 | 87.1 | 87.1 | 0.1 | ||
| 2022-Feb-09 Wed | 1.71 | ### | 1.675 | 1.685 | 23.7 | 23.7 | ### | ||
| 2022-Feb-08 Tue | 1.72 | 1.72 | 1.7 | 1.71 | 148,183 | ### | ### | ### | 0.1 |
| 2022-Feb-07 Mon | ### | 1.745 | ### | 1.72 | 381,773 | ### | 79.0 | 79.0 | 0.1 |
| 2022-Feb-04 Fri | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2022-Feb-03 Thu | 1.7 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-02 Wed | 1.585 | ### | 1.58 | ### | 208,954 | 165,073 | 71.2 | 71.2 | 0.0 |
| 2022-Feb-01 Tue | 1.51 | 1.585 | ### | 1.58 | 112,988 | 89,542 | 89.8 | 89.8 | 0.1 |
| 2022-Jan-31 Mon | 1.41 | 1.53 | 1.41 | 1.52 | ### | ### | 0.1 | ||
| 2022-Jan-28 Fri | 1.445 | 1.45 | ### | 1.4 | 10.6 | 10.6 | ### | ||
| 2022-Jan-27 Thu | ### | ### | 1.42 | 1.425 | 3.4 | 3.4 | ### | ||
| 2022-Jan-25 Tue | ### | ### | 1.455 | 1.47 | ### | ### | ### | ||
| 2022-Jan-24 Mon | 1.7 | 1.7 | 1.5275 | ### | 15.8 | 15.8 | 0.0 | ||
| 2022-Jan-21 Fri | 1.7 | ### | 1.675 | 1.7 | 49,975 | 41,854 | ### | ### | ### |
| 2022-Jan-20 Thu | 1.59 | 1.72 | 1.555 | 1.7 | ### | ### | ### | ||
| 2022-Jan-19 Wed | ### | 1.7 | 1.575 | ### | ### | ### | 0.0 | ||
| 2022-Jan-18 Tue | ### | ### | ### | 1.7 | 173,883 | 0 | ### | ### | ### |
| 2022-Jan-17 Mon | 1.71 | 1.71 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2022-Jan-05 Wed | ### | 0.1775 | ### | ### | 1,662,786 | 147,572 | 70.5 | 70.5 | 0.0 |
| 2022-Jan-04 Tue | ### | 0.175 | 0.1675 | ### | 56.8 | 56.8 | 0.0 | ||
| 2021-Dec-31 Fri | ### | 0.175 | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2021-Dec-30 Thu | ### | ### | ### | ### | 100,823 | 0 | ### | ### | 0.0 |
| 2021-Dec-29 Wed | ### | ### | ### | ### | 1,794,656 | 0 | ### | ### | 0.0 |
| 2021-Dec-24 Fri | ### | ### | 0.155 | ### | 217,222 | ### | 62.4 | 62.4 | 0.0 |
| 2021-Dec-23 Thu | ### | ### | ### | 0.155 | 6,513,456 | 0 | ### | ### | ### |
| 2021-Dec-22 Wed | ### | 0.1625 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-21 Tue | ### | ### | 0.155 | ### | ### | ### | 0.0 | ||
| 2021-Dec-20 Mon | ### | ### | ### | ### | 3,767,273 | 0 | 25.1 | 25.1 | 0.0 |
| 2021-Dec-17 Fri | 0.155 | ### | 0.155 | ### | 95.8 | 95.8 | 0.0 | ||
| 2021-Dec-16 Thu | ### | 0.1675 | ### | ### | 96.8 | 96.8 | 0.0 |
Basic Bottom of Page