Currently Fri 26-Jan-09 06:23:00 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 | ||
|
(IMD) IMDEX LIMITED Daily Prices...
TOC Company Info for IMD Limits 
| Listing Code | IMD |
| Listing Name | IMDEX LIMITED |
| GICS Sector | Materials |
| ISIN Name | IMDEX LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IMD5 |
Maximum Price date available .. Thursday 8th January 2026
Latest price with VOLUME for IMD .. Friday 2nd January 2026
IMD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IMD Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Jan-08 Thu | ### | 3.725 | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-07 Wed | ### | 3.74 | ### | ### | 793,427 | ### | ### | ### | 0.0 |
| 2026-Jan-06 Tue | 3.52 | ### | 3.44 | ### | 777,074 | ### | 82.1 | 82.1 | 0.0 |
| 2026-Jan-05 Mon | 3.45 | ### | 3.45 | 3.46 | 506,970 | 874,523 | ### | ### | 0.2 |
| 2026-Jan-02 Fri | 3.43 | 3.47 | ### | 3.46 | 70.1 | 70.1 | 0.2 | ||
| 2025-Dec-31 Wed | 3.4 | 3.46 | 3.4 | 3.44 | 79.2 | 79.2 | 0.2 | ||
| 2025-Dec-30 Tue | 3.47 | 3.5 | 3.42 | 3.44 | 23.9 | 23.9 | 0.2 | ||
| 2025-Dec-29 Mon | 3.47 | ### | 3.455 | 3.48 | 70.7 | 70.7 | 0.2 | ||
| 2025-Dec-24 Wed | 3.49 | ### | 3.46 | 3.47 | 633,021 | 1,095,126 | 28.1 | 28.1 | 0.2 |
| 2025-Dec-23 Tue | 3.54 | ### | 3.5 | ### | ### | ### | 0.0 | ||
| 2025-Dec-22 Mon | 3.5 | 3.55 | 3.48 | 3.54 | 816,788 | ### | 66.2 | 66.2 | 0.3 |
| 2025-Dec-19 Fri | ### | 3.49 | ### | 3.43 | 1,854,648 | ### | ### | ### | 0.2 |
| 2025-Dec-18 Thu | ### | ### | 3.27 | ### | 82.0 | 82.0 | 0.0 | ||
| 2025-Dec-17 Wed | 3.21 | ### | ### | 3.28 | 78.6 | 78.6 | 0.2 | ||
| 2025-Dec-16 Tue | 3.22 | ### | ### | 3.23 | ### | ### | ### | ||
| 2025-Dec-15 Mon | ### | ### | 3.2 | ### | 1,210,182 | ### | 74.3 | 74.3 | 0.0 |
| 2025-Dec-12 Fri | 3.25 | ### | 3.22 | 3.28 | 920,442 | ### | ### | ### | 0.2 |
| 2025-Dec-11 Thu | 3.24 | ### | ### | 3.21 | 494,159 | 0 | 39.1 | 39.1 | ### |
| 2025-Dec-10 Wed | ### | ### | ### | 3.23 | 14.8 | 14.8 | ### | ||
| 2025-Dec-09 Tue | 3.29 | ### | 3.28 | ### | 80.4 | 80.4 | 0.0 | ||
| 2025-Dec-08 Mon | 3.23 | ### | 3.23 | ### | 670,026 | ### | ### | ### | 0.0 |
| 2025-Dec-05 Fri | ### | 3.42 | 3.28 | 3.29 | ### | ### | ### | ||
| 2025-Dec-04 Thu | ### | ### | 3.23 | 3.24 | 13.8 | 13.8 | ### | ||
| 2025-Dec-03 Wed | ### | 3.41 | 3.25 | ### | 1,425,852 | 4,748,087 | ### | ### | 0.0 |
| 2025-Dec-02 Tue | 3.49 | 3.5 | ### | 3.43 | 26.7 | 26.7 | 0.2 | ||
| 2025-Dec-01 Mon | 3.52 | ### | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2025-Nov-28 Fri | 3.47 | 3.49 | 3.43 | 3.43 | 808,641 | ### | ### | ### | 0.2 |
| 2025-Nov-27 Thu | 3.52 | 3.57 | 3.47 | 3.47 | 26.9 | 26.9 | 0.2 | ||
| 2025-Nov-26 Wed | 3.46 | 3.51 | 3.44 | 3.47 | 863,454 | ### | ### | ### | 0.2 |
| 2025-Nov-25 Tue | ### | 3.42 | 3.29 | 3.41 | ### | ### | ### | ||
| 2025-Nov-24 Mon | ### | 3.25 | ### | 3.24 | 1,320,644 | 2,146,046 | ### | ### | ### |
| 2025-Nov-21 Fri | 3.2 | 3.285 | ### | ### | 39.1 | 39.1 | 0.0 | ||
| 2025-Nov-20 Thu | 3.28 | ### | 3.22 | ### | ### | ### | 0.0 | ||
| 2025-Nov-19 Wed | 3.2 | 3.29 | 3.175 | ### | 34.9 | 34.9 | 0.0 | ||
| 2025-Nov-18 Tue | 3.46 | 3.49 | 3.29 | ### | 23.2 | 23.2 | 0.0 | ||
| 2025-Nov-17 Mon | ### | 3.45 | ### | 3.45 | ### | ### | ### | ||
| 2025-Nov-14 Fri | 3.48 | 3.48 | 3.22 | 3.42 | 24.7 | 24.7 | 0.2 | ||
| 2025-Nov-13 Thu | 3.59 | ### | 3.53 | 3.59 | 772,746 | ### | 72.8 | 72.8 | ### |
| 2025-Nov-12 Wed | ### | ### | ### | 3.58 | 36.0 | 36.0 | 0.3 | ||
| 2025-Nov-11 Tue | ### | ### | 3.5 | ### | 1,319,449 | ### | ### | ### | 0.0 |
| 2025-Nov-10 Mon | 3.43 | 3.525 | 3.43 | 3.49 | 67.0 | 67.0 | ### | ||
| 2025-Nov-07 Fri | 3.5 | 3.5 | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2025-Nov-06 Thu | 3.42 | 3.455 | ### | 3.42 | 67.3 | 67.3 | 0.2 | ||
| 2025-Nov-05 Wed | ### | 3.4 | 3.28 | ### | 1,019,046 | ### | 52.3 | 52.3 | 0.0 |
| 2025-Nov-04 Tue | ### | 3.44 | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2025-Nov-03 Mon | 3.45 | 3.47 | 3.41 | 3.45 | ### | ### | ### | ||
| 2025-Oct-31 Fri | 3.45 | 3.46 | ### | 3.44 | 33.5 | 33.5 | 0.2 | ||
| 2025-Oct-30 Thu | 3.42 | 3.475 | 3.41 | 3.43 | 70.8 | 70.8 | 0.2 | ||
| 2025-Oct-29 Wed | 3.47 | 3.49 | 3.44 | 3.46 | 477,720 | ### | ### | ### | 0.2 |
| 2025-Oct-28 Tue | 3.53 | 3.53 | 3.42 | 3.47 | 453,053 | 1,574,359 | ### | ### | 0.2 |
| 2025-Oct-27 Mon | 3.57 | ### | 3.53 | 3.53 | 979,046 | ### | ### | ### | 0.3 |
| 2025-Oct-24 Fri | ### | ### | 3.54 | 3.55 | 780,552 | 1,381,577 | 25.3 | 25.3 | ### |
| 2025-Oct-23 Thu | 3.49 | ### | 3.49 | ### | ### | ### | 0.0 | ||
| 2025-Oct-22 Wed | 3.76 | ### | 3.58 | ### | 899,975 | 1,610,955 | 20.4 | 20.4 | 0.0 |
| 2025-Oct-21 Tue | 3.79 | 3.85 | 3.76 | 3.77 | ### | ### | ### | ||
| 2025-Oct-20 Mon | ### | 3.74 | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-16 Thu | 3.7 | 3.745 | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2025-Oct-15 Wed | 3.7 | 3.71 | ### | ### | 3,020,927 | ### | 28.3 | 28.3 | 0.0 |
| 2025-Oct-14 Tue | ### | 3.71 | ### | ### | 959,181 | 1,779,280 | 67.2 | 67.2 | 0.0 |
| 2025-Oct-13 Mon | 3.71 | 3.71 | 3.55 | ### | 793,176 | 2,879,228 | 19.8 | 19.8 | 0.0 |
| 2025-Oct-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-09 Thu | ### | 3.72 | 3.58 | ### | 74.4 | 74.4 | 0.0 | ||
| 2025-Oct-08 Wed | 3.5 | 3.52 | 3.42 | 3.5 | 1,245,259 | 4,321,048 | 69.1 | 69.1 | 0.3 |
| 2025-Oct-07 Tue | 3.49 | 3.57 | 3.46 | 3.51 | 74.9 | 74.9 | ### | ||
| 2025-Oct-06 Mon | 3.53 | 3.57 | 3.48 | 3.52 | ### | ### | ### | ||
| 2025-Oct-03 Fri | 3.51 | 3.55 | 3.45 | 3.51 | 58.2 | 58.2 | ### | ||
| 2025-Oct-02 Thu | 3.48 | ### | 3.43 | 3.49 | 60.2 | 60.2 | ### | ||
| 2025-Oct-01 Wed | ### | 3.42 | ### | 3.4 | 72.3 | 72.3 | 0.2 | ||
| 2025-Sep-30 Tue | 3.4 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-29 Mon | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-26 Fri | 3.4 | 3.44 | ### | 3.43 | 70.8 | 70.8 | 0.2 | ||
| 2025-Sep-25 Thu | ### | 3.43 | ### | ### | 1,078,987 | ### | ### | ### | 0.0 |
| 2025-Sep-24 Wed | ### | 3.42 | ### | 3.41 | ### | ### | ### | ||
| 2025-Sep-23 Tue | ### | 3.41 | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2025-Sep-22 Mon | 3.29 | ### | 3.25 | ### | 700,880 | ### | ### | ### | 0.0 |
| 2025-Sep-19 Fri | 3.4 | 3.4 | 3.27 | 3.27 | 5,391,581 | 17,980,922 | 11.9 | 11.9 | ### |
| 2025-Sep-18 Thu | ### | ### | 3.275 | ### | 22.0 | 22.0 | 0.0 | ||
| 2025-Sep-17 Wed | ### | 3.4 | ### | ### | 2,286,675 | 3,887,347 | 71.7 | 71.7 | 0.0 |
| 2025-Sep-16 Tue | ### | ### | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2025-Sep-15 Mon | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2025-Sep-12 Fri | 3.28 | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2025-Sep-11 Thu | 3.25 | ### | 3.23 | ### | 1,743,645 | 2,815,986 | 82.8 | 82.8 | 0.0 |
| 2025-Sep-10 Wed | ### | 3.23 | 3.125 | 3.2 | 851,222 | 2,704,757 | ### | ### | 0.2 |
| 2025-Sep-09 Tue | ### | ### | 3.075 | ### | 1,830,654 | ### | 82.4 | 82.4 | 0.0 |
| 2025-Sep-08 Mon | ### | ### | ### | ### | 1,175,722 | 0 | ### | ### | 0.0 |
| 2025-Sep-05 Fri | ### | ### | 3 | ### | 2,471,322 | 3,706,983 | 76.7 | 76.7 | 0.0 |
| 2025-Sep-04 Thu | ### | 3.025 | ### | 3 | 3,552,555 | ### | 66.6 | 66.6 | 0.2 |
| 2025-Sep-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-02 Tue | ### | ### | ### | ### | 805,683 | 0 | ### | ### | 0.0 |
| 2025-Sep-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-29 Fri | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2025-Aug-28 Thu | ### | ### | ### | ### | 2,664,226 | 0 | 25.2 | 25.2 | 0.0 |
| 2025-Aug-27 Wed | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-26 Tue | 3.24 | 3.24 | 2.87 | ### | ### | ### | 0.0 | ||
| 2025-Aug-25 Mon | ### | 3.47 | 3.22 | 3.43 | 3,864,752 | ### | ### | ### | 0.2 |
| 2025-Aug-22 Fri | 3.4 | 3.44 | ### | ### | 961,754 | ### | ### | ### | 0.0 |
| 2025-Aug-21 Thu | ### | 3.41 | 3.325 | 3.4 | 832,871 | ### | 76.9 | 76.9 | 0.2 |
| 2025-Aug-20 Wed | 3.44 | 3.45 | ### | ### | 1,538,380 | ### | 23.9 | 23.9 | 0.0 |
| 2025-Aug-19 Tue | 3.43 | 3.44 | ### | 3.4 | 664,920 | ### | 30.1 | 30.1 | 0.2 |
| 2025-Aug-18 Mon | 3.41 | 3.42 | ### | 3.4 | 33.9 | 33.9 | 0.2 | ||
| 2025-Aug-15 Fri | ### | 3.41 | ### | 3.41 | 655,587 | 1,117,775 | ### | ### | ### |
| 2025-Aug-14 Thu | ### | 3.4 | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2025-Aug-13 Wed | ### | ### | 3.26 | ### | 615,523 | ### | 35.3 | 35.3 | 0.0 |
| 2025-Aug-12 Tue | 3.29 | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2025-Aug-11 Mon | 3.28 | ### | 3.22 | 3.28 | 1,240,680 | ### | ### | ### | 0.2 |
| 2025-Aug-08 Fri | ### | 3.21 | ### | ### | 976,848 | 1,567,841 | 75.1 | 75.1 | 0.0 |
| 2025-Aug-07 Thu | ### | 3.21 | ### | ### | 1,000,182 | ### | ### | ### | 0.0 |
| 2025-Aug-06 Wed | ### | 3.25 | ### | 3.24 | 2,404,849 | 3,907,879 | 89.9 | 89.9 | ### |
| 2025-Aug-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-04 Mon | ### | ### | ### | ### | 1,155,145 | 0 | ### | ### | 0.0 |
| 2025-Aug-01 Fri | ### | ### | ### | ### | 512,529 | 0 | 82.3 | 82.3 | 0.0 |
| 2025-Jul-31 Thu | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2025-Jul-30 Wed | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2025-Jul-29 Tue | ### | 2.955 | 2.86 | ### | 728,741 | ### | 76.6 | 76.6 | 0.0 |
| 2025-Jul-28 Mon | ### | ### | ### | ### | 576,525 | 0 | 76.0 | 76.0 | 0.0 |
| 2025-Jul-25 Fri | ### | ### | 2.89 | ### | 478,057 | ### | ### | ### | 0.0 |
| 2025-Jul-24 Thu | 2.89 | ### | 2.82 | ### | ### | ### | 0.0 | ||
| 2025-Jul-23 Wed | ### | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2025-Jul-22 Tue | 2.74 | ### | 2.7 | ### | 95.1 | 95.1 | 0.0 | ||
| 2025-Jul-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-18 Fri | 2.75 | 2.75 | ### | ### | 873,486 | 1,201,043 | ### | ### | 0.0 |
| 2025-Jul-17 Thu | 2.7 | 2.725 | ### | 2.71 | 1,877,875 | ### | ### | ### | ### |
| 2025-Jul-16 Wed | 2.72 | 2.72 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-15 Tue | ### | 2.75 | ### | 2.74 | 1,113,158 | ### | ### | ### | 0.2 |
| 2025-Jul-14 Mon | ### | ### | 2.655 | ### | 508,245 | ### | 73.1 | 73.1 | 0.0 |
| 2025-Jul-11 Fri | ### | 2.71 | ### | ### | 488,952 | 662,529 | 33.7 | 33.7 | 0.0 |
| 2025-Jul-10 Thu | ### | ### | ### | ### | 801,747 | 0 | ### | ### | 0.0 |
| 2025-Jul-09 Wed | ### | ### | 2.59 | ### | ### | ### | 0.0 | ||
| 2025-Jul-08 Tue | ### | ### | 2.55 | ### | 77.6 | 77.6 | 0.0 | ||
| 2025-Jul-07 Mon | 2.59 | ### | 2.58 | 2.58 | 677,357 | ### | ### | ### | 0.2 |
| 2025-Jul-04 Fri | 2.7 | ### | ### | ### | 596,624 | 0 | ### | ### | 0.0 |
| 2025-Jul-03 Thu | ### | 2.72 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-02 Wed | ### | ### | ### | ### | 2,389,658 | 0 | ### | ### | 0.0 |
| 2025-Jul-01 Tue | 2.7 | 2.725 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-30 Mon | 2.75 | 2.75 | 2.655 | 2.72 | 929,678 | 2,512,454 | 29.7 | 29.7 | 0.2 |
| 2025-Jun-27 Fri | 2.74 | 2.77 | 2.71 | 2.73 | 798,023 | 2,186,583 | 32.2 | 32.2 | ### |
| 2025-Jun-26 Thu | ### | 2.73 | 2.645 | 2.71 | 79.4 | 79.4 | ### | ||
| 2025-Jun-25 Wed | 2.75 | 2.76 | ### | ### | 1,707,971 | ### | 18.7 | 18.7 | 0.0 |
| 2025-Jun-24 Tue | 2.74 | 2.785 | 2.71 | 2.74 | 676,722 | ### | ### | ### | 0.2 |
| 2025-Jun-23 Mon | 2.79 | 2.79 | ### | 2.71 | ### | ### | ### | ||
| 2025-Jun-20 Fri | 2.76 | 2.8 | 2.7 | 2.79 | 76.9 | 76.9 | ### | ||
| 2025-Jun-19 Thu | 2.81 | 2.83 | 2.73 | 2.74 | ### | ### | 0.2 | ||
| 2025-Jun-18 Wed | 2.87 | 2.88 | 2.81 | 2.84 | 30.2 | 30.2 | 0.2 | ||
| 2025-Jun-17 Tue | 2.86 | 2.89 | 2.84 | 2.87 | ### | ### | ### | ||
| 2025-Jun-16 Mon | 2.81 | 2.88 | ### | 2.85 | 641,779 | ### | ### | ### | ### |
| 2025-Jun-13 Fri | ### | ### | 2.71 | 2.79 | 16.1 | 16.1 | ### | ||
| 2025-Jun-12 Thu | 2.77 | ### | 2.73 | 2.75 | 1,818,078 | 2,481,676 | ### | ### | ### |
| 2025-Jun-11 Wed | 2.78 | 2.81 | 2.745 | 2.76 | 668,756 | ### | ### | ### | 0.2 |
| 2025-Jun-10 Tue | 2.82 | 2.89 | 2.79 | 2.81 | ### | ### | ### | ||
| 2025-Jun-06 Fri | 2.88 | 2.88 | 2.82 | 2.82 | ### | ### | ### | ||
| 2025-Jun-05 Thu | 2.84 | ### | 2.84 | 2.86 | 879,152 | ### | ### | ### | 0.2 |
| 2025-Jun-04 Wed | 2.81 | ### | ### | 2.84 | ### | ### | 0.2 | ||
| 2025-Jun-03 Tue | 2.82 | 2.83 | 2.77 | 2.79 | 623,546 | 1,745,928 | ### | ### | ### |
| 2025-Jun-02 Mon | 2.86 | 2.86 | 2.79 | 2.81 | 649,048 | ### | 26.0 | 26.0 | ### |
| 2025-May-30 Fri | 2.84 | 2.89 | 2.82 | 2.85 | 1,626,977 | ### | ### | ### | ### |
| 2025-May-29 Thu | 2.82 | 2.86 | 2.77 | 2.8 | 852,459 | 2,399,672 | 29.5 | 29.5 | 0.2 |
| 2025-May-28 Wed | 2.85 | ### | 2.79 | 2.82 | 905,179 | 1,262,724 | 28.8 | 28.8 | ### |
| 2025-May-27 Tue | 2.78 | 2.81 | 2.76 | 2.8 | ### | ### | 0.2 | ||
| 2025-May-26 Mon | 2.83 | 2.83 | 2.75 | 2.77 | 460,786 | ### | ### | ### | 0.2 |
| 2025-May-23 Fri | 2.74 | 2.79 | 2.72 | 2.78 | 911,355 | 2,510,783 | 78.6 | 78.6 | 0.2 |
| 2025-May-22 Thu | ### | 2.82 | 2.655 | 2.77 | ### | ### | 0.2 | ||
| 2025-May-21 Wed | 2.86 | 2.87 | 2.75 | 2.81 | ### | ### | ### | ||
| 2025-May-20 Tue | 2.84 | 2.885 | 2.79 | 2.86 | 72.3 | 72.3 | 0.2 | ||
| 2025-May-19 Mon | 2.85 | 2.87 | 2.78 | 2.82 | 754,170 | ### | ### | ### | ### |
| 2025-May-16 Fri | 2.83 | 2.885 | 2.79 | 2.86 | ### | ### | 0.2 | ||
| 2025-May-15 Thu | 2.83 | 2.83 | 2.75 | 2.79 | ### | ### | ### | ||
| 2025-May-14 Wed | ### | ### | 2.81 | 2.84 | 932,657 | 1,310,383 | ### | ### | 0.2 |
| 2025-May-13 Tue | ### | ### | 2.83 | 2.87 | 22.6 | 22.6 | ### | ||
| 2025-May-12 Mon | 2.8 | ### | 2.79 | 2.83 | 77.3 | 77.3 | 0.2 | ||
| 2025-May-09 Fri | ### | 2.83 | ### | 2.78 | 704,929 | 997,474 | 89.9 | 89.9 | 0.2 |
| 2025-May-08 Thu | 2.79 | 2.83 | 2.73 | 2.77 | 24.8 | 24.8 | 0.2 | ||
| 2025-May-07 Wed | 2.75 | 2.79 | ### | 2.72 | ### | ### | 0.2 | ||
| 2025-May-06 Tue | ### | ### | 2.79 | 2.81 | ### | ### | ### | ||
| 2025-May-05 Mon | ### | ### | 2.88 | 2.89 | 738,344 | ### | ### | ### | ### |
| 2025-May-02 Fri | 2.87 | ### | 2.87 | 3 | ### | ### | 0.2 | ||
| 2025-May-01 Thu | ### | ### | ### | ### | 771,643 | 0 | 68.4 | 68.4 | 0.0 |
| 2025-Apr-30 Wed | 2.89 | ### | 2.86 | ### | ### | ### | 0.0 | ||
| 2025-Apr-29 Tue | 2.8 | ### | ### | ### | 1,245,824 | 0 | 85.2 | 85.2 | 0.0 |
| 2025-Apr-28 Mon | 2.85 | 2.87 | ### | 2.75 | 17.1 | 17.1 | ### | ||
| 2025-Apr-24 Thu | 2.81 | 2.85 | 2.785 | 2.83 | 66.5 | 66.5 | 0.2 | ||
| 2025-Apr-23 Wed | 2.8 | 2.81 | 2.76 | 2.77 | 769,825 | ### | ### | ### | 0.2 |
| 2025-Apr-22 Tue | 2.78 | 2.78 | 2.72 | 2.76 | 486,955 | 1,339,126 | ### | ### | 0.2 |
| 2025-Apr-17 Thu | 2.71 | ### | 2.71 | 2.78 | ### | ### | 0.2 | ||
| 2025-Apr-16 Wed | 2.7 | 2.78 | ### | 2.7 | 799,173 | 1,110,850 | 68.0 | 68.0 | 0.2 |
| 2025-Apr-15 Tue | 2.76 | 2.8 | 2.75 | 2.77 | 885,020 | ### | 70.6 | 70.6 | 0.2 |
| 2025-Apr-14 Mon | 2.77 | 2.8 | 2.71 | 2.73 | 1,211,925 | 3,338,853 | 22.1 | 22.1 | ### |
| 2025-Apr-11 Fri | ### | 2.82 | ### | 2.72 | 1,426,371 | 2,011,183 | 66.1 | 66.1 | 0.2 |
| 2025-Apr-10 Thu | ### | 2.76 | 2.58 | 2.72 | 81.9 | 81.9 | 0.2 | ||
| 2025-Apr-09 Wed | 2.49 | 2.49 | 2.4 | 2.4 | 23.5 | 23.5 | ### | ||
| 2025-Apr-08 Tue | 2.55 | 2.58 | 2.5 | 2.54 | 20.6 | 20.6 | ### | ||
| 2025-Apr-07 Mon | 2.54 | 2.59 | 2.485 | 2.53 | 47.4 | 47.4 | ### | ||
| 2025-Apr-04 Fri | 2.85 | ### | ### | 2.71 | 16.3 | 16.3 | ### | ||
| 2025-Apr-03 Thu | 2.84 | ### | 2.82 | 2.89 | 2,980,056 | 4,201,878 | 84.1 | 84.1 | ### |
| 2025-Apr-02 Wed | ### | ### | 2.85 | 2.85 | 24.3 | 24.3 | ### | ||
| 2025-Apr-01 Tue | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2025-Mar-31 Mon | 2.79 | ### | ### | ### | 1,075,689 | 0 | 95.4 | 95.4 | 0.0 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | 487,152 | 0 | ### | ### | 0.0 |
| 2025-Mar-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-26 Wed | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2025-Mar-25 Tue | ### | 3.025 | ### | ### | 1,771,977 | ### | 32.7 | 32.7 | 0.0 |
| 2025-Mar-24 Mon | 2.87 | ### | 2.87 | ### | 1,363,184 | ### | ### | ### | 0.0 |
| 2025-Mar-21 Fri | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | 2.84 | ### | ### | ### | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | 2.82 | 2.85 | ### | ### | ### | ||
| 2025-Mar-18 Tue | 2.88 | ### | 2.87 | ### | 80.3 | 80.3 | 0.0 | ||
| 2025-Mar-17 Mon | 2.88 | ### | 2.85 | 2.88 | 63.6 | 63.6 | 0.2 | ||
| 2025-Mar-14 Fri | 2.88 | ### | 2.83 | 2.85 | 2,234,923 | ### | 21.2 | 21.2 | ### |
| 2025-Mar-13 Thu | ### | ### | 2.86 | 2.87 | 24.7 | 24.7 | ### | ||
| 2025-Mar-12 Wed | 2.88 | ### | 2.88 | ### | 77.1 | 77.1 | 0.0 | ||
| 2025-Mar-11 Tue | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2025-Mar-10 Mon | ### | 3.085 | ### | ### | 2,563,049 | ### | 89.6 | 89.6 | 0.0 |
| 2025-Mar-07 Fri | ### | ### | ### | ### | 738,121 | 0 | 24.0 | 24.0 | 0.0 |
| 2025-Mar-06 Thu | 3 | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2025-Mar-05 Wed | 2.87 | ### | 2.87 | ### | 817,725 | ### | ### | ### | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | ### | 1,083,246 | 0 | ### | ### | 0.0 |
| 2025-Mar-03 Mon | ### | 3 | ### | ### | 1,074,828 | 1,612,242 | ### | ### | 0.0 |
| 2025-Feb-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | ### | ### | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | 620,226 | 0 | ### | ### | 0.0 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 981,987 | 0 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | ### | 3.125 | ### | ### | 898,921 | ### | 72.0 | 72.0 | 0.0 |
| 2025-Feb-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | ### | ### | 3.025 | ### | 3,328,378 | 5,034,171 | 34.7 | 34.7 | 0.0 |
| 2025-Feb-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | ### | ### | ### | ### | 89.6 | 89.6 | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | 2.875 | ### | 79.7 | 79.7 | 0.0 | ||
| 2025-Feb-14 Fri | ### | ### | 2.87 | ### | 20.3 | 20.3 | 0.0 | ||
| 2025-Feb-13 Thu | 2.85 | ### | 2.82 | ### | 1,225,524 | 1,727,988 | 82.8 | 82.8 | 0.0 |
| 2025-Feb-12 Wed | ### | 2.86 | ### | 2.85 | 96.6 | 96.6 | ### | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2025-Feb-10 Mon | 2.56 | ### | 2.56 | ### | 89.8 | 89.8 | 0.0 | ||
| 2025-Feb-07 Fri | 2.56 | ### | 2.56 | ### | 502,956 | 643,783 | 84.2 | 84.2 | 0.0 |
| 2025-Feb-06 Thu | 2.58 | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | 2.54 | 2.58 | 2.525 | 2.58 | 487,740 | 1,244,956 | ### | ### | 0.2 |
| 2025-Feb-04 Tue | 2.46 | ### | 2.46 | 2.55 | 1,312,989 | 1,614,976 | 89.2 | 89.2 | 0.2 |
| 2025-Feb-03 Mon | 2.55 | 2.57 | 2.51 | 2.53 | 40.9 | 40.9 | ### | ||
| 2025-Jan-31 Fri | 2.5 | ### | 2.5 | ### | 736,725 | ### | 93.1 | 93.1 | 0.0 |
| 2025-Jan-30 Thu | 2.41 | 2.455 | 2.41 | 2.44 | 80.9 | 80.9 | 0.2 | ||
| 2025-Jan-29 Wed | 2.45 | 2.455 | ### | 2.45 | 593,848 | 728,948 | 59.2 | 59.2 | 0.2 |
| 2025-Jan-28 Tue | 2.55 | 2.55 | 2.43 | 2.45 | 16.3 | 16.3 | 0.2 | ||
| 2025-Jan-24 Fri | 2.46 | 2.52 | 2.445 | 2.5 | 81.1 | 81.1 | 0.2 | ||
| 2025-Jan-23 Thu | 2.53 | 2.53 | 2.43 | 2.47 | 19.5 | 19.5 | ### | ||
| 2025-Jan-22 Wed | 2.51 | 2.585 | 2.51 | 2.53 | ### | ### | ### | ||
| 2025-Jan-21 Tue | ### | ### | 2.525 | 2.57 | 678,585 | ### | 23.3 | 23.3 | ### |
| 2025-Jan-20 Mon | 2.59 | ### | ### | 2.59 | 70.8 | 70.8 | 0.2 | ||
| 2025-Jan-17 Fri | ### | 2.52 | ### | 2.51 | 740,553 | ### | 92.0 | 92.0 | ### |
| 2025-Jan-16 Thu | 2.4 | 2.44 | 2.4 | 2.43 | 80.2 | 80.2 | ### | ||
| 2025-Jan-15 Wed | ### | ### | ### | ### | 357,546 | 0 | ### | ### | 0.0 |
| 2025-Jan-14 Tue | ### | ### | ### | ### | 419,659 | 0 | 85.7 | 85.7 | 0.0 |
| 2025-Jan-13 Mon | 2.44 | 2.44 | ### | ### | 422,379 | ### | ### | ### | 0.0 |
| 2025-Jan-10 Fri | 2.4 | 2.44 | ### | 2.44 | 83.6 | 83.6 | 0.2 | ||
| 2025-Jan-09 Thu | ### | 2.43 | ### | 2.4 | 445,720 | 541,549 | ### | ### | ### |
| 2025-Jan-08 Wed | 2.4 | 2.4 | ### | ### | 562,249 | ### | 29.2 | 29.2 | 0.0 |
| 2025-Jan-07 Tue | ### | ### | ### | ### | 555,181 | 0 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | 2.44 | 2.45 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | ### | ### | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2025-Jan-02 Thu | 2.44 | 2.44 | 2.27 | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 162,556 | 0 | 11.4 | 11.4 | 0.0 |
| 2024-Dec-30 Mon | ### | ### | ### | ### | 340,284 | 0 | 69.9 | 69.9 | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 59.6 | 59.6 | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-23 Mon | 2.28 | ### | 2.28 | ### | 238,485 | 271,872 | 83.4 | 83.4 | 0.0 |
| 2024-Dec-20 Fri | ### | ### | 2.29 | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | 2.27 | ### | 28.3 | 28.3 | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | ### | ### | 345,842 | 0 | 26.2 | 26.2 | 0.0 |
| 2024-Dec-17 Tue | ### | ### | 2.29 | ### | ### | ### | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | 2.28 | ### | 563,375 | 642,247 | 27.3 | 27.3 | 0.0 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-12 Thu | ### | 2.43 | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2024-Dec-11 Wed | 2.53 | 2.55 | ### | 2.4 | 7.7 | 7.7 | ### | ||
| 2024-Dec-10 Tue | 2.58 | ### | 2.53 | 2.55 | 274,053 | 346,677 | 30.9 | 30.9 | 0.2 |
| 2024-Dec-09 Mon | 2.58 | 2.625 | 2.56 | 2.59 | 76.7 | 76.7 | 0.2 | ||
| 2024-Dec-06 Fri | ### | ### | ### | 2.58 | ### | ### | 0.2 | ||
| 2024-Dec-05 Thu | ### | ### | 2.49 | 2.55 | 14.0 | 14.0 | 0.2 | ||
| 2024-Dec-04 Wed | 2.56 | ### | 2.52 | ### | 1,771,528 | 2,232,125 | 79.2 | 79.2 | 0.0 |
| 2024-Dec-03 Tue | 2.49 | 2.53 | 2.46 | 2.52 | 76.4 | 76.4 | ### | ||
| 2024-Dec-02 Mon | 2.51 | 2.56 | ### | 2.51 | 517,573 | ### | ### | ### | ### |
| 2024-Nov-29 Fri | 2.51 | 2.56 | 2.485 | 2.56 | ### | ### | 0.2 | ||
| 2024-Nov-28 Thu | 2.53 | 2.57 | 2.5 | 2.52 | 579,752 | 1,469,671 | ### | ### | ### |
| 2024-Nov-27 Wed | 2.48 | 2.52 | 2.41 | 2.51 | 817,753 | ### | 79.5 | 79.5 | ### |
| 2024-Nov-26 Tue | 2.5 | 2.51 | 2.45 | 2.47 | ### | ### | ### | ||
| 2024-Nov-25 Mon | 2.52 | ### | 2.48 | 2.5 | 36.1 | 36.1 | 0.2 | ||
| 2024-Nov-22 Fri | 2.52 | 2.58 | 2.52 | 2.57 | 632,772 | ### | 84.3 | 84.3 | ### |
| 2024-Nov-21 Thu | ### | ### | 2.51 | 2.52 | 677,321 | ### | 9.1 | 9.1 | ### |
| 2024-Nov-20 Wed | ### | ### | 2.59 | ### | 492,086 | 637,251 | ### | ### | 0.0 |
| 2024-Nov-19 Tue | ### | 2.675 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | 2.57 | ### | 2.53 | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | ### | ### | 2.4 | ### | 31.1 | 31.1 | 0.0 | ||
| 2024-Nov-14 Thu | 2.57 | ### | 2.54 | ### | 722,421 | 917,474 | ### | ### | 0.0 |
| 2024-Nov-13 Wed | ### | ### | 2.59 | ### | 912,882 | 1,182,182 | ### | ### | 0.0 |
| 2024-Nov-12 Tue | ### | 2.73 | ### | 2.7 | 714,781 | 975,676 | 79.1 | 79.1 | 0.2 |
| 2024-Nov-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2024-Nov-07 Thu | ### | 2.625 | 2.56 | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | 2.59 | ### | 2.56 | ### | 1,700,556 | ### | 76.1 | 76.1 | 0.0 |
| 2024-Nov-05 Tue | 2.54 | 2.59 | 2.53 | 2.59 | 700,683 | 1,793,748 | 86.5 | 86.5 | 0.2 |
| 2024-Nov-04 Mon | ### | ### | 2.53 | 2.56 | 21.8 | 21.8 | 0.2 | ||
| 2024-Nov-01 Fri | 2.57 | ### | 2.55 | ### | 733,925 | 935,754 | 77.5 | 77.5 | 0.0 |
| 2024-Oct-31 Thu | 2.56 | ### | 2.51 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | 2.54 | 2.56 | 2.5 | 2.54 | ### | ### | ### | ||
| 2024-Oct-29 Tue | 2.57 | 2.58 | 2.47 | 2.51 | 21.3 | 21.3 | ### | ||
| 2024-Oct-28 Mon | 2.57 | ### | 2.53 | 2.56 | 37.7 | 37.7 | 0.2 | ||
| 2024-Oct-25 Fri | ### | ### | 2.545 | 2.58 | 28.9 | 28.9 | 0.2 | ||
| 2024-Oct-24 Thu | 2.57 | ### | 2.54 | ### | 1,198,587 | ### | ### | ### | 0.0 |
| 2024-Oct-23 Wed | 2.54 | 2.57 | 2.5 | 2.57 | 941,079 | ### | ### | ### | ### |
| 2024-Oct-22 Tue | 2.45 | 2.54 | 2.42 | 2.52 | 3,112,948 | ### | ### | ### | ### |
| 2024-Oct-21 Mon | 2.53 | 2.575 | 2.48 | 2.48 | 1,601,253 | ### | 21.5 | 21.5 | 0.2 |
| 2024-Oct-18 Fri | 2.49 | 2.54 | 2.48 | 2.51 | 1,849,323 | ### | ### | ### | ### |
| 2024-Oct-17 Thu | 2.45 | 2.52 | 2.45 | 2.51 | ### | ### | ### | ||
| 2024-Oct-16 Wed | ### | 2.45 | ### | 2.43 | 84.5 | 84.5 | ### | ||
| 2024-Oct-15 Tue | 2.2 | 2.4 | 2.2 | ### | 678,451 | ### | ### | ### | 0.0 |
| 2024-Oct-14 Mon | 2.28 | ### | 2.25 | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | 2.23 | 2.26 | 17.1 | 17.1 | ### | ||
| 2024-Oct-10 Thu | ### | ### | 2.29 | ### | 11.5 | 11.5 | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | 2.375 | 2.42 | 2.325 | ### | 531,428 | ### | ### | ### | 0.0 |
| 2024-Oct-07 Mon | ### | 2.41 | 2.325 | ### | 441,070 | ### | 81.9 | 81.9 | 0.0 |
| 2024-Oct-04 Fri | ### | ### | ### | ### | 766,254 | 0 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | ### | 2.4 | ### | 2.4 | 1,122,923 | ### | ### | ### | ### |
| 2024-Oct-02 Wed | ### | 2.375 | ### | ### | 400,683 | ### | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2024-Sep-30 Mon | ### | 2.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 2.28 | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | 2.175 | ### | 1,160,788 | 1,262,356 | 91.9 | 91.9 | 0.0 |
| 2024-Sep-25 Wed | ### | 2.255 | 2.175 | ### | 477,271 | 1,057,155 | 34.4 | 34.4 | 0.0 |
| 2024-Sep-24 Tue | ### | 2.23 | ### | 2.2 | 80.3 | 80.3 | 0.2 | ||
| 2024-Sep-23 Mon | ### | ### | ### | ### | 1,320,570 | 0 | 19.1 | 19.1 | 0.0 |
| 2024-Sep-20 Fri | ### | ### | ### | ### | 1,591,159 | 0 | 84.2 | 84.2 | 0.0 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 1,728,354 | 0 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | 2.23 | 2.26 | 2.21 | 2.24 | 566,180 | ### | 72.4 | 72.4 | ### |
| 2024-Sep-17 Tue | ### | 2.26 | ### | 2.24 | 502,881 | 568,255 | 87.5 | 87.5 | ### |
| 2024-Sep-16 Mon | 2.21 | 2.24 | 2.175 | 2.2 | 387,884 | 856,253 | 36.3 | 36.3 | 0.2 |
| 2024-Sep-13 Fri | 2.22 | 2.28 | ### | ### | 913,358 | 1,041,228 | 22.7 | 22.7 | 0.0 |
| 2024-Sep-12 Thu | ### | 2.22 | ### | 2.2 | ### | ### | 0.2 | ||
| 2024-Sep-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2024-Sep-06 Fri | 2.26 | 2.26 | ### | ### | 568,355 | 642,241 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | 2.23 | ### | 2.22 | ### | ### | 0.2 | ||
| 2024-Sep-04 Wed | ### | ### | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2024-Sep-03 Tue | 2.23 | 2.245 | ### | 2.21 | 30.2 | 30.2 | 0.2 | ||
| 2024-Sep-02 Mon | 2.22 | 2.27 | 2.22 | 2.24 | 603,578 | ### | ### | ### | ### |
| 2024-Aug-30 Fri | 2.22 | 2.255 | 2.2 | 2.25 | 70.5 | 70.5 | ### | ||
| 2024-Aug-29 Thu | ### | 2.22 | ### | 2.2 | 83.3 | 83.3 | 0.2 | ||
| 2024-Aug-28 Wed | ### | 2.225 | ### | 2.22 | 82.3 | 82.3 | 0.2 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Aug-26 Mon | ### | ### | 2.075 | ### | 72.0 | 72.0 | 0.0 | ||
| 2024-Aug-23 Fri | ### | 2.125 | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | 1,327,127 | 0 | ### | ### | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 10.0 | 10.0 | 0.0 | ||
| 2024-Aug-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | 967,228 | 0 | 67.5 | 67.5 | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | ### | ### | 841,278 | 0 | 12.6 | 12.6 | 0.0 |
| 2024-Aug-14 Wed | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-12 Mon | ### | 2.2 | ### | ### | 955,470 | ### | ### | ### | 0.0 |
| 2024-Aug-09 Fri | ### | 2.21 | ### | ### | 507,756 | 561,070 | 72.3 | 72.3 | 0.0 |
| 2024-Aug-08 Thu | ### | 2.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 661,886 | 0 | 60.4 | 60.4 | 0.0 |
| 2024-Aug-06 Tue | ### | 2.225 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2024-Aug-05 Mon | 2.28 | 2.28 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2024-Aug-02 Fri | ### | 2.375 | ### | ### | 775,289 | 920,655 | 33.1 | 33.1 | 0.0 |
| 2024-Aug-01 Thu | ### | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | 2.28 | ### | 2.25 | 2.29 | 58.8 | 58.8 | ### | ||
| 2024-Jul-30 Tue | 2.24 | ### | 2.24 | 2.29 | ### | ### | ### | ||
| 2024-Jul-29 Mon | 2.26 | ### | 2.25 | 2.25 | ### | ### | ### | ||
| 2024-Jul-26 Fri | 2.25 | ### | 2.25 | 2.27 | ### | ### | 0.2 | ||
| 2024-Jul-25 Thu | 2.28 | ### | 2.24 | 2.25 | 29.1 | 29.1 | ### | ||
| 2024-Jul-24 Wed | 2.23 | ### | 2.23 | ### | 909,885 | 1,014,521 | 90.8 | 90.8 | 0.0 |
| 2024-Jul-23 Tue | ### | 2.24 | ### | 2.23 | 89.5 | 89.5 | ### | ||
| 2024-Jul-22 Mon | 2.23 | 2.24 | ### | ### | 731,679 | 819,480 | 14.1 | 14.1 | 0.0 |
| 2024-Jul-19 Fri | ### | 2.26 | ### | 2.24 | 89.6 | 89.6 | ### | ||
| 2024-Jul-18 Thu | ### | 2.23 | ### | 2.21 | 777,154 | 866,526 | ### | ### | 0.2 |
| 2024-Jul-17 Wed | ### | 2.245 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | 2.22 | 2.22 | ### | ### | 536,544 | ### | 20.6 | 20.6 | 0.0 |
| 2024-Jul-15 Mon | ### | 2.245 | ### | 2.22 | 606,020 | 680,257 | ### | ### | 0.2 |
| 2024-Jul-12 Fri | 2.21 | 2.23 | 2.145 | ### | 1,784,455 | ### | 16.5 | 16.5 | 0.0 |
| 2024-Jul-11 Thu | 2.25 | 2.26 | 2.21 | 2.22 | 601,142 | 1,343,552 | 23.1 | 23.1 | 0.2 |
| 2024-Jul-10 Wed | 2.27 | 2.27 | 2.21 | 2.24 | 388,273 | ### | 23.8 | 23.8 | ### |
| 2024-Jul-09 Tue | 2.24 | 2.29 | 2.22 | 2.28 | ### | ### | 0.2 | ||
| 2024-Jul-08 Mon | 2.27 | 2.28 | ### | ### | 359,686 | 410,042 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | 2.29 | ### | 2.27 | 2.29 | ### | ### | ### | ||
| 2024-Jul-04 Thu | 2.25 | 2.29 | 2.23 | 2.29 | 81.4 | 81.4 | ### | ||
| 2024-Jul-03 Wed | ### | 2.28 | ### | 2.27 | 592,175 | 675,079 | 92.1 | 92.1 | 0.2 |
| 2024-Jul-02 Tue | 2.24 | 2.285 | 2.23 | 2.27 | 781,682 | 1,764,647 | 80.0 | 80.0 | 0.2 |
| 2024-Jul-01 Mon | 2.23 | 2.25 | 2.2 | 2.23 | 908,324 | 2,021,020 | ### | ### | ### |
| 2024-Jun-28 Fri | 2.22 | 2.27 | 2.2 | 2.22 | 1,544,573 | 3,452,120 | ### | ### | 0.2 |
| 2024-Jun-27 Thu | 2.2 | 2.24 | ### | 2.22 | 1,358,129 | ### | 69.7 | 69.7 | 0.2 |
| 2024-Jun-26 Wed | ### | 2.22 | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Jun-25 Tue | 2.24 | 2.27 | ### | 2.21 | ### | ### | 0.2 | ||
| 2024-Jun-24 Mon | 2.27 | 2.29 | ### | 2.24 | 1,469,782 | ### | 35.3 | 35.3 | ### |
| 2024-Jun-21 Fri | 2.29 | 2.29 | ### | 2.24 | ### | ### | ### | ||
| 2024-Jun-20 Thu | ### | ### | 2.25 | 2.27 | 1,364,276 | ### | 22.9 | 22.9 | 0.2 |
| 2024-Jun-19 Wed | ### | ### | 2.27 | ### | 24.4 | 24.4 | 0.0 | ||
| 2024-Jun-18 Tue | 2.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-17 Mon | 2.26 | 2.26 | ### | 2.22 | 2,049,983 | 2,316,480 | 27.3 | 27.3 | 0.2 |
| 2024-Jun-14 Fri | 2.28 | 2.285 | 2.225 | 2.27 | 557,648 | ### | 36.3 | 36.3 | 0.2 |
| 2024-Jun-13 Thu | 2.29 | ### | 2.28 | 2.28 | 811,675 | ### | ### | ### | 0.2 |
| 2024-Jun-12 Wed | 2.26 | 2.26 | ### | 2.25 | 37.1 | 37.1 | ### | ||
| 2024-Jun-11 Tue | ### | ### | 2.27 | 2.27 | ### | ### | 0.2 | ||
| 2024-Jun-07 Fri | ### | 2.42 | ### | 2.4 | 1,135,826 | 1,374,349 | 83.6 | 83.6 | ### |
| 2024-Jun-06 Thu | 2.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | 2.25 | ### | 2.24 | 2.28 | 80.7 | 80.7 | 0.2 | ||
| 2024-Jun-04 Tue | 2.21 | 2.27 | ### | 2.25 | 86.6 | 86.6 | ### | ||
| 2024-Jun-03 Mon | 2.23 | 2.23 | 2.185 | 2.2 | 26.3 | 26.3 | 0.2 | ||
| 2024-May-31 Fri | 2.21 | 2.26 | 2.21 | 2.22 | 69.2 | 69.2 | 0.2 | ||
| 2024-May-30 Thu | ### | 2.21 | ### | 2.21 | 79.0 | 79.0 | 0.2 | ||
| 2024-May-29 Wed | 2.23 | 2.27 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2024-May-28 Tue | 2.21 | 2.23 | ### | 2.22 | 489,579 | 545,880 | ### | ### | 0.2 |
| 2024-May-27 Mon | 2.21 | 2.22 | ### | 2.21 | 2,206,678 | ### | 67.8 | 67.8 | 0.2 |
| 2024-May-24 Fri | 2.21 | 2.23 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2024-May-23 Thu | 2.25 | 2.27 | 2.22 | 2.26 | 890,449 | 1,999,058 | 71.1 | 71.1 | ### |
| 2024-May-22 Wed | 2.26 | ### | 2.24 | 2.28 | 80.3 | 80.3 | 0.2 | ||
| 2024-May-21 Tue | 2.2 | ### | 2.2 | 2.27 | 85.7 | 85.7 | 0.2 | ||
| 2024-May-20 Mon | ### | 2.22 | 2.145 | 2.2 | ### | ### | 0.2 | ||
| 2024-May-17 Fri | ### | ### | ### | ### | 742,188 | 0 | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-May-15 Wed | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2024-May-14 Tue | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2024-May-10 Fri | 2 | ### | 1.9775 | ### | 1,148,920 | ### | ### | ### | 0.0 |
| 2024-May-09 Thu | 1.885 | ### | 1.88 | 1.975 | 1,986,321 | 1,867,141 | ### | ### | ### |
| 2024-May-08 Wed | ### | ### | 1.85 | ### | 21.4 | 21.4 | 0.0 | ||
| 2024-May-07 Tue | ### | ### | ### | 2 | 1,339,458 | 0 | ### | ### | 0.1 |
| 2024-May-06 Mon | ### | ### | ### | ### | 668,443 | 0 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | 297,687 | 0 | 22.2 | 22.2 | 0.0 |
| 2024-May-02 Thu | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2024-May-01 Wed | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | 1,469,722 | 0 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | 803,775 | 0 | ### | ### | 0.0 |
| 2024-Apr-24 Wed | ### | ### | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | 357,221 | 0 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | ### | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 547,049 | 0 | 35.0 | 35.0 | 0.0 |
| 2024-Apr-18 Thu | ### | 2.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | 2.22 | 2.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 2.22 | 2.27 | ### | 2.26 | 84.4 | 84.4 | ### | ||
| 2024-Apr-12 Fri | ### | ### | 2.23 | 2.25 | 15.7 | 15.7 | ### | ||
| 2024-Apr-11 Thu | 2.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | 2.26 | ### | 2.26 | ### | 1,568,226 | ### | 82.4 | 82.4 | 0.0 |
| 2024-Apr-09 Tue | ### | ### | 2.26 | 2.27 | 1,400,542 | ### | 12.5 | 12.5 | 0.2 |
| 2024-Apr-08 Mon | ### | 2.42 | ### | ### | 458,726 | 555,058 | 22.1 | 22.1 | 0.0 |
| 2024-Apr-05 Fri | 2.4 | 2.41 | ### | ### | 592,850 | 714,384 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | 2.44 | ### | 2.44 | ### | ### | 0.2 | ||
| 2024-Apr-03 Wed | ### | ### | ### | ### | 471,553 | 0 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 1,175,458 | 0 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 613,453 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | ### | ### | 2.27 | ### | 1,632,522 | ### | 74.3 | 74.3 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 2.275 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Mar-22 Fri | 2.27 | ### | 2.255 | ### | ### | ### | 0.0 | ||
| 2024-Mar-21 Thu | 2.25 | 2.28 | 2.225 | 2.26 | 65.3 | 65.3 | ### | ||
| 2024-Mar-20 Wed | ### | 2.24 | ### | 2.23 | 87.3 | 87.3 | ### | ||
| 2024-Mar-19 Tue | ### | 2.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 2.22 | 2.225 | ### | ### | 1,535,271 | 1,707,988 | 25.2 | 25.2 | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | ### | 2.175 | ### | ### | 401,745 | ### | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | ### | ### | ### | 747,546 | 0 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 730,323 | 0 | 70.0 | 70.0 | 0.0 |
| 2024-Mar-11 Mon | 2.22 | 2.22 | ### | ### | 11.8 | 11.8 | 0.0 | ||
| 2024-Mar-08 Fri | ### | 2.23 | ### | 2.22 | 90.9 | 90.9 | 0.2 | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | ### | 2.23 | ### | 2.21 | 1,350,755 | ### | 78.8 | 78.8 | 0.2 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 1,219,976 | 0 | 92.6 | 92.6 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | 2 | ### | 2,659,946 | 2,659,946 | 8.3 | 8.3 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | ### | ### | 1,190,677 | 0 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | ### | 1.9825 | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | ### | ### | 1,414,359 | 0 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 1.945 | ### | ### | ### | 1,627,278 | 0 | 89.2 | 89.2 | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | 1,029,882 | 0 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 1.945 | 1.975 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | ### | ### | 3,530,155 | 0 | 94.0 | 94.0 | 0.0 |
| 2024-Feb-19 Mon | 1.81 | ### | 1.81 | 1.885 | ### | ### | 0.1 | ||
| 2024-Feb-16 Fri | 1.55 | ### | 1.525 | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 1.53 | 1.545 | 1.5 | 1.53 | ### | ### | ### | ||
| 2024-Feb-14 Wed | 1.51 | 1.53 | 1.49 | 1.525 | 73.2 | 73.2 | 0.1 | ||
| 2024-Feb-13 Tue | 1.53 | 1.55 | ### | 1.53 | ### | ### | ### | ||
| 2024-Feb-12 Mon | ### | ### | 1.54 | 1.54 | 931,172 | ### | 10.4 | 10.4 | ### |
| 2024-Feb-09 Fri | ### | 1.6175 | 1.59 | ### | 762,859 | ### | 70.3 | 70.3 | 0.0 |
| 2024-Feb-08 Thu | 1.625 | 1.645 | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | 1.6825 | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Feb-06 Tue | 1.58 | 1.6025 | 1.57 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | 1.51 | 1.59 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | 1.6875 | 1.645 | ### | 910,756 | 1,517,547 | 21.7 | 21.7 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | 1.645 | 764,876 | 0 | ### | ### | 0.1 |
| 2024-Jan-31 Wed | 1.71 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | 1.72 | 1.74 | ### | ### | 675,874 | ### | 20.1 | 20.1 | 0.0 |
| 2024-Jan-29 Mon | 1.7 | 1.725 | ### | ### | 723,280 | 623,829 | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 1.7 | ### | 1.675 | 1.725 | 629,144 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | ### | ### | 1.6825 | 1.7 | ### | ### | ### | ||
| 2024-Jan-23 Tue | 1.655 | ### | ### | 1.675 | 80.9 | 80.9 | ### | ||
| 2024-Jan-22 Mon | 1.7 | 1.7 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2024-Jan-19 Fri | 1.745 | 1.7525 | ### | 1.71 | 19.6 | 19.6 | 0.1 | ||
| 2024-Jan-18 Thu | ### | ### | ### | 1.725 | ### | ### | ### | ||
| 2024-Jan-17 Wed | 1.73 | 1.73 | 1.685 | 1.71 | ### | ### | 0.1 | ||
| 2024-Jan-16 Tue | 1.75 | 1.75 | 1.72 | 1.72 | 25.3 | 25.3 | 0.1 | ||
| 2024-Jan-15 Mon | 1.71 | 1.76 | ### | 1.76 | 781,928 | ### | 88.9 | 88.9 | 0.1 |
| 2024-Jan-12 Fri | 1.7 | 1.74 | ### | ### | 1,155,685 | 1,005,445 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | 1.755 | 1.755 | 1.73 | 1.74 | 319,672 | 557,028 | 27.0 | 27.0 | 0.1 |
| 2024-Jan-10 Wed | 1.785 | 1.785 | 1.725 | 1.745 | 808,973 | 1,419,747 | ### | ### | 0.1 |
| 2024-Jan-09 Tue | 1.77 | 1.8075 | 1.77 | 1.79 | 80.3 | 80.3 | 0.1 | ||
| 2024-Jan-08 Mon | 1.745 | 1.78 | 1.74 | 1.76 | 211,880 | ### | ### | ### | 0.1 |
| 2024-Jan-05 Fri | 1.8 | 1.82 | 1.78 | 1.785 | 29.6 | 29.6 | 0.1 | ||
| 2024-Jan-04 Thu | 1.855 | 1.855 | ### | 1.81 | 14.6 | 14.6 | ### | ||
| 2024-Jan-03 Wed | ### | 1.87 | 1.85 | 1.86 | 41.9 | 41.9 | 0.1 | ||
| 2024-Jan-02 Tue | 1.88 | ### | 1.85 | 1.89 | 282,279 | ### | 71.0 | 71.0 | ### |
| 2023-Dec-29 Fri | ### | ### | 1.88 | 1.885 | 513,675 | 482,854 | 22.1 | 22.1 | 0.1 |
| 2023-Dec-28 Thu | ### | 1.925 | 1.89 | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | 1.89 | ### | 1,133,574 | 1,071,227 | 29.8 | 29.8 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 1.885 | 1.885 | 326,854 | 308,059 | 20.7 | 20.7 | 0.1 |
| 2023-Dec-21 Thu | ### | ### | 1.87 | ### | 988,579 | 924,321 | 69.3 | 69.3 | 0.0 |
| 2023-Dec-20 Wed | 1.89 | ### | 1.89 | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | 1.845 | 1.89 | 13.1 | 13.1 | ### | ||
| 2023-Dec-18 Mon | 1.88 | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | 1.88 | 1.88 | ### | ### | 0.1 | ||
| 2023-Dec-14 Thu | 1.86 | 1.8975 | 1.86 | 1.87 | 1,646,480 | 3,093,324 | 64.6 | 64.6 | ### |
| 2023-Dec-13 Wed | 1.855 | 1.86 | 1.8075 | 1.84 | 772,421 | 1,416,427 | 29.1 | 29.1 | ### |
| 2023-Dec-12 Tue | 1.86 | 1.885 | 1.8225 | 1.83 | 27.7 | 27.7 | ### | ||
| 2023-Dec-11 Mon | 1.88 | ### | 1.84 | 1.855 | 399,752 | 367,771 | 29.2 | 29.2 | 0.1 |
| 2023-Dec-08 Fri | 1.83 | ### | 1.83 | 1.885 | 85.7 | 85.7 | 0.1 | ||
| 2023-Dec-07 Thu | ### | ### | 1.84 | 1.845 | ### | ### | ### | ||
| 2023-Dec-06 Wed | 1.845 | ### | 1.845 | 1.945 | ### | ### | 0.1 | ||
| 2023-Dec-05 Tue | ### | ### | 1.845 | 1.875 | 1,139,959 | ### | 32.9 | 32.9 | ### |
| 2023-Dec-04 Mon | ### | ### | 1.8475 | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Dec-01 Fri | 1.81 | 1.87 | ### | 1.855 | ### | ### | 0.1 | ||
| 2023-Nov-30 Thu | 1.72 | 1.82 | 1.72 | 1.81 | 92.9 | 92.9 | ### | ||
| 2023-Nov-29 Wed | 1.7 | 1.7525 | ### | 1.73 | 958,843 | 840,186 | ### | ### | ### |
| 2023-Nov-28 Tue | 1.645 | 1.7 | ### | ### | 767,142 | 652,070 | ### | ### | 0.0 |
| 2023-Nov-27 Mon | ### | ### | 1.645 | ### | 28.7 | 28.7 | 0.0 | ||
| 2023-Nov-24 Fri | ### | 1.71 | ### | ### | 318,823 | ### | 67.8 | 67.8 | 0.0 |
| 2023-Nov-23 Thu | 1.7 | 1.7225 | ### | ### | 38.1 | 38.1 | 0.0 | ||
| 2023-Nov-22 Wed | 1.78 | 1.78 | 1.71 | 1.73 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 1.74 | 1.8 | 1.74 | 1.78 | 83.7 | 83.7 | 0.1 | ||
| 2023-Nov-20 Mon | 1.72 | 1.75 | 1.7075 | 1.75 | ### | ### | 0.1 | ||
| 2023-Nov-17 Fri | 1.755 | 1.755 | 1.7 | 1.72 | 18.9 | 18.9 | 0.1 | ||
| 2023-Nov-16 Thu | ### | 1.755 | ### | 1.7 | 2,794,552 | ### | 77.3 | 77.3 | ### |
| 2023-Nov-15 Wed | ### | ### | 1.625 | ### | 79.9 | 79.9 | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | 1.625 | 1.645 | 520,989 | ### | 66.1 | 66.1 | 0.1 |
| 2023-Nov-13 Mon | 1.625 | 1.675 | ### | ### | 1,364,977 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | ### | ### | ### | ### | 1,294,729 | 0 | 18.6 | 18.6 | 0.0 |
| 2023-Nov-09 Thu | ### | 1.73 | ### | 1.7 | 863,222 | 746,687 | ### | ### | ### |
| 2023-Nov-08 Wed | ### | ### | ### | 1.675 | 615,053 | 0 | 25.1 | 25.1 | ### |
| 2023-Nov-07 Tue | 1.72 | 1.73 | 1.685 | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | 1.745 | 1.745 | 1.7 | 1.71 | 21.4 | 21.4 | 0.1 | ||
| 2023-Nov-03 Fri | 1.78 | ### | 1.745 | 1.745 | ### | ### | 0.1 | ||
| 2023-Nov-02 Thu | 1.7 | 1.75 | ### | 1.73 | 2,642,451 | 2,312,144 | 78.3 | 78.3 | ### |
| 2023-Nov-01 Wed | ### | 1.685 | ### | 1.625 | 25.3 | 25.3 | ### | ||
| 2023-Oct-31 Tue | 1.625 | ### | ### | ### | 2,526,146 | 0 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 1.59 | 1.625 | 1.575 | ### | 1,289,452 | 2,063,123 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 1.645 | 1.685 | ### | ### | 1,662,374 | 1,400,550 | 16.4 | 16.4 | 0.0 |
| 2023-Oct-26 Thu | ### | 1.725 | ### | 1.675 | ### | ### | ### | ||
| 2023-Oct-25 Wed | 1.5 | ### | 1.5 | ### | 4,234,652 | 3,175,989 | ### | ### | 0.0 |
| 2023-Oct-24 Tue | 1.475 | 1.555 | 1.475 | 1.53 | ### | ### | ### | ||
| 2023-Oct-23 Mon | 1.49 | 1.52 | 1.49 | 1.49 | 1,357,029 | 2,042,328 | ### | ### | ### |
| 2023-Oct-20 Fri | 1.45 | 1.525 | 1.425 | 1.52 | 1,837,086 | ### | 93.5 | 93.5 | 0.1 |
| 2023-Oct-19 Thu | 1.4 | 1.455 | 1.375 | 1.44 | ### | ### | 0.1 | ||
| 2023-Oct-18 Wed | 1.41 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | 1.4 | 1.45 | 1.4 | 1.425 | 1,477,872 | ### | ### | ### | ### |
| 2023-Oct-16 Mon | 1.45 | 1.45 | ### | ### | 1,079,774 | ### | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | 1.47 | ### | 1.46 | 1,226,628 | 901,571 | 92.0 | 92.0 | 0.1 |
| 2023-Oct-12 Thu | 1.41 | 1.4275 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | 1.45 | 1.455 | ### | 1.41 | 2,484,527 | ### | ### | ### | ### |
| 2023-Oct-10 Tue | ### | 1.4925 | 1.42 | 1.45 | 1,871,250 | ### | 23.5 | 23.5 | ### |
| 2023-Oct-09 Mon | 1.425 | 1.445 | 1.4125 | 1.43 | 746,128 | ### | ### | ### | 0.1 |
| 2023-Oct-06 Fri | 1.485 | ### | 1.44 | 1.44 | 17.3 | 17.3 | 0.1 | ||
| 2023-Oct-05 Thu | 1.485 | 1.51 | 1.46 | 1.51 | 82.0 | 82.0 | 0.1 | ||
| 2023-Oct-04 Wed | 1.54 | 1.5425 | 1.48 | 1.485 | 17.5 | 17.5 | ### | ||
| 2023-Oct-03 Tue | 1.575 | 1.575 | 1.55 | 1.55 | ### | ### | ### | ||
| 2023-Oct-02 Mon | 1.555 | ### | ### | 1.58 | 82.1 | 82.1 | 0.1 | ||
| 2023-Sep-29 Fri | 1.525 | 1.58 | ### | 1.555 | 2,350,358 | 1,856,782 | ### | ### | ### |
| 2023-Sep-28 Thu | 1.485 | 1.52 | 1.485 | ### | 2,219,349 | 3,334,571 | 83.5 | 83.5 | 0.0 |
| 2023-Sep-27 Wed | 1.5 | 1.525 | 1.4925 | 1.5 | 2,527,440 | 3,813,275 | 68.1 | 68.1 | 0.1 |
| 2023-Sep-26 Tue | 1.49 | 1.55 | 1.47 | 1.53 | ### | ### | ### | ||
| 2023-Sep-25 Mon | 1.49 | 1.51 | 1.475 | 1.48 | ### | ### | 0.1 | ||
| 2023-Sep-22 Fri | 1.41 | 1.5 | 1.41 | 1.5 | 94.4 | 94.4 | 0.1 | ||
| 2023-Sep-21 Thu | 1.47 | 1.4775 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | 1.48 | ### | 1.4325 | ### | 1,876,242 | 1,343,858 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | ### | 1.47 | 1.48 | ### | ### | 0.1 | ||
| 2023-Sep-18 Mon | 1.52 | ### | 1.475 | 1.475 | ### | ### | 0.1 | ||
| 2023-Sep-15 Fri | 1.52 | 1.55 | 1.5 | ### | 3,583,741 | ### | 72.5 | 72.5 | 0.0 |
| 2023-Sep-14 Thu | 1.545 | 1.56 | 1.5 | 1.51 | 1,966,147 | ### | ### | ### | 0.1 |
| 2023-Sep-13 Wed | ### | 1.6075 | 1.555 | 1.555 | ### | ### | ### | ||
| 2023-Sep-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | ### | 1.685 | ### | ### | 1,308,647 | ### | 90.3 | 90.3 | 0.0 |
| 2023-Sep-08 Fri | ### | 1.6925 | ### | ### | 1,309,454 | 1,108,125 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | ### | 1.725 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-06 Wed | 1.725 | 1.725 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | 1.73 | ### | 1.675 | 1.73 | 1,378,981 | ### | 69.7 | 69.7 | ### |
| 2023-Sep-04 Mon | ### | 1.72 | ### | 1.685 | 1,886,328 | 1,622,242 | ### | ### | ### |
| 2023-Sep-01 Fri | 1.59 | 1.645 | 1.59 | ### | 904,188 | 1,462,524 | 85.0 | 85.0 | 0.0 |
| 2023-Aug-31 Thu | ### | 1.625 | 1.58 | ### | 3,098,140 | ### | 78.7 | 78.7 | 0.0 |
| 2023-Aug-30 Wed | 1.59 | ### | 1.55 | ### | 69.1 | 69.1 | 0.0 | ||
| 2023-Aug-29 Tue | 1.54 | 1.625 | 1.525 | ### | 2,375,845 | 3,741,955 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 1.73 | 1.74 | 1.49 | ### | 3.5 | 3.5 | 0.0 |
Basic Bottom of Page