End of day Prices (full format), 600 Days for (HUO) HUON AQUACULTURE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Nov-19 Fri
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-18 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-17 Wed
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-16 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-15 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-12 Fri
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-11 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-10 Wed
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-09 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-08 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-05 Fri
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-04 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2021-Nov-03 Wed
| 3.73
| 3.73
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2021-Nov-02 Tue
| 3.73
| 3.75
| 3.72
| 3.72
|
|
| 47.2
| 47.2
| 0.3 |
2021-Nov-01 Mon
| 3.74
| 3.75
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2021-Oct-29 Fri
| 3.85
| 3.87
| 3.84
| 3.85
| 381,926
| 1,472,324
| ###
| ###
| 0.3 |
2021-Oct-28 Thu
| 3.85
| 3.85
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2021-Oct-27 Wed
| 3.84
| 3.87
| 3.84
| 3.85
|
|
| 75.2
| 75.2
| 0.3 |
2021-Oct-26 Tue
| 3.84
| 3.85
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2021-Oct-25 Mon
| 3.59
| 3.83
| 3.44
| 3.83
|
|
| 96.0
| 96.0
| ### |
2021-Oct-22 Fri
| 3.5
| 3.59
| ###
| 3.59
| 141,755
| 254,450
| ###
| ###
| ### |
2021-Oct-21 Thu
| 3.56
| 3.56
| 3.43
| 3.52
| 78,785
| 275,353
| 34.4
| 34.4
| ### |
2021-Oct-20 Wed
| ###
| ###
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Oct-19 Tue
| ###
| ###
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Oct-18 Mon
| ###
| ###
| 3.55
| ###
| 175,486
| 311,487
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 8,149
| 0
| 70.0
| 70.0
| 0.0 |
2021-Oct-14 Thu
| 3.57
| ###
| 3.57
| ###
| 22,020
| ###
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| 3.55
| 3.57
| 82,922
| 147,186
| 25.8
| 25.8
| 0.3 |
2021-Oct-12 Tue
| ###
| ###
| 3.55
| 3.57
|
|
| 20.0
| 20.0
| 0.3 |
2021-Oct-11 Mon
| 3.7
| 3.73
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2021-Oct-08 Fri
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 19,670
| 0
| 80.6
| 80.6
| 0.0 |
2021-Oct-05 Tue
| 3.58
| ###
| 3.56
| ###
| 25,950
| ###
| 88.9
| 88.9
| 0.0 |
2021-Oct-04 Mon
| 3.59
| ###
| 3.53
| 3.54
|
|
| 30.4
| 30.4
| 0.3 |
2021-Oct-01 Fri
| 3.54
| 3.59
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 3.52
| 3.54
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2021-Sep-29 Wed
| 3.51
| 3.56
| 3.46
| 3.52
|
|
| 68.3
| 68.3
| ### |
2021-Sep-28 Tue
| 3.48
| 3.49
| 3.4
| 3.45
| 184,684
| ###
| 44.1
| 44.1
| ### |
2021-Sep-27 Mon
| ###
| ###
| 3.45
| 3.48
| 135,323
| ###
| ###
| ###
| 0.2 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 96,080
| 0
| 56.5
| 56.5
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 24,446
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| 3.59
| ###
| 50,476
| ###
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 98,787
| 0
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
| 92,746
| 0
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 3.74
| 3.74
| ###
| ###
| 36,229
| 67,748
| 18.0
| 18.0
| 0.0 |
2021-Sep-13 Mon
| 3.7
| 3.76
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2021-Sep-10 Fri
| ###
| 3.7
| ###
| ###
| 9,076
| ###
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 3.81
| 3.81
| ###
| ###
| 295,084
| ###
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 3.82
| 3.85
| 3.8
| 3.82
| 119,984
| ###
| 68.2
| 68.2
| 0.3 |
2021-Sep-07 Tue
| 3.85
| 3.85
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2021-Sep-06 Mon
| 3.85
| 3.85
| 3.82
| 3.85
| 73,327
| ###
| 63.0
| 63.0
| 0.3 |
2021-Sep-03 Fri
| 3.86
| 3.86
| 3.83
| 3.85
| 76,723
| ###
| ###
| ###
| 0.3 |
2021-Sep-02 Thu
| 3.8
| 3.86
| 3.8
| 3.86
| 105,341
| 403,456
| 78.2
| 78.2
| 0.3 |
2021-Sep-01 Wed
| 3.73
| 3.81
| 3.73
| 3.8
| 13,259
| 49,986
| ###
| ###
| ### |
2021-Aug-31 Tue
| 3.77
| 3.8
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2021-Aug-30 Mon
| 3.76
| 3.83
| 3.76
| 3.83
|
|
| 79.1
| 79.1
| ### |
2021-Aug-27 Fri
| 3.83
| 3.83
| 3.76
| 3.79
|
|
| 28.8
| 28.8
| ### |
2021-Aug-26 Thu
| 3.85
| 3.85
| 3.75
| 3.84
|
|
| ###
| ###
| 0.3 |
2021-Aug-25 Wed
| 3.82
| 3.86
| 3.8
| 3.85
|
|
| 68.7
| 68.7
| 0.3 |
2021-Aug-24 Tue
| 3.83
| 3.83
| 3.8
| 3.83
| 135,078
| 515,322
| ###
| ###
| ### |
2021-Aug-23 Mon
| 3.8
| 3.84
| 3.79
| 3.84
| 128,223
| 489,170
| ###
| ###
| 0.3 |
2021-Aug-20 Fri
| 3.85
| 3.87
| 3.8
| 3.82
|
|
| 44.8
| 44.8
| 0.3 |
2021-Aug-19 Thu
| 3.85
| 3.88
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2021-Aug-18 Wed
| 3.89
| ###
| 3.85
| 3.85
| 132,388
| 254,846
| ###
| ###
| 0.3 |
2021-Aug-17 Tue
| 3.87
| ###
| 3.85
| ###
| 366,952
| 706,382
| 90.4
| 90.4
| 0.0 |
2021-Aug-16 Mon
| 3.85
| 3.89
| 3.85
| 3.86
|
|
| 77.1
| 77.1
| 0.3 |
2021-Aug-13 Fri
| 3.75
| 3.75
| ###
| ###
| 181,083
| ###
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 3.81
| 3.81
| 3.73
| 3.75
| 278,140
| 1,048,587
| ###
| ###
| 0.3 |
2021-Aug-11 Wed
| 3.89
| ###
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Aug-10 Tue
| ###
| ###
| 3.88
| 3.89
| 4,960,474
| ###
| ###
| ###
| 0.3 |
2021-Aug-09 Mon
| 3.79
| ###
| 3.79
| ###
| 10,312,047
| 19,541,329
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 2.75
| 2.89
| 2.71
| 2.79
|
|
| 77.8
| 77.8
| ### |
2021-Aug-05 Thu
| 2.79
| 2.86
| ###
| 2.7
|
|
| 15.6
| 15.6
| 0.2 |
2021-Aug-04 Wed
| 2.84
| 2.84
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2021-Aug-03 Tue
| 2.74
| 2.84
| 2.71
| 2.83
|
|
| 89.7
| 89.7
| 0.2 |
2021-Aug-02 Mon
| 2.82
| 2.89
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| 2.82
| 2.82
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2021-Jul-29 Thu
| 2.8
| 2.82
| 2.78
| 2.78
| 1,945
| 5,446
| 27.9
| 27.9
| 0.2 |
2021-Jul-28 Wed
| 2.75
| 2.75
| ###
| 2.73
| 134,674
| 185,176
| ###
| ###
| ### |
2021-Jul-27 Tue
| ###
| ###
| 2.75
| 2.75
| 35,172
| ###
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| 17.6
| 17.6
| 0.2 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 12,681
| 0
| 67.8
| 67.8
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 2.88
| ###
| 2.88
| ###
| 32,584
| 46,920
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 2.87
| 3
| 2.74
| 2.88
| 178,820
| ###
| 71.8
| 71.8
| 0.2 |
2021-Jul-19 Mon
| 2.87
| 2.87
| ###
| 2.74
| 33,347
| 47,852
| 14.6
| 14.6
| 0.2 |
2021-Jul-16 Fri
| 2.71
| ###
| 2.7
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2021-Jul-15 Thu
| 2.8
| 2.8
| ###
| 2.71
|
|
| ###
| ###
| ### |
2021-Jul-14 Wed
| 2.74
| 2.8
| 2.7
| 2.8
| 36,640
| ###
| 84.8
| 84.8
| 0.2 |
2021-Jul-13 Tue
| 2.77
| 2.78
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2021-Jul-12 Mon
| 2.74
| 2.87
| ###
| 2.71
|
|
| 33.2
| 33.2
| ### |
2021-Jul-09 Fri
| 2.8
| 2.81
| 2.7
| 2.7
| 42,471
| ###
| ###
| ###
| 0.2 |
2021-Jul-08 Thu
| ###
| ###
| 2.75
| 2.8
| 40,849
| ###
| 81.1
| 81.1
| 0.2 |
2021-Jul-07 Wed
| 2.8
| 2.85
| 2.75
| 2.79
| 25,646
| ###
| 33.1
| 33.1
| ### |
2021-Jul-06 Tue
| 2.87
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2021-Jul-05 Mon
| 3
| 3
| 2.82
| 2.82
| 25,084
| ###
| ###
| ###
| ### |
2021-Jul-02 Fri
| ###
| ###
| 2.83
| 3
| 94,056
| 133,089
| ###
| ###
| 0.2 |
2021-Jul-01 Thu
| 3.25
| 3.25
| 2.985
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| 97.3
| 97.3
| 0.2 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2021-Jun-28 Mon
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 2.8
| ###
| 2.8
| ###
| 126,371
| ###
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 2.71
| 2.79
| ###
| ###
| 171,787
| 239,642
| 32.3
| 32.3
| 0.0 |
2021-Jun-23 Wed
| ###
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 2.52
| ###
| 2.52
| 2.53
| 176,786
| 222,750
| 68.1
| 68.1
| ### |
2021-Jun-21 Mon
| 2.52
| 2.56
| 2.44
| 2.5
|
|
| 49.4
| 49.4
| 0.2 |
2021-Jun-18 Fri
| 2.43
| 2.49
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2021-Jun-17 Thu
| 2.25
| 2.49
| 2.25
| 2.43
| 8,112,387
| 19,226,357
| 98.0
| 98.0
| ### |
2021-Jun-16 Wed
| ###
| ###
| 2.26
| 2.26
| 77,976
| ###
| ###
| ###
| ### |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 2.44
| 2.46
| ###
| ###
| 19,841
| ###
| 7.0
| 7.0
| 0.0 |
2021-Jun-10 Thu
| ###
| 2.44
| ###
| 2.44
|
|
| 96.0
| 96.0
| 0.2 |
2021-Jun-09 Wed
| ###
| ###
| 2.29
| ###
| 62,375
| ###
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2021-Jun-07 Mon
| 2.49
| 2.49
| ###
| ###
| 60,473
| 75,288
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 2.42
| 2.49
| 2.42
| 2.46
| 814,853
| ###
| 82.4
| 82.4
| 0.2 |
2021-Jun-03 Thu
| 2.5
| 2.5
| 2.42
| 2.42
|
|
| 13.0
| 13.0
| 0.2 |
2021-Jun-02 Wed
| 2.49
| ###
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2021-Jun-01 Tue
| 2.48
| 2.48
| 2.45
| 2.48
| 8,674
| 21,381
| ###
| ###
| 0.2 |
2021-May-31 Mon
| 2.43
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 2.52
| 2.56
| 2.42
| 2.42
| 31,771
| ###
| ###
| ###
| 0.2 |
2021-May-27 Thu
| 2.52
| 2.52
| 2.51
| 2.51
|
|
| 35.0
| 35.0
| ### |
2021-May-26 Wed
| 2.5
| 2.52
| 2.48
| 2.52
| 10,747
| ###
| 72.1
| 72.1
| ### |
2021-May-25 Tue
| 2.42
| 2.5
| 2.42
| 2.5
| 8,655
| ###
| ###
| ###
| 0.2 |
2021-May-24 Mon
| 2.5
| 2.52
| 2.5
| 2.5
| 42,988
| ###
| 69.2
| 69.2
| 0.2 |
2021-May-21 Fri
| 2.5
| 2.51
| ###
| 2.41
| 8,344
| 10,471
| ###
| ###
| 0.2 |
2021-May-20 Thu
| 2.41
| 2.48
| 2.4
| 2.47
|
|
| 82.4
| 82.4
| ### |
2021-May-19 Wed
| ###
| 2.48
| ###
| 2.43
| 1,154,971
| ###
| 93.4
| 93.4
| ### |
2021-May-18 Tue
| 2.42
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 2.43
| ###
| 2.42
| 12,129
| ###
| ###
| ###
| 0.2 |
2021-May-14 Fri
| ###
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 2.45
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 2.49
| 2.49
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2021-May-10 Mon
| 2.43
| 2.55
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2021-May-07 Fri
| 2.44
| 2.44
| 2.42
| 2.42
|
|
| 32.6
| 32.6
| 0.2 |
2021-May-06 Thu
| 2.49
| 2.49
| 2.41
| 2.42
|
|
| 25.0
| 25.0
| 0.2 |
2021-May-05 Wed
| 2.55
| 2.55
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2021-May-04 Tue
| 2.55
| 2.55
| 2.5
| 2.54
|
|
| 40.9
| 40.9
| ### |
2021-May-03 Mon
| 2.51
| 2.56
| 2.5
| 2.5
|
|
| 49.4
| 49.4
| 0.2 |
2021-Apr-30 Fri
| 2.49
| 2.59
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2021-Apr-29 Thu
| 2.56
| ###
| 2.48
| 2.49
| 470,622
| 583,571
| 15.7
| 15.7
| 0.2 |
2021-Apr-28 Wed
| ###
| ###
| 2.5
| 2.52
| 355,450
| ###
| 6.0
| 6.0
| ### |
2021-Apr-27 Tue
| ###
| ###
| 2.49
| ###
| 33,259
| ###
| 83.8
| 83.8
| 0.0 |
2021-Apr-26 Mon
| 2.59
| ###
| 2.58
| ###
| 13,358
| ###
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 2.59
| ###
| 2.5
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 2.54
| 2.55
|
|
| 21.5
| 21.5
| 0.2 |
2021-Apr-21 Wed
| 2.7
| 2.7
| ###
| ###
| 9,240
| 12,474
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2021-Apr-19 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 2.7
| 2.73
| ###
| 2.72
| 2,557
| ###
| 72.9
| 72.9
| 0.2 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 2.675
| 2.71
| ###
| ###
| 19,054
| ###
| 29.2
| 29.2
| 0.0 |
2021-Apr-13 Tue
| 2.74
| 2.74
| ###
| 2.71
| 65,058
| 89,129
| ###
| ###
| ### |
2021-Apr-12 Mon
| 2.7
| 2.73
| ###
| 2.73
| 30,656
| 41,845
| ###
| ###
| ### |
2021-Apr-09 Fri
| ###
| 2.74
| ###
| 2.73
| 54,441
| 74,584
| 87.0
| 87.0
| ### |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 100,248
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 2.51
| ###
| 2.5
| ###
| 22,859
| 28,573
| 95.2
| 95.2
| 0.0 |
2021-Apr-06 Tue
| 2.5
| 2.51
| 2.5
| 2.5
| 5,656
| ###
| 65.6
| 65.6
| 0.2 |
2021-Apr-01 Thu
| 2.54
| 2.54
| 2.5
| 2.5
| 5,957
| ###
| 19.4
| 19.4
| 0.2 |
2021-Mar-31 Wed
| 2.53
| 2.56
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2021-Mar-30 Tue
| ###
| ###
| 2.5
| 2.53
|
|
| 19.0
| 19.0
| ### |
2021-Mar-29 Mon
| 2.59
| 2.7
| 2.59
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Mar-26 Fri
| 2.52
| ###
| 2.48
| 2.53
|
|
| 63.9
| 63.9
| ### |
2021-Mar-25 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2021-Mar-24 Wed
| 2.54
| 2.56
| 2.51
| 2.52
| 20,648
| 52,342
| ###
| ###
| ### |
2021-Mar-23 Tue
| 2.5
| 2.52
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 2.52
| 2.53
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2021-Mar-19 Fri
| 2.54
| 2.54
| 2.5
| 2.52
| 13,271
| 33,442
| 31.7
| 31.7
| ### |
2021-Mar-18 Thu
| 2.46
| 2.52
| 2.44
| 2.52
|
|
| 84.3
| 84.3
| ### |
2021-Mar-17 Wed
| 2.43
| 2.46
| 2.42
| 2.46
| 22,486
| ###
| ###
| ###
| 0.2 |
2021-Mar-16 Tue
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| 31.3
| 31.3
| 0.2 |
2021-Mar-15 Mon
| 2.42
| 2.46
| ###
| 2.46
| 11,885
| ###
| 80.8
| 80.8
| 0.2 |
2021-Mar-12 Fri
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 2.44
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2021-Mar-10 Wed
| 2.46
| 2.46
| ###
| 2.44
|
|
| 36.2
| 36.2
| 0.2 |
2021-Mar-09 Tue
| 2.45
| 2.46
| 2.41
| 2.46
| 1,018,155
| ###
| ###
| ###
| 0.2 |
2021-Mar-08 Mon
| 2.42
| 2.46
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2021-Mar-05 Fri
| 2.43
| 2.46
| 2.41
| 2.41
| 47,720
| ###
| 43.8
| 43.8
| 0.2 |
2021-Mar-04 Thu
| 2.46
| 2.46
| 2.43
| 2.43
| 8,227
| ###
| ###
| ###
| ### |
2021-Mar-03 Wed
| 2.46
| 2.46
| 2.41
| 2.45
|
|
| 39.0
| 39.0
| 0.2 |
2021-Mar-02 Tue
| 2.5
| 2.5
| 2.42
| 2.44
|
|
| 33.9
| 33.9
| 0.2 |
2021-Mar-01 Mon
| 2.47
| 2.53
| 2.4
| 2.47
| 97,725
| ###
| 65.3
| 65.3
| ### |
2021-Feb-26 Fri
| 2.4
| 2.45
| ###
| ###
| 35,325
| 43,273
| 46.7
| 46.7
| 0.0 |
2021-Feb-25 Thu
| 2.4
| 2.45
| ###
| 2.43
| 34,743
| ###
| ###
| ###
| ### |
2021-Feb-24 Wed
| 2.47
| 2.47
| ###
| 2.4
|
|
| 24.9
| 24.9
| ### |
2021-Feb-23 Tue
| 2.5
| 2.5
| 2.43
| 2.43
|
|
| 23.3
| 23.3
| ### |
2021-Feb-22 Mon
| 2.5
| 2.53
| 2.47
| 2.48
| 34,985
| ###
| 32.9
| 32.9
| 0.2 |
2021-Feb-19 Fri
| ###
| ###
| 2.46
| 2.5
| 182,556
| 224,543
| ###
| ###
| 0.2 |
2021-Feb-18 Thu
| ###
| ###
| 2.58
| ###
| 12,547
| 16,185
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 2.58
| ###
| 48,077
| ###
| 41.4
| 41.4
| 0.0 |
2021-Feb-16 Tue
| 2.56
| ###
| 2.54
| 2.57
|
|
| 69.6
| 69.6
| ### |
2021-Feb-15 Mon
| 2.57
| ###
| 2.54
| 2.56
| 67,553
| ###
| ###
| ###
| 0.2 |
2021-Feb-12 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| 30.1
| 30.1
| 0.2 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-Feb-10 Wed
| ###
| 2.74
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 6,254
| 0
| 73.6
| 73.6
| 0.0 |
2021-Feb-08 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2021-Feb-05 Fri
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 2.71
| 2.71
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2021-Feb-03 Wed
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2021-Feb-02 Tue
| ###
| 2.86
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Feb-01 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 3
| 3
|
|
| 40.1
| 40.1
| 0.2 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 57,049
| 0
| 45.1
| 45.1
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 2.86
| ###
| 2.86
| ###
| 20,173
| 28,847
| 77.6
| 77.6
| 0.0 |
2021-Jan-22 Fri
| 2.83
| 2.85
| 2.81
| 2.81
| 9,775
| ###
| 38.5
| 38.5
| ### |
2021-Jan-21 Thu
| 2.81
| 2.83
| ###
| 2.83
| 26,326
| 37,251
| 70.8
| 70.8
| 0.2 |
2021-Jan-20 Wed
| 2.81
| 2.81
| 2.76
| 2.79
| 6,623
| 18,445
| 30.1
| 30.1
| ### |
2021-Jan-19 Tue
| 2.77
| 2.81
| ###
| 2.81
|
|
| ###
| ###
| ### |
2021-Jan-18 Mon
| 2.77
| 2.8
| 2.73
| 2.75
| 1,672
| 4,623
| 44.8
| 44.8
| ### |
2021-Jan-15 Fri
| 2.77
| 2.77
| 2.75
| 2.75
| 5,959
| 16,446
| ###
| ###
| ### |
2021-Jan-14 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| 2.76
| 2.8
| 2.73
| 2.75
| 8,326
| 23,021
| 34.0
| 34.0
| ### |
2021-Jan-12 Tue
| 2.73
| 2.75
| 2.73
| 2.75
| 22,625
| ###
| 78.1
| 78.1
| ### |
2021-Jan-11 Mon
| 2.7
| 2.72
| 2.7
| 2.7
| 657
| 1,780
| ###
| ###
| 0.2 |
2021-Jan-08 Fri
| 2.74
| 2.8
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2021-Jan-07 Thu
| 2.75
| 2.75
| 2.71
| 2.72
| 5,070
| 13,841
| 33.4
| 33.4
| 0.2 |
2021-Jan-06 Wed
| 2.73
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2021-Jan-05 Tue
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2021-Jan-04 Mon
| 2.72
| 2.78
| 2.72
| 2.72
|
|
| 56.0
| 56.0
| 0.2 |
2020-Dec-31 Thu
| ###
| 2.7
| ###
| ###
| 1,355
| 1,829
| 73.6
| 73.6
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 2.75
| 2.8
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-Dec-24 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2020-Dec-23 Wed
| 2.58
| ###
| 2.58
| ###
| 79,878
| 103,042
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 2.59
| ###
| 2.54
| 2.56
| 12,546
| ###
| 39.8
| 39.8
| 0.2 |
2020-Dec-21 Mon
| ###
| ###
| 2.55
| 2.58
| 32,486
| ###
| ###
| ###
| 0.2 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 2.7
| 2.7
| ###
| ###
| 78,478
| 105,945
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 2.75
| 2.78
| 2.74
| 2.78
| 10,222
| ###
| 85.0
| 85.0
| 0.2 |
2020-Dec-14 Mon
| 2.73
| 2.73
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2020-Dec-11 Fri
| 2.7
| 2.72
| ###
| 2.7
| 20,174
| ###
| ###
| ###
| 0.2 |
2020-Dec-10 Thu
| 2.73
| 2.73
| ###
| ###
| 63,572
| 86,775
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 2.75
| 2.75
| 2.71
| 2.73
|
|
| 37.0
| 37.0
| ### |
2020-Dec-08 Tue
| 2.73
| 2.77
| ###
| 2.7
| 37,150
| 51,452
| 31.6
| 31.6
| 0.2 |
2020-Dec-07 Mon
| 2.73
| 2.73
| ###
| 2.73
| 24,126
| ###
| ###
| ###
| ### |
2020-Dec-04 Fri
| 2.75
| 2.79
| 2.7
| 2.73
| 31,757
| 87,172
| ###
| ###
| ### |
2020-Dec-03 Thu
| 2.74
| 2.75
| 2.71
| 2.75
| 38,475
| ###
| ###
| ###
| ### |
2020-Dec-02 Wed
| 2.81
| 2.81
| 2.74
| 2.74
|
|
| 18.3
| 18.3
| 0.2 |
2020-Dec-01 Tue
| 2.81
| 2.81
| 2.79
| 2.8
|
|
| 28.9
| 28.9
| 0.2 |
2020-Nov-30 Mon
| 2.82
| 2.83
| 2.75
| 2.79
| 18,756
| 52,329
| 42.7
| 42.7
| ### |
2020-Nov-27 Fri
| 2.83
| 2.84
| 2.8
| 2.8
| 1,927
| ###
| ###
| ###
| 0.2 |
2020-Nov-26 Thu
| 2.76
| 2.87
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Nov-25 Wed
| 2.72
| 2.76
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2020-Nov-24 Tue
| 2.73
| 2.76
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2020-Nov-23 Mon
| 2.74
| 2.79
| 2.72
| 2.73
|
|
| 37.1
| 37.1
| ### |
2020-Nov-20 Fri
| ###
| 2.79
| ###
| 2.74
| 10,388
| ###
| ###
| ###
| 0.2 |
2020-Nov-19 Thu
| 2.75
| 2.82
| ###
| ###
| 835,642
| 1,178,255
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 2.86
| 2.86
| 2.74
| 2.74
| 522,041
| ###
| ###
| ###
| 0.2 |
2020-Nov-17 Tue
| 2.76
| 2.89
| 2.76
| 2.87
|
|
| 87.5
| 87.5
| ### |
2020-Nov-16 Mon
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2020-Nov-13 Fri
| 2.89
| ###
| 2.76
| 2.76
| 17,245
| ###
| ###
| ###
| 0.2 |
2020-Nov-12 Thu
| ###
| ###
| 2.77
| 2.8
|
|
| 14.2
| 14.2
| 0.2 |
2020-Nov-11 Wed
| 2.8
| 2.88
| 2.8
| 2.86
| 17,376
| 49,347
| 79.0
| 79.0
| 0.2 |
2020-Nov-10 Tue
| 2.78
| ###
| 2.77
| 2.77
|
|
| 50.1
| 50.1
| 0.2 |
2020-Nov-09 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2020-Nov-06 Fri
| ###
| 2.7
| 2.57
| 2.57
| 39,758
| ###
| 6.9
| 6.9
| ### |
2020-Nov-05 Thu
| ###
| 2.71
| ###
| 2.7
| 123,286
| 167,052
| ###
| ###
| 0.2 |
2020-Nov-04 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Nov-03 Tue
| 2.71
| 2.71
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Nov-02 Mon
| ###
| 2.71
| ###
| 2.71
|
|
| 93.5
| 93.5
| ### |
2020-Oct-30 Fri
| ###
| 2.7
| ###
| ###
| 142,324
| ###
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| 2.7
| ###
| ###
| 13,854
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 2.7
| 2.72
| 2.7
| 2.7
| 17,584
| 47,652
| ###
| ###
| 0.2 |
2020-Oct-27 Tue
| 2.75
| 2.75
| ###
| 2.7
|
|
| 38.6
| 38.6
| 0.2 |
2020-Oct-26 Mon
| 2.75
| 2.75
| 2.74
| 2.75
| 3,271
| 8,978
| 77.1
| 77.1
| ### |
2020-Oct-23 Fri
| 2.77
| 2.77
| 2.77
| 2.77
| 2,041
| 5,653
| 70.2
| 70.2
| 0.2 |
2020-Oct-22 Thu
| 2.75
| 2.77
| 2.745
| 2.75
| 174,883
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| 2.76
| 2.78
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| 2.77
| 2.78
| 2.76
| 2.78
| 556,274
| 1,540,878
| 70.8
| 70.8
| 0.2 |
2020-Oct-19 Mon
| 2.72
| 2.75
| 2.72
| 2.75
| 17,071
| 46,689
| ###
| ###
| ### |
2020-Oct-16 Fri
| 2.73
| 2.73
| 2.71
| 2.71
| 311,651
| ###
| ###
| ###
| ### |
2020-Oct-15 Thu
| 2.7
| 2.74
| 2.7
| 2.7
| 7,757
| ###
| 67.6
| 67.6
| 0.2 |
2020-Oct-14 Wed
| 2.74
| 2.75
| ###
| ###
| 7,077
| ###
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 2.77
| 2.77
| ###
| 2.7
|
|
| 21.2
| 21.2
| 0.2 |
2020-Oct-12 Mon
| 2.76
| 2.76
| 2.7
| 2.7
| 601,624
| ###
| ###
| ###
| 0.2 |
2020-Oct-09 Fri
| 2.78
| 2.79
| 2.76
| 2.78
| 21,953
| ###
| 60.2
| 60.2
| 0.2 |
2020-Oct-08 Thu
| 2.88
| 2.88
| 2.76
| 2.78
|
|
| 12.7
| 12.7
| 0.2 |
2020-Oct-07 Wed
| 2.87
| 2.87
| 2.8
| 2.86
|
|
| 25.8
| 25.8
| 0.2 |
2020-Oct-06 Tue
| 2.88
| 2.88
| 2.745
| 2.8
| 75,321
| 211,840
| ###
| ###
| 0.2 |
2020-Oct-05 Mon
| 2.82
| 2.88
| 2.8
| 2.8
|
|
| 22.7
| 22.7
| 0.2 |
2020-Oct-02 Fri
| 2.83
| 2.83
| 2.75
| 2.75
| 38,059
| 106,184
| 35.0
| 35.0
| ### |
2020-Oct-01 Thu
| ###
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| ###
| ###
| 2.86
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Sep-24 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 13,877
| 0
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 3
| 3
| ###
| ###
| 44,557
| ###
| 21.7
| 21.7
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| 3
| 78,776
| 0
| ###
| ###
| 0.2 |
2020-Sep-18 Fri
| ###
| ###
| 3
| ###
| 5,849
| 8,773
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 3
| ###
| ###
| ###
| 27,883
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 24,849
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 556,325
| 0
| 67.9
| 67.9
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 2.945
| ###
| ###
| ###
| 30,528
| 0
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 9,578
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 2.85
| ###
| 2.85
| 2.86
|
|
| 66.5
| 66.5
| 0.2 |
2020-Sep-01 Tue
| 2.85
| ###
| 2.84
| 2.85
| 32,028
| 45,479
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| ###
| 2.85
| 2.85
| 79,324
| ###
| 5.4
| 5.4
| ### |
2020-Aug-28 Fri
| ###
| 3.2
| ###
| ###
| 33,553
| 53,684
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| 34.6
| 34.6
| 0.2 |
2020-Aug-26 Wed
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 133,545
| 0
| 95.3
| 95.3
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 8,046
| 0
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 5,551
| 0
| 28.9
| 28.9
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 21,786
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 3,347
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 1,047
| 0
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 3
| 3
| 8,470
| ###
| ###
| ###
| 0.2 |
2020-Aug-13 Thu
| ###
| ###
| 3
| 3
| 257,926
| 386,889
| ###
| ###
| 0.2 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 329
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 3,150
| 0
| 30.5
| 30.5
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 6,570
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| 5,281
| 0
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| 942
| 0
| 23.3
| 23.3
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 424
| 0
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 3
| ###
| 8,352
| 12,528
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
| 3,781
| 0
| 27.0
| 27.0
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
| 2,544
| 0
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2020-Jul-23 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2020-Jul-22 Wed
| 3.22
| 3.25
| 3.21
| 3.25
| 2,740
| 8,850
| ###
| ###
| 0.2 |
2020-Jul-21 Tue
| 3.21
| 3.28
| 3.21
| 3.28
| 8,688
| ###
| 72.0
| 72.0
| 0.2 |
2020-Jul-20 Mon
| 3.21
| 3.25
| ###
| 3.24
| 7,271
| ###
| ###
| ###
| ### |
2020-Jul-17 Fri
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 3.24
| 3.24
| 3.24
| 3.24
| 1,173
| ###
| ###
| ###
| ### |
2020-Jul-15 Wed
| 3.25
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Jul-14 Tue
| 3.22
| 3.22
| ###
| 3.22
| 6,871
| ###
| ###
| ###
| 0.2 |
2020-Jul-13 Mon
| ###
| 3.22
| ###
| 3.22
| 1,454
| 2,340
| 84.9
| 84.9
| 0.2 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
| 11,140
| 0
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 8,059
| 0
| 28.9
| 28.9
| 0.0 |
2020-Jul-08 Wed
| ###
| 3.2
| ###
| ###
| 3,727
| ###
| 75.1
| 75.1
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 7,423
| 0
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 1,482
| 0
| 85.8
| 85.8
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 19,048
| 0
| 77.7
| 77.7
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| 2.89
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| 2.86
| ###
| 73,527
| 105,143
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 3
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 17,483
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| 5,546
| 0
| 46.9
| 46.9
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2020-Jun-23 Tue
| 3.26
| 3.26
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2020-Jun-22 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2020-Jun-19 Fri
| 3.25
| 3.26
| ###
| ###
| 449
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 3.28
| 3.28
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2020-Jun-16 Tue
| 3.27
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-12 Fri
| 3.4
| 3.41
| ###
| ###
| 61,846
| 105,447
| 4.4
| 4.4
| 0.0 |
2020-Jun-11 Thu
| 3.43
| 3.43
| 3.43
| 3.43
| 1,120
| 3,841
| ###
| ###
| 0.2 |
2020-Jun-10 Wed
| ###
| ###
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Jun-09 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 3.54
| 3.56
| 3.4
| 3.56
|
|
| 67.0
| 67.0
| 0.3 |
2020-Jun-04 Thu
| 3.53
| 3.53
| 3.53
| 3.53
| 450
| 1,588
| 70.4
| 70.4
| 0.3 |
2020-Jun-03 Wed
| 3.51
| 3.54
| 3.5
| 3.5
|
|
| 35.4
| 35.4
| 0.3 |
2020-Jun-02 Tue
| 3.5
| 3.7
| 3.43
| 3.52
|
|
| ###
| ###
| ### |
2020-Jun-01 Mon
| 3.46
| 3.49
| ###
| 3.49
|
|
| 65.2
| 65.2
| ### |
2020-May-29 Fri
| 3.46
| 3.48
| ###
| ###
| 11,182
| 19,456
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 3.42
| ###
| 3.42
| 1,622
| 2,773
| 76.3
| 76.3
| 0.2 |
2020-May-27 Wed
| 3.4
| 3.47
| 3.28
| ###
| 29,254
| ###
| 30.2
| 30.2
| 0.0 |
2020-May-26 Tue
| 3.55
| 3.55
| 3.4
| 3.4
| 4,050
| 14,073
| ###
| ###
| 0.2 |
2020-May-25 Mon
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 23.5
| 23.5
| 0.3 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 339,287
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 3.57
| 3.59
|
|
| 34.9
| 34.9
| ### |
2020-May-18 Mon
| 3.5
| 3.57
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2020-May-15 Fri
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 26.4
| 26.4
| 0.3 |
2020-May-14 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2020-May-13 Wed
| 3.52
| ###
| 3.52
| 3.55
|
|
| 67.7
| 67.7
| ### |
2020-May-12 Tue
| 3.5
| 3.55
| 3.49
| 3.55
| 4,053
| ###
| 86.9
| 86.9
| ### |
2020-May-11 Mon
| 3.56
| 3.56
| ###
| 3.55
| 4,447
| ###
| ###
| ###
| ### |
2020-May-08 Fri
| 3.28
| ###
| 3.28
| ###
| 11,840
| ###
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 3.29
| ###
| 3.29
| ###
| 1,745
| 2,870
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 3.24
| ###
| 3.24
| 3.28
| 10,450
| 16,929
| ###
| ###
| 0.2 |
2020-May-05 Tue
| 3.28
| ###
| 3.27
| 3.27
| 6,472
| 10,581
| 30.6
| 30.6
| ### |
2020-May-04 Mon
| 3.49
| 3.49
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 3.42
| 3.42
| 649,081
| 1,109,928
| ###
| ###
| 0.2 |
2020-Apr-30 Thu
| 3.44
| 3.74
| 3.44
| ###
| 886,146
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 3.41
| 3.41
| 10,740
| ###
| 6.3
| 6.3
| ### |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-27 Mon
| 3.59
| ###
| 3.59
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2020-Apr-24 Fri
| 3.8
| 3.81
| 3.5
| 3.5
| 9,675
| ###
| 4.3
| 4.3
| 0.3 |
2020-Apr-23 Thu
| ###
| 3.77
| 3.325
| 3.4
| 1,971
| ###
| ###
| ###
| 0.2 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-21 Tue
| 3.4
| 3.45
| ###
| ###
| 12,172
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| 3.72
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2020-Apr-17 Fri
| ###
| 3.85
| ###
| 3.85
|
|
| 96.8
| 96.8
| 0.3 |
2020-Apr-16 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 25,041
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 3.2
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Apr-09 Thu
| 3.2
| 3.21
| ###
| ###
| 68,659
| ###
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 3.21
| 3.27
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2020-Apr-07 Tue
| 3.5
| 3.52
| ###
| 3.21
|
|
| 6.7
| 6.7
| ### |
2020-Apr-06 Mon
| 3.41
| 3.42
| 3.4
| 3.4
| 1,715,427
| ###
| ###
| ###
| 0.2 |
2020-Apr-03 Fri
| 3.7
| 3.7
| ###
| 3.41
| 15,059
| 27,859
| 9.7
| 9.7
| ### |
2020-Apr-02 Thu
| 3.74
| 3.75
| 3.56
| 3.75
| 11,870
| 43,384
| 60.0
| 60.0
| 0.3 |
2020-Apr-01 Wed
| ###
| 3.74
| ###
| 3.73
| 4,857
| 9,082
| ###
| ###
| ### |
2020-Mar-31 Tue
| 3.49
| 3.74
| 3.4
| 3.73
| 34,559
| 123,375
| ###
| ###
| ### |
2020-Mar-30 Mon
| 3.47
| 3.49
| 3.25
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2020-Mar-27 Fri
| 3.55
| ###
| 3.46
| 3.49
| 529,359
| ###
| ###
| ###
| ### |
2020-Mar-26 Thu
| 3.55
| 3.55
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| 3.53
| ###
| 3.53
| 3.55
| 5,741
| ###
| ###
| ###
| ### |
2020-Mar-24 Tue
| 3.5
| ###
| 3.5
| 3.53
| 14,553
| ###
| 53.5
| 53.5
| 0.3 |
2020-Mar-23 Mon
| ###
| ###
| 3.29
| 3.5
|
|
| 52.5
| 52.5
| 0.3 |
2020-Mar-20 Fri
| 3.75
| ###
| ###
| ###
| 109,089
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 3.85
| ###
| 3.76
| ###
| 399,041
| ###
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 3.77
| ###
| ###
| 3.85
| 282,121
| 0
| 57.0
| 57.0
| 0.3 |
2020-Mar-16 Mon
| 4
| 4
| ###
| ###
| 14,978
| 29,956
| 59.7
| 59.7
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 3.71
| ###
| 15,449
| 28,657
| 30.9
| 30.9
| 0.0 |
2020-Mar-12 Thu
| 3.84
| 3.84
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 6,159
| 0
| 57.2
| 57.2
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 9,459
| 0
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 4.2
| 4.2
| ###
| ###
| 2,970
| ###
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 4
| ###
| 4
| ###
| 159,274
| 318,548
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| 4
| 4
|
|
| 20.9
| 20.9
| 0.3 |
2020-Mar-03 Tue
| 4.2
| 4.2
| ###
| 4.2
| 23,781
| 49,940
| 65.5
| 65.5
| ### |
2020-Mar-02 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| 4.28
| ###
| 4.28
|
|
| 92.7
| 92.7
| 0.3 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 4.2
| 4.44
| 4.2
| ###
| 8,483
| 36,646
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 4.43
| 4.45
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| 4.48
| 4.48
| 4.23
| 4.48
| 11,240
| 48,950
| 69.6
| 69.6
| ### |
2020-Feb-20 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 69.0
| 69.0
| 0.3 |
2020-Feb-19 Wed
| 4.44
| 4.55
| ###
| 4.55
|
|
| 87.0
| 87.0
| 0.3 |
2020-Feb-18 Tue
| 4.51
| 4.55
| 4.4
| 4.42
| 6,540
| ###
| 21.5
| 21.5
| 0.3 |
2020-Feb-17 Mon
| 4.5
| 4.51
| 4.41
| 4.51
| 32,787
| ###
| 74.3
| 74.3
| 0.3 |
2020-Feb-14 Fri
| 4.5
| 4.56
| 4.5
| 4.5
| 2,478
| 11,225
| ###
| ###
| ### |
2020-Feb-13 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2020-Feb-12 Wed
| 4.44
| 4.5
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| 4.57
| 4.57
| 4.57
| 4.57
| 0
|
|
|
| ### |
2020-Feb-10 Mon
| 4.57
| 4.57
| 4.52
| 4.57
| 850
| ###
| ###
| ###
| ### |
2020-Feb-07 Fri
| 4.45
| ###
| 4.45
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2020-Feb-06 Thu
| 4.41
| 4.5
| 4.4
| 4.44
| 8,755
| 38,959
| 74.0
| 74.0
| 0.3 |
2020-Feb-05 Wed
| 4.43
| 4.43
| 4.42
| 4.42
|
|
| 31.9
| 31.9
| 0.3 |
2020-Feb-04 Tue
| 4.49
| 4.5
| 4.42
| 4.46
|
|
| 25.6
| 25.6
| 0.3 |
2020-Feb-03 Mon
| 4.5
| 4.5
| 4.45
| 4.45
| 3,282
| 14,686
| ###
| ###
| 0.3 |
2020-Jan-31 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 250
| 1,125
| ###
| ###
| ### |
2020-Jan-30 Thu
| 4.52
| 4.54
| 4.5
| 4.5
| 7,377
| 33,344
| 40.9
| 40.9
| ### |
2020-Jan-29 Wed
| 4.49
| 4.49
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| 4.57
| 4.57
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| 4.5
| 4.7
| 4.5
| 4.7
| 14,880
| 68,448
| ###
| ###
| 0.3 |
2020-Jan-23 Thu
| 4.47
| 4.5
| 4.47
| 4.5
| 1,083
| 4,857
| 81.2
| 81.2
| ### |
2020-Jan-22 Wed
| 4.46
| 4.52
| 4.46
| 4.5
| 401,677
| 1,803,529
| ###
| ###
| ### |
2020-Jan-21 Tue
| 4.53
| 4.53
| 4.46
| 4.46
| 1,940
| 8,720
| ###
| ###
| 0.3 |
2020-Jan-20 Mon
| 4.54
| 4.54
| 4.47
| 4.54
| 2,056
| ###
| 73.0
| 73.0
| 0.3 |
2020-Jan-17 Fri
| 4.47
| 4.54
| 4.45
| 4.54
| 5,382
| ###
| 83.2
| 83.2
| 0.3 |
2020-Jan-16 Thu
| 4.47
| 4.5
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2020-Jan-15 Wed
| 4.49
| 4.51
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2020-Jan-14 Tue
| 4.52
| 4.54
| ###
| 4.49
|
|
| ###
| ###
| ### |
2020-Jan-13 Mon
| 4.47
| 4.5
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2020-Jan-10 Fri
| 4.58
| 4.58
| 4.48
| 4.48
| 3,173
| 14,373
| ###
| ###
| ### |
2020-Jan-09 Thu
| 4.58
| 4.58
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| 4.5
| ###
| 4.45
| 4.45
|
|
| 33.4
| 33.4
| 0.3 |
2020-Jan-07 Tue
| 4.51
| 4.53
| 4.43
| 4.44
| 260,082
| ###
| ###
| ###
| 0.3 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 4.55
| ###
| 4.55
| ###
| 644
| ###
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| 4.52
| 4.56
| 4.51
| 4.56
| 924
| ###
| ###
| ###
| 0.3 |
2019-Dec-24 Tue
| 4.51
| 4.51
| 4.51
| 4.51
| 0
|
|
|
| 0.3 |
2019-Dec-23 Mon
| 4.55
| 4.55
| 4.51
| 4.51
| 848
| 3,841
| 26.4
| 26.4
| 0.3 |
2019-Dec-20 Fri
| 4.5
| 4.5
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 4.43
| 4.5
| 4.4
| 4.5
|
|
| 84.4
| 84.4
| ### |
2019-Dec-16 Mon
| 4.59
| 4.59
| 4.52
| 4.52
| 1,979
| ###
| 20.5
| 20.5
| 0.3 |
2019-Dec-13 Fri
| ###
| ###
| 4.59
| 4.59
| 3,759
| 8,626
| ###
| ###
| 0.3 |
2019-Dec-12 Thu
| ###
| ###
| 4.53
| 4.55
|
|
| 27.9
| 27.9
| 0.3 |
2019-Dec-11 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2019-Dec-10 Tue
| ###
| ###
| 4.5
| 4.5
| 15,452
| ###
| ###
| ###
| ### |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2019-Dec-06 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,552
| 0
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 73,346
| 0
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 4.55
| ###
| 4.53
| ###
| 11,625
| ###
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 4.54
| 4.55
| 4.52
| 4.54
|
|
| 72.8
| 72.8
| 0.3 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-28 Thu
| 4.59
| ###
| 4.5
| ###
| 10,782
| 24,259
| 79.4
| 79.4
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Nov-26 Tue
| ###
| ###
| 4.58
| ###
| 7,149
| 16,371
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| 4.54
| 4.55
| 4.54
| 4.54
| 1,223
| 5,558
| ###
| ###
| 0.3 |
2019-Nov-22 Fri
| 4.58
| 4.58
| 4.53
| 4.54
|
|
| 25.5
| 25.5
| 0.3 |
2019-Nov-21 Thu
| 4.51
| ###
| 4.51
| 4.58
| 19,448
| 43,855
| ###
| ###
| 0.3 |
2019-Nov-20 Wed
| ###
| ###
| 4.58
| ###
| 13,856
| ###
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| 4.53
| 4.59
| 4.51
| 4.59
| 582
| 2,648
| 80.9
| 80.9
| 0.3 |
2019-Nov-18 Mon
| 4.51
| ###
| 4.5
| ###
| 204,384
| ###
| 89.2
| 89.2
| 0.0 |
2019-Nov-15 Fri
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Nov-14 Thu
| 4.52
| 4.52
| 4.52
| 4.52
| 0
|
|
|
| 0.3 |
2019-Nov-13 Wed
| 4.52
| 4.52
| 4.52
| 4.52
| 0
|
|
|
| 0.3 |
2019-Nov-12 Tue
| 4.5
| 4.52
| 4.5
| 4.52
| 10,023
| ###
| ###
| ###
| 0.3 |
2019-Nov-11 Mon
| 4.51
| 4.52
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2019-Nov-08 Fri
| 4.52
| 4.52
| 4.51
| 4.52
|
|
| 71.3
| 71.3
| 0.3 |
2019-Nov-07 Thu
| 4.53
| 4.54
| 4.5
| 4.5
| 1,502,521
| ###
| 25.5
| 25.5
| ### |
2019-Nov-06 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-Nov-05 Tue
| 4.51
| 4.59
| 4.51
| 4.55
| 4,444
| 20,220
| ###
| ###
| 0.3 |
2019-Nov-04 Mon
| 4.54
| 4.59
| 4.52
| 4.54
|
|
| 69.6
| 69.6
| 0.3 |
2019-Nov-01 Fri
| 4.56
| 4.57
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Oct-31 Thu
| 4.56
| 4.59
| 4.56
| 4.56
|
|
| 71.8
| 71.8
| 0.3 |
2019-Oct-30 Wed
| 4.5
| 4.59
| 4.44
| 4.48
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 4.51
| 4.58
| 4.5
| 4.5
| 387
| 1,756
| ###
| ###
| ### |
2019-Oct-28 Mon
| 4.45
| 4.45
| 4.45
| 4.45
| 0
|
|
|
| 0.3 |
2019-Oct-25 Fri
| 4.49
| 4.58
| 4.44
| 4.45
|
|
| 23.9
| 23.9
| 0.3 |
2019-Oct-24 Thu
| 4.54
| ###
| 4.44
| 4.5
|
|
| 28.3
| 28.3
| ### |
2019-Oct-23 Wed
| 4.46
| 4.53
| 4.43
| 4.47
| 20,358
| ###
| 74.8
| 74.8
| ### |
2019-Oct-22 Tue
| 4.45
| 4.45
| 4.43
| 4.44
|
|
| 33.9
| 33.9
| 0.3 |
2019-Oct-21 Mon
| 4.43
| 4.49
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 4.47
| 4.48
| 4.46
| 4.48
|
|
| 72.2
| 72.2
| ### |
2019-Oct-17 Thu
| 4.43
| 4.48
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| 4.42
| 4.42
| 4.42
| 4.42
| 0
|
|
|
| 0.3 |
2019-Oct-15 Tue
| 4.445
| 4.47
| 4.42
| 4.42
| 10,186
| 45,276
| 30.5
| 30.5
| 0.3 |
2019-Oct-14 Mon
| 4.45
| 4.49
| 4.44
| 4.47
| 14,779
| 65,988
| 75.5
| 75.5
| ### |
2019-Oct-11 Fri
| 4.42
| 4.49
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Oct-10 Thu
| 4.42
| 4.49
| 4.41
| 4.42
| 1,954
| ###
| ###
| ###
| 0.3 |
2019-Oct-09 Wed
| 4.43
| 4.43
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Oct-08 Tue
| 4.44
| 4.45
| 4.4
| 4.4
|
|
| 27.1
| 27.1
| 0.3 |
2019-Oct-07 Mon
| 4.42
| 4.52
| ###
| ###
| 8,453
| ###
| 16.8
| 16.8
| 0.0 |
2019-Oct-04 Fri
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| 65.0
| 65.0
| 0.3 |
2019-Oct-03 Thu
| 4.47
| 4.47
| 4.44
| 4.44
| 4,322
| 19,254
| ###
| ###
| 0.3 |
2019-Oct-02 Wed
| 4.45
| 4.53
| 4.42
| 4.44
|
|
| 40.1
| 40.1
| 0.3 |
2019-Oct-01 Tue
| 4.4
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Sep-30 Mon
| 4.4
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Sep-27 Fri
| ###
| 4.4
| ###
| 4.4
| 17,256
| ###
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| 4.5
| 4.52
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2019-Sep-25 Wed
| 4.55
| ###
| 4.4
| 4.5
|
|
| 26.5
| 26.5
| ### |
2019-Sep-24 Tue
| ###
| ###
| 4.5
| 4.5
|
|
| 9.4
| 9.4
| ### |
2019-Sep-23 Mon
| 4.59
| ###
| 4.555
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Sep-20 Fri
| 4.58
| ###
| 4.58
| ###
| 3,028
| ###
| 73.5
| 73.5
| 0.0 |
2019-Sep-19 Thu
| 4.57
| 4.57
| 4.56
| 4.57
| 104,725
| ###
| 67.8
| 67.8
| ### |
2019-Sep-18 Wed
| ###
| 4.55
| ###
| 4.55
| 20,684
| 47,056
| 90.3
| 90.3
| 0.3 |
2019-Sep-17 Tue
| 4.41
| 4.41
| ###
| ###
| 4,423
| 9,752
| 29.0
| 29.0
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-13 Fri
| 4.45
| 4.5
| ###
| ###
| 2,724
| 6,129
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 4.45
| 4.45
| 4.45
| 4.45
| 480
| ###
| 70.9
| 70.9
| 0.3 |
2019-Sep-11 Wed
| 4.58
| 4.58
| 4.42
| 4.42
| 7,186
| ###
| ###
| ###
| 0.3 |
2019-Sep-10 Tue
| 4.45
| 4.45
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Sep-09 Mon
| 4.54
| 4.54
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| 4.55
| 4.55
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2019-Sep-05 Thu
| 4.51
| 4.51
| 4.51
| 4.51
|
|
| 62.2
| 62.2
| 0.3 |
2019-Sep-04 Wed
| 4.55
| 4.55
| 4.5
| 4.51
| 3,849
| ###
| 23.2
| 23.2
| 0.3 |
2019-Sep-03 Tue
| 4.51
| 4.53
| 4.5
| 4.53
| 3,575
| 16,141
| ###
| ###
| ### |
2019-Sep-02 Mon
| 4.7
| 4.7
| 4.52
| 4.52
| 30,828
| ###
| 12.2
| 12.2
| 0.3 |
2019-Aug-30 Fri
| 4.5
| 4.53
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-Aug-29 Thu
| 4.5
| 4.7
| 4.4
| 4.55
|
|
| 80.2
| 80.2
| 0.3 |
2019-Aug-28 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2019-Aug-27 Tue
| 4.4
| 4.44
| ###
| 4.44
| 1,489
| ###
| 73.8
| 73.8
| 0.3 |
2019-Aug-26 Mon
| 4.47
| 4.47
| 4.4
| 4.44
| 29,674
| ###
| 31.1
| 31.1
| 0.3 |
2019-Aug-23 Fri
| 4.47
| 4.47
| 4.47
| 4.47
| 0
|
|
|
| ### |
2019-Aug-22 Thu
| 4.47
| 4.47
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 4.49
| 4.575
| 4.49
| 4.53
| 1,254
| 5,683
| 80.2
| 80.2
| ### |
2019-Aug-20 Tue
| 4.46
| 4.5
| 4.45
| 4.45
| 23,643
| ###
| ###
| ###
| 0.3 |
2019-Aug-19 Mon
| 4.5
| 4.5
| 4.45
| 4.45
| 28,227
| ###
| 23.3
| 23.3
| 0.3 |
2019-Aug-16 Fri
| 4.455
| 4.5
| 4.445
| 4.5
| 6,948
| 31,074
| ###
| ###
| ### |
2019-Aug-15 Thu
| 4.45
| 4.7
| 4.45
| 4.5
| 53,181
| ###
| 83.8
| 83.8
| ### |
2019-Aug-14 Wed
| 4.46
| 4.53
| 4.45
| 4.45
| 2,848
| 12,787
| ###
| ###
| 0.3 |
2019-Aug-13 Tue
| 4.52
| 4.53
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-Aug-12 Mon
| 4.5
| 4.53
| 4.4
| 4.53
|
|
| 76.1
| 76.1
| ### |
2019-Aug-09 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2019-Aug-08 Thu
| 4.5
| 4.54
| 4.5
| 4.5
| 7,448
| ###
| 58.8
| 58.8
| ### |
2019-Aug-07 Wed
| 4.46
| 4.54
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2019-Aug-06 Tue
| 4.46
| 4.46
| 4.4
| 4.43
| 93,526
| 414,320
| 37.3
| 37.3
| ### |
2019-Aug-05 Mon
| 4.54
| 4.56
| 4.48
| 4.53
| 130,958
| ###
| 56.1
| 56.1
| ### |
2019-Aug-02 Fri
| 4.59
| ###
| 4.53
| 4.58
| 23,975
| ###
| ###
| ###
| 0.3 |
2019-Aug-01 Thu
| ###
| ###
| ###
| 4.645
|
|
| 78.0
| 78.0
| ### |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 4.75
| 4.75
| ###
| ###
| 7,744
| ###
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 4.7
| 4.7
| ###
| 4.7
| 117,452
| ###
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.8
| 4.8
| 4.59
| 4.72
| 12,875
| 60,448
| 19.4
| 19.4
| 0.3 |
2019-Jul-24 Wed
| 4.81
| ###
| 4.71
| 4.82
|
|
| 68.7
| 68.7
| 0.3 |
2019-Jul-23 Tue
| 4.79
| 4.8
| 4.54
| 4.8
| 42,082
| 196,522
| ###
| ###
| 0.3 |
2019-Jul-22 Mon
| 4.75
| 4.76
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2019-Jul-19 Fri
| 4.75
| 4.79
| 4.75
| 4.79
|
|
| 70.6
| 70.6
| 0.3 |
2019-Jul-18 Thu
| 4.7
| 4.8
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-17 Wed
| 4.73
| 4.73
| 4.73
| 4.73
| 43,046
| ###
| ###
| ###
| 0.3 |
2019-Jul-16 Tue
| ###
| 4.74
| ###
| 4.74
| 9,448
| ###
| 83.2
| 83.2
| 0.3 |
2019-Jul-15 Mon
| 4.7
| 4.76
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Jul-12 Fri
| 4.7
| 4.75
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Jul-11 Thu
| 4.73
| 4.75
| 4.7
| 4.75
|
|
| 67.1
| 67.1
| ### |
2019-Jul-10 Wed
| ###
| 4.74
| ###
| 4.72
| 30,527
| 72,348
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| ###
| 4.72
| ###
| 4.7
| 8,173
| 19,288
| ###
| ###
| 0.3 |
|