End of day Prices (full format), 600 Days for (IRI) INTEGRATED RESEARCH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.12 |
2022-Jan-05 Wed
| 1.24
| 1.26
| 1.2
| ###
| 476,158
| 585,674
| 22.2
| 22.2
| 0.0 |
2022-Jan-04 Tue
| 1.26
| 1.29
| 1.23
| 1.29
| 195,659
| ###
| 78.1
| 78.1
| 0.1 |
2021-Dec-31 Fri
| 1.26
| 1.27
| 1.23
| 1.25
|
|
| 27.0
| 27.0
| ### |
2021-Dec-30 Thu
| 1.24
| 1.26
| 1.24
| 1.26
| 85,941
| 107,426
| 80.1
| 80.1
| ### |
2021-Dec-29 Wed
| 1.23
| 1.27
| ###
| 1.245
| 353,321
| 224,358
| ###
| ###
| 0.1 |
2021-Dec-24 Fri
| ###
| 1.2275
| 1.185
| 1.22
|
|
| ###
| ###
| 0.1 |
2021-Dec-23 Thu
| 1.175
| 1.2025
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Dec-22 Wed
| 1.2
| ###
| 1.175
| 1.175
| 410,953
| ###
| 17.4
| 17.4
| ### |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2021-Dec-17 Fri
| 1.22
| 1.22
| 1.155
| ###
| 361,552
| 429,343
| 15.1
| 15.1
| 0.0 |
2021-Dec-16 Thu
| 1.2
| ###
| 1.155
| 1.21
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 1.255
| 1.26
| ###
| ###
| 462,553
| ###
| 34.4
| 34.4
| 0.0 |
2021-Dec-14 Tue
| 1.225
| 1.27
| 1.1825
| 1.27
|
|
| 93.0
| 93.0
| ### |
2021-Dec-13 Mon
| 1.23
| ###
| 1.2
| 1.23
| 228,170
| ###
| ###
| ###
| 0.1 |
2021-Dec-10 Fri
| 1.26
| ###
| 1.21
| 1.21
| 311,349
| ###
| 10.3
| 10.3
| ### |
2021-Dec-09 Thu
| 1.26
| 1.285
| 1.25
| 1.275
|
|
| ###
| ###
| ### |
2021-Dec-08 Wed
| 1.26
| ###
| 1.26
| ###
| 316,327
| 199,286
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 1.27
| 1.29
| 1.255
| 1.275
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| ###
| 1.275
| 1.275
|
|
| 31.9
| 31.9
| ### |
2021-Dec-03 Fri
| ###
| ###
| 1.255
| 1.29
| 878,329
| 551,151
| 13.4
| 13.4
| 0.1 |
2021-Dec-02 Thu
| ###
| 1.345
| 1.2575
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 1.24
| ###
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| 1.22
| ###
| 1.21
| 4,830,978
| ###
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| 1.245
| 1.145
| 1.245
| 782,455
| ###
| 95.0
| 95.0
| 0.1 |
2021-Nov-26 Fri
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2021-Nov-25 Thu
| ###
| ###
| 1.22
| 1.24
| 822,449
| ###
| ###
| ###
| 0.1 |
2021-Nov-24 Wed
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| 1.2725
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 267,120
| 0
| 32.5
| 32.5
| 0.0 |
2021-Nov-19 Fri
| ###
| 1.345
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 1.375
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| 1.42
| 1.42
| ###
| ###
| 432,753
| 307,254
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 1.47
| 1.47
| ###
| 1.42
|
|
| 14.3
| 14.3
| ### |
2021-Nov-12 Fri
| 1.425
| 1.475
| ###
| 1.45
|
|
| 78.3
| 78.3
| ### |
2021-Nov-11 Thu
| 1.47
| 1.47
| 1.41
| 1.425
| 360,221
| ###
| 14.6
| 14.6
| ### |
2021-Nov-10 Wed
| 1.445
| 1.485
| ###
| 1.45
| 204,082
| ###
| ###
| ###
| ### |
2021-Nov-09 Tue
| 1.5
| 1.51
| 1.425
| ###
| 664,081
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 263,620
| 0
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 1.47
| 1.57
| 1.47
| 1.57
| 549,972
| 835,957
| ###
| ###
| 0.1 |
2021-Nov-04 Thu
| 1.525
| 1.53
| 1.47
| 1.47
| 1,538,175
| ###
| 12.6
| 12.6
| ### |
2021-Nov-03 Wed
| ###
| ###
| 1.525
| 1.53
| 197,759
| ###
| ###
| ###
| ### |
2021-Nov-02 Tue
| 1.53
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 1.525
| 1.54
| 1.52
| 1.525
|
|
| 71.2
| 71.2
| 0.1 |
2021-Oct-29 Fri
| 1.55
| 1.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 1.555
| 1.585
| 1.525
| 1.55
|
|
| ###
| ###
| ### |
2021-Oct-27 Wed
| 1.59
| ###
| 1.55
| 1.555
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| 1.58
| 1.655
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 1.57
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 1.585
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2021-Oct-20 Wed
| 1.57
| 1.685
| 1.56
| 1.685
| 559,858
| ###
| ###
| ###
| ### |
2021-Oct-19 Tue
| 1.585
| 1.59
| 1.55
| 1.56
| 420,479
| 660,152
| ###
| ###
| ### |
2021-Oct-18 Mon
| 1.625
| ###
| 1.57
| 1.575
|
|
| 16.1
| 16.1
| 0.1 |
2021-Oct-15 Fri
| ###
| ###
| 1.59
| 1.625
|
|
| ###
| ###
| ### |
2021-Oct-14 Thu
| 1.575
| ###
| 1.55
| 1.59
| 888,522
| ###
| ###
| ###
| ### |
2021-Oct-13 Wed
| 1.58
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2021-Oct-12 Tue
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2021-Oct-11 Mon
| ###
| ###
| 1.58
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-Oct-08 Fri
| ###
| 1.625
| 1.585
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Oct-07 Thu
| 1.57
| ###
| 1.55
| ###
| 380,282
| ###
| 32.4
| 32.4
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 1.55
| 1.555
| 366,650
| 284,153
| 12.4
| 12.4
| ### |
2021-Oct-05 Tue
| 1.7
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 1.7
| ###
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| 1.675
| 1.59
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2021-Sep-28 Tue
| 1.725
| 1.725
| ###
| 1.685
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| ###
| 1.74
| ###
| 1.725
|
|
| ###
| ###
| ### |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 1.725
| ###
| ###
| 1.675
|
|
| 12.0
| 12.0
| ### |
2021-Sep-22 Wed
| ###
| ###
| ###
| 1.72
| 673,076
| 0
| 62.4
| 62.4
| 0.1 |
2021-Sep-21 Tue
| 1.76
| 1.79
| 1.71
| 1.71
|
|
| 13.5
| 13.5
| 0.1 |
2021-Sep-20 Mon
| 1.8
| 1.875
| ###
| ###
| 469,642
| 440,289
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 1.83
| 1.85
| 1.76
| ###
| 3,015,340
| 5,442,688
| 70.0
| 70.0
| 0.0 |
2021-Sep-16 Thu
| ###
| 1.855
| 1.775
| ###
| 854,953
| ###
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 1.85
| 1.88
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2021-Sep-14 Tue
| 1.83
| ###
| 1.83
| 1.86
| 528,827
| 483,876
| 77.2
| 77.2
| 0.1 |
2021-Sep-13 Mon
| 1.85
| 1.885
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 1.855
| 1.86
|
|
| 15.2
| 15.2
| 0.1 |
2021-Sep-09 Thu
| ###
| ###
| 1.84
| 1.85
| 667,358
| ###
| 17.9
| 17.9
| 0.1 |
2021-Sep-08 Wed
| 1.86
| ###
| 1.825
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
| 1,122,955
| 0
| 15.9
| 15.9
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 1.945
| ###
| 1.945
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
| 603,124
| 0
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
| 328,479
| 0
| 62.8
| 62.8
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| 2
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2021-Aug-23 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2021-Aug-19 Thu
| 1.85
| 1.885
| 1.83
| 1.85
| 799,452
| 1,484,982
| ###
| ###
| 0.1 |
2021-Aug-18 Wed
| 1.845
| ###
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2021-Aug-17 Tue
| ###
| ###
| 1.845
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 1.86
| ###
| 1.83
| 1.875
|
|
| ###
| ###
| ### |
2021-Aug-13 Fri
| 1.86
| 1.885
| 1.84
| 1.85
|
|
| 31.6
| 31.6
| 0.1 |
2021-Aug-12 Thu
| ###
| ###
| 1.85
| 1.86
| 227,622
| 210,550
| 13.1
| 13.1
| 0.1 |
2021-Aug-11 Wed
| 1.85
| ###
| 1.85
| ###
| 222,573
| 205,880
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 1.82
| 1.885
| 1.82
| 1.85
| 121,459
| ###
| 81.7
| 81.7
| 0.1 |
2021-Aug-09 Mon
| 1.83
| 1.855
| 1.785
| 1.82
|
|
| 37.7
| 37.7
| ### |
2021-Aug-06 Fri
| 1.84
| 1.86
| ###
| 1.83
|
|
| 32.0
| 32.0
| ### |
2021-Aug-05 Thu
| 1.845
| ###
| 1.8225
| 1.84
| 233,778
| ###
| ###
| ###
| ### |
2021-Aug-04 Wed
| ###
| 1.925
| 1.845
| 1.845
|
|
| ###
| ###
| ### |
2021-Aug-03 Tue
| 1.87
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2021-Aug-02 Mon
| 1.855
| ###
| 1.855
| ###
| 220,541
| 204,551
| 91.2
| 91.2
| 0.0 |
2021-Jul-30 Fri
| 1.83
| 1.87
| 1.83
| 1.84
| 325,881
| 602,879
| ###
| ###
| ### |
2021-Jul-29 Thu
| 1.89
| ###
| 1.85
| 1.87
| 317,626
| ###
| 24.9
| 24.9
| ### |
2021-Jul-28 Wed
| ###
| ###
| 1.85
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2021-Jul-27 Tue
| 1.975
| 1.975
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| 1.925
| 1.985
|
|
| ###
| ###
| ### |
2021-Jul-22 Thu
| ###
| ###
| 1.925
| ###
| 310,223
| 298,589
| 16.8
| 16.8
| 0.0 |
2021-Jul-21 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| 2
| 366,755
| 0
| 20.0
| 20.0
| 0.1 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
| 570,725
| 0
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 2.275
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 277,180
| 0
| 87.9
| 87.9
| 0.0 |
2021-Jul-14 Wed
| 1.87
| ###
| 1.87
| ###
| 418,977
| 391,743
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 1.83
| 1.87
| 316,759
| ###
| 24.4
| 24.4
| ### |
2021-Jul-12 Mon
| 1.85
| 1.89
| ###
| 1.875
| 249,372
| 235,656
| 83.6
| 83.6
| ### |
2021-Jul-09 Fri
| 1.775
| 1.8625
| ###
| 1.845
| 442,775
| ###
| ###
| ###
| ### |
2021-Jul-08 Thu
| 1.8
| 1.855
| 1.78
| 1.785
|
|
| ###
| ###
| 0.1 |
2021-Jul-07 Wed
| 1.78
| ###
| 1.74
| 1.83
|
|
| 86.9
| 86.9
| ### |
2021-Jul-06 Tue
| ###
| ###
| 1.78
| 1.78
|
|
| 5.1
| 5.1
| 0.1 |
2021-Jul-05 Mon
| ###
| ###
| 1.875
| 1.875
| 304,475
| 285,445
| 9.5
| 9.5
| ### |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| 2.025
| ###
| 1.985
|
|
| 67.6
| 67.6
| ### |
2021-Jun-30 Wed
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2021-Jun-29 Tue
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 2
| ###
| ###
| ###
| 192,129
| 0
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| 2
| 641,626
| 0
| ###
| ###
| 0.1 |
2021-Jun-24 Thu
| ###
| ###
| ###
| 1.955
| 433,356
| 0
| ###
| ###
| ### |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2021-Jun-22 Tue
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 1,261,946
| 0
| 98.1
| 98.1
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| 1.88
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2021-Jun-17 Thu
| ###
| 1.985
| ###
| ###
| 406,771
| 403,720
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
| 555,148
| 0
| 8.8
| 8.8
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2021-Jun-10 Thu
| 2
| ###
| 2
| ###
| 472,442
| 472,442
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| 2
| 2
| 847,128
| 847,128
| 14.2
| 14.2
| 0.1 |
2021-Jun-08 Tue
| 2.2
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| 2.25
| ###
| ###
| 452,850
| 509,456
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| 2.21
| ###
| ###
| 224,855
| ###
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| 2.25
| 2.29
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2021-Jun-01 Tue
| ###
| ###
| 2.285
| 2.29
|
|
| ###
| ###
| ### |
2021-May-31 Mon
| ###
| ###
| 2.29
| ###
| 123,149
| ###
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 2.45
| 2.46
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2021-May-27 Thu
| 2.52
| 2.53
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2021-May-26 Wed
| ###
| 2.53
| ###
| 2.5
| 517,220
| 654,283
| ###
| ###
| 0.2 |
2021-May-25 Tue
| 2.27
| ###
| 2.26
| ###
| 153,874
| 173,877
| 89.4
| 89.4
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 2.25
| ###
| 237,274
| ###
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 2.2
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 2.2
| 2.24
| ###
| 2.22
| 93,352
| 104,554
| ###
| ###
| 0.2 |
2021-May-18 Tue
| 2.21
| 2.27
| ###
| 2.2
|
|
| 32.2
| 32.2
| 0.2 |
2021-May-17 Mon
| 2.2
| 2.27
| 2.2
| 2.23
| 56,951
| 127,285
| 80.2
| 80.2
| ### |
2021-May-14 Fri
| ###
| ###
| ###
| 2.21
| 166,172
| 0
| 78.5
| 78.5
| 0.2 |
2021-May-13 Thu
| 2.25
| 2.25
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2021-May-12 Wed
| 2.22
| ###
| 2.22
| 2.23
|
|
| 74.7
| 74.7
| ### |
2021-May-11 Tue
| ###
| ###
| 2.22
| 2.22
|
|
| 13.3
| 13.3
| 0.2 |
2021-May-10 Mon
| ###
| 2.43
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2021-May-07 Fri
| 2.45
| 2.45
| ###
| 2.4
| 198,456
| ###
| 22.3
| 22.3
| ### |
2021-May-06 Thu
| ###
| 2.43
| ###
| ###
| 208,454
| 253,271
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 2.44
| 2.49
| ###
| ###
| 143,820
| 179,055
| 25.8
| 25.8
| 0.0 |
2021-May-03 Mon
| 2.51
| 2.55
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2021-Apr-30 Fri
| ###
| ###
| 2.54
| 2.54
| 181,685
| ###
| 19.3
| 19.3
| ### |
2021-Apr-29 Thu
| 2.58
| ###
| 2.57
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Apr-28 Wed
| 2.57
| ###
| 2.55
| 2.58
| 250,281
| ###
| 71.6
| 71.6
| 0.2 |
2021-Apr-27 Tue
| 2.55
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2021-Apr-26 Mon
| ###
| ###
| 2.53
| 2.53
| 293,351
| 371,089
| 5.7
| 5.7
| ### |
2021-Apr-23 Fri
| 2.59
| ###
| 2.57
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2021-Apr-22 Thu
| 2.53
| 2.59
| 2.52
| 2.54
| 81,029
| 207,029
| ###
| ###
| ### |
2021-Apr-21 Wed
| ###
| ###
| 2.49
| 2.53
| 162,680
| ###
| ###
| ###
| ### |
2021-Apr-20 Tue
| 2.75
| 2.75
| ###
| ###
| 480,922
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| 2.78
| ###
| 2.76
| 336,186
| ###
| ###
| ###
| 0.2 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 2.51
| ###
| 2.51
| ###
| 298,172
| ###
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 2.48
| 2.51
| 2.42
| 2.51
| 74,524
| ###
| ###
| ###
| ### |
2021-Apr-13 Tue
| 2.47
| 2.48
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2021-Apr-12 Mon
| 2.47
| 2.5
| 2.41
| 2.47
| 179,743
| ###
| ###
| ###
| ### |
2021-Apr-09 Fri
| 2.44
| 2.45
| ###
| 2.45
| 90,388
| 110,725
| ###
| ###
| 0.2 |
2021-Apr-08 Thu
| 2.46
| 2.49
| ###
| 2.42
| 106,448
| 132,527
| ###
| ###
| 0.2 |
2021-Apr-07 Wed
| 2.5
| 2.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 2.41
| 2.52
| 2.41
| 2.49
|
|
| 88.3
| 88.3
| 0.2 |
2021-Apr-01 Thu
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2021-Mar-31 Wed
| 2.43
| 2.43
| ###
| ###
| 186,948
| 227,141
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| 2.43
| ###
| ###
| 467,656
| ###
| 93.0
| 93.0
| 0.0 |
2021-Mar-26 Fri
| 2.26
| 2.26
| 2.2
| 2.22
|
|
| 18.7
| 18.7
| 0.2 |
2021-Mar-25 Thu
| 2.25
| 2.28
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2021-Mar-24 Wed
| 2.29
| ###
| 2.23
| 2.25
|
|
| 28.1
| 28.1
| ### |
2021-Mar-23 Tue
| 2.25
| ###
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| 2.25
| ###
| ###
| 184,577
| 207,649
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 2.2
| 2.23
| ###
| 2.2
| 201,650
| ###
| ###
| ###
| 0.2 |
2021-Mar-18 Thu
| 2.22
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2021-Mar-17 Wed
| 2.21
| 2.24
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2021-Mar-16 Tue
| 2.29
| 2.29
| 2.2
| 2.22
| 239,373
| ###
| ###
| ###
| 0.2 |
2021-Mar-15 Mon
| 2.23
| ###
| 2.23
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2021-Mar-12 Fri
| 2.21
| 2.28
| 2.2
| 2.23
| 100,872
| 225,953
| ###
| ###
| ### |
2021-Mar-11 Thu
| 2.26
| 2.27
| ###
| 2.22
| 173,888
| ###
| 23.3
| 23.3
| 0.2 |
2021-Mar-10 Wed
| 2.22
| 2.28
| 2.21
| 2.24
| 121,356
| 272,444
| 74.3
| 74.3
| ### |
2021-Mar-09 Tue
| ###
| ###
| 2.22
| 2.25
| 294,251
| ###
| 18.3
| 18.3
| ### |
2021-Mar-08 Mon
| 2.2
| ###
| 2.2
| 2.29
|
|
| 91.5
| 91.5
| ### |
2021-Mar-05 Fri
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2021-Mar-03 Wed
| 2.22
| 2.22
| ###
| ###
| 424,481
| 471,173
| 12.4
| 12.4
| 0.0 |
2021-Mar-02 Tue
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| 2.2
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2021-Feb-25 Thu
| ###
| 2.22
| ###
| ###
| 838,587
| ###
| 82.8
| 82.8
| 0.0 |
2021-Feb-24 Wed
| ###
| 2.23
| ###
| ###
| 829,882
| ###
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2021-Feb-19 Fri
| 2.59
| ###
| 2.56
| ###
| 634,327
| ###
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 2.49
| ###
| ###
| 2.56
| 1,434,855
| 0
| 87.9
| 87.9
| 0.2 |
2021-Feb-17 Wed
| 2.51
| 2.57
| 2.5
| 2.53
| 515,022
| 1,305,580
| ###
| ###
| ### |
2021-Feb-16 Tue
| 2.49
| 2.54
| 2.47
| 2.52
| 222,986
| 558,579
| 76.0
| 76.0
| ### |
2021-Feb-15 Mon
| 2.55
| 2.55
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2021-Feb-12 Fri
| 2.52
| 2.55
| 2.46
| 2.48
|
|
| 29.7
| 29.7
| 0.2 |
2021-Feb-11 Thu
| 2.57
| 2.58
| 2.52
| 2.52
| 186,979
| ###
| 30.8
| 30.8
| ### |
2021-Feb-10 Wed
| 2.51
| 2.58
| 2.51
| 2.56
| 266,782
| ###
| 82.2
| 82.2
| 0.2 |
2021-Feb-09 Tue
| 2.59
| 2.59
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2021-Feb-08 Mon
| 2.58
| ###
| 2.54
| 2.55
| 364,845
| 463,353
| 31.7
| 31.7
| 0.2 |
2021-Feb-05 Fri
| 2.52
| 2.585
| 2.51
| 2.57
|
|
| 79.2
| 79.2
| ### |
2021-Feb-04 Thu
| 2.57
| 2.58
| 2.52
| 2.52
| 286,182
| ###
| ###
| ###
| ### |
2021-Feb-03 Wed
| 2.55
| ###
| 2.53
| 2.53
| 419,275
| 530,382
| ###
| ###
| ### |
2021-Feb-02 Tue
| 2.54
| 2.56
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2021-Feb-01 Mon
| 2.52
| 2.59
| 2.5
| 2.53
|
|
| 61.8
| 61.8
| ### |
2021-Jan-29 Fri
| 2.57
| ###
| 2.55
| 2.55
| 364,189
| 464,340
| 53.8
| 53.8
| 0.2 |
2021-Jan-28 Thu
| 2.52
| 2.58
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2021-Jan-27 Wed
| ###
| ###
| 2.52
| 2.52
| 395,275
| 498,046
| ###
| ###
| ### |
2021-Jan-25 Mon
| 2.55
| ###
| 2.51
| 2.58
| 336,049
| 421,741
| ###
| ###
| 0.2 |
2021-Jan-22 Fri
| 2.53
| 2.58
| 2.52
| 2.54
| 239,286
| 610,179
| ###
| ###
| ### |
2021-Jan-21 Thu
| ###
| ###
| 2.54
| 2.54
|
|
| 12.0
| 12.0
| ### |
2021-Jan-20 Wed
| 2.58
| ###
| 2.57
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2021-Jan-19 Tue
| 2.56
| ###
| 2.53
| 2.58
|
|
| 68.4
| 68.4
| 0.2 |
2021-Jan-18 Mon
| 2.5
| 2.54
| 2.47
| 2.51
| 430,640
| 1,078,753
| ###
| ###
| ### |
2021-Jan-15 Fri
| 2.42
| 2.53
| 2.42
| 2.5
|
|
| 84.1
| 84.1
| 0.2 |
2021-Jan-14 Thu
| 2.55
| 2.58
| 2.48
| 2.48
| 817,546
| ###
| 16.3
| 16.3
| 0.2 |
2021-Jan-13 Wed
| 2.56
| ###
| 2.51
| 2.55
| 374,729
| 470,284
| ###
| ###
| 0.2 |
2021-Jan-12 Tue
| 2.53
| 2.58
| 2.5
| 2.52
| 328,548
| ###
| ###
| ###
| ### |
2021-Jan-11 Mon
| 2.56
| ###
| 2.54
| 2.55
| 420,627
| ###
| ###
| ###
| 0.2 |
2021-Jan-08 Fri
| 2.55
| 2.56
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2021-Jan-07 Thu
| ###
| ###
| 2.51
| 2.55
| 800,721
| ###
| 25.0
| 25.0
| 0.2 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 727,975
| 0
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 2.58
| ###
| 868,371
| ###
| 85.3
| 85.3
| 0.0 |
2020-Dec-30 Wed
| 2.81
| 2.87
| 2.59
| ###
| 2,964,072
| ###
| 3.2
| 3.2
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 3
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 2,040,346
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| 3.26
| ###
| ###
| 298,357
| 486,321
| 65.5
| 65.5
| 0.0 |
2020-Dec-16 Wed
| 3.2
| 3.23
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2020-Dec-15 Tue
| 3.28
| ###
| ###
| ###
| 649,920
| 0
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 3.23
| ###
| 3.2
| 3.28
| 185,847
| 297,355
| ###
| ###
| 0.2 |
2020-Dec-11 Fri
| 3.26
| 3.29
| ###
| 3.23
| 916,723
| ###
| 29.6
| 29.6
| ### |
2020-Dec-10 Thu
| ###
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Dec-08 Tue
| ###
| 3.4
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2020-Dec-07 Mon
| 3.29
| ###
| 3.26
| ###
| 340,485
| ###
| 83.1
| 83.1
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 3.29
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2020-Dec-03 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 3.46
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 3.28
| ###
| 298,646
| 489,779
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Nov-27 Fri
| ###
| ###
| 3.25
| ###
| 667,089
| ###
| 72.8
| 72.8
| 0.0 |
2020-Nov-26 Thu
| 3.57
| ###
| ###
| ###
| 1,203,484
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 3.75
| 3.75
| 3.57
| ###
| 638,756
| 2,337,846
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| 3.745
| 3.58
| 3.7
|
|
| 80.9
| 80.9
| 0.3 |
2020-Nov-23 Mon
| 3.55
| ###
| 3.52
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2020-Nov-20 Fri
| 3.55
| ###
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| 3.54
| 3.57
| 3.5
| 3.55
|
|
| 69.4
| 69.4
| ### |
2020-Nov-18 Wed
| ###
| ###
| 3.53
| 3.53
| 377,571
| ###
| 25.1
| 25.1
| 0.3 |
2020-Nov-17 Tue
| 3.58
| ###
| 3.56
| ###
| 267,981
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 3.5
| ###
| 3.5
| 3.56
|
|
| 83.0
| 83.0
| 0.3 |
2020-Nov-11 Wed
| 3.59
| ###
| 3.48
| 3.5
| 470,527
| ###
| 18.6
| 18.6
| 0.3 |
2020-Nov-10 Tue
| 3.7
| 3.77
| 3.52
| 3.53
| 383,143
| 1,396,556
| ###
| ###
| 0.3 |
2020-Nov-09 Mon
| ###
| 3.73
| ###
| ###
| 333,651
| 622,259
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 3.7
| 3.7
| 3.57
| 3.57
| 240,423
| ###
| ###
| ###
| 0.3 |
2020-Nov-05 Thu
| 3.55
| ###
| 3.54
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2020-Nov-04 Wed
| 3.47
| ###
| 3.47
| 3.57
| 372,353
| ###
| ###
| ###
| 0.3 |
2020-Nov-03 Tue
| 3.48
| ###
| 3.47
| 3.47
| 220,455
| 382,489
| ###
| ###
| 0.2 |
2020-Nov-02 Mon
| 3.47
| 3.5
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2020-Oct-30 Fri
| 3.57
| ###
| 3.46
| 3.51
| 490,084
| 847,845
| 35.5
| 35.5
| ### |
2020-Oct-29 Thu
| 3.57
| ###
| 3.47
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Oct-28 Wed
| ###
| 3.71
| 3.58
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2020-Oct-27 Tue
| 3.7
| 3.73
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 3.7
| ###
| ###
| 3.71
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| 3.86
| 3.86
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Oct-22 Thu
| 3.75
| 3.87
| 3.73
| 3.82
| 344,487
| 1,309,050
| ###
| ###
| 0.3 |
2020-Oct-21 Wed
| 3.77
| 3.84
| ###
| 3.82
| 268,420
| ###
| ###
| ###
| 0.3 |
2020-Oct-20 Tue
| 3.72
| 3.87
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| 3.83
| 3.89
| 3.76
| 3.8
|
|
| 34.3
| 34.3
| ### |
2020-Oct-16 Fri
| 3.75
| 3.87
| 3.72
| 3.83
|
|
| 81.4
| 81.4
| ### |
2020-Oct-15 Thu
| 3.75
| 3.81
| ###
| 3.75
|
|
| 67.6
| 67.6
| 0.3 |
2020-Oct-14 Wed
| 3.8
| 3.8
| 3.71
| 3.72
| 310,259
| 1,165,022
| ###
| ###
| 0.3 |
2020-Oct-13 Tue
| 3.72
| 3.8
| 3.71
| 3.78
| 170,520
| ###
| ###
| ###
| 0.3 |
2020-Oct-12 Mon
| 3.78
| 3.79
| 3.71
| 3.72
| 178,256
| ###
| 22.2
| 22.2
| 0.3 |
2020-Oct-09 Fri
| 3.7
| 3.79
| ###
| 3.73
| 376,583
| 713,624
| ###
| ###
| ### |
2020-Oct-08 Thu
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 3.72
| 3.57
| ###
| 386,124
| 1,407,421
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| 3.56
| ###
| 3.54
| ###
| 210,624
| ###
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 3.56
| 3.57
| ###
| 3.45
| 707,970
| 1,263,726
| 33.1
| 33.1
| ### |
2020-Oct-01 Thu
| 3.54
| ###
| 3.54
| 3.54
| 94,946
| 168,054
| 63.5
| 63.5
| 0.3 |
2020-Sep-30 Wed
| ###
| ###
| 3.53
| 3.54
|
|
| 25.0
| 25.0
| 0.3 |
2020-Sep-29 Tue
| ###
| ###
| 3.58
| ###
| 286,386
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 3.58
| ###
| 3.54
| ###
| 244,542
| ###
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2020-Sep-23 Wed
| 3.52
| 3.75
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 3.4
| 3.49
| ###
| 3.49
| 1,297,126
| 2,263,484
| ###
| ###
| ### |
2020-Sep-21 Mon
| 3.42
| 3.5
| 3.41
| 3.41
| 382,380
| 1,321,122
| ###
| ###
| ### |
2020-Sep-18 Fri
| 3.42
| 3.475
| 3.41
| 3.44
|
|
| 68.1
| 68.1
| 0.2 |
2020-Sep-17 Thu
| 3.44
| 3.49
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Sep-16 Wed
| 3.53
| 3.57
| 3.44
| 3.44
|
|
| 17.1
| 17.1
| 0.2 |
2020-Sep-15 Tue
| 3.45
| 3.49
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Sep-14 Mon
| ###
| ###
| 3.41
| 3.46
|
|
| 12.2
| 12.2
| 0.2 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 281,257
| 0
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| 3.82
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Sep-09 Wed
| 3.72
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 3.85
| ###
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| 3.79
| 3.85
| 3.7
| 3.85
| 679,652
| 2,565,686
| 74.0
| 74.0
| 0.3 |
2020-Sep-04 Fri
| ###
| ###
| 3.83
| 3.85
| 809,385
| 1,549,972
| 24.1
| 24.1
| 0.3 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 4.26
| 4.26
| ###
| ###
| 248,851
| 530,052
| 19.5
| 19.5
| 0.0 |
2020-Sep-01 Tue
| ###
| 4.27
| ###
| 4.26
|
|
| 85.8
| 85.8
| 0.3 |
2020-Aug-31 Mon
| 4.28
| ###
| ###
| ###
| 487,276
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 4.22
| 4.28
|
|
| 25.5
| 25.5
| 0.3 |
2020-Aug-27 Thu
| ###
| ###
| 4.21
| ###
| 517,878
| ###
| 72.1
| 72.1
| 0.0 |
2020-Aug-26 Wed
| 4.24
| 4.345
| 4.2
| ###
| 374,956
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2020-Aug-24 Mon
| 4.23
| ###
| ###
| 4.29
| 646,872
| 0
| 73.8
| 73.8
| ### |
2020-Aug-21 Fri
| 4.26
| ###
| ###
| ###
| 1,099,928
| 0
| 70.3
| 70.3
| 0.0 |
2020-Aug-20 Thu
| 4.73
| 4.74
| ###
| ###
| 1,486,375
| ###
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 4.79
| ###
| 4.7
| ###
| 589,826
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| 4.825
| ###
| 4.79
|
|
| 87.8
| 87.8
| 0.3 |
2020-Aug-17 Mon
| ###
| 4.78
| 4.55
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2020-Aug-14 Fri
| ###
| 4.74
| ###
| ###
| 343,225
| 813,443
| 74.0
| 74.0
| 0.0 |
2020-Aug-13 Thu
| ###
| 4.77
| ###
| ###
| 537,686
| 1,282,381
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 4.75
| 4.82
| 4.56
| 4.59
| 322,471
| 1,512,388
| 18.4
| 18.4
| 0.3 |
2020-Aug-11 Tue
| 4.78
| 4.86
| 4.725
| 4.81
| 695,477
| 3,333,073
| ###
| ###
| ### |
2020-Aug-10 Mon
| 4.79
| 4.79
| ###
| 4.74
| 997,447
| 2,388,885
| ###
| ###
| 0.3 |
2020-Aug-07 Fri
| 4.79
| 4.89
| 4.77
| 4.8
| 1,119,021
| 5,404,871
| 67.4
| 67.4
| 0.3 |
2020-Aug-06 Thu
| 4.7
| 4.83
| ###
| 4.8
|
|
| 80.6
| 80.6
| 0.3 |
2020-Aug-05 Wed
| ###
| 4.59
| ###
| 4.49
| 723,723
| 1,660,944
| 81.9
| 81.9
| ### |
2020-Aug-04 Tue
| 4.2
| 4.4
| 4.2
| ###
| 839,981
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 493,658
| 0
| 84.2
| 84.2
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 390,623
| 0
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 3.89
| ###
| 3.86
| ###
| 420,929
| ###
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 3.87
| ###
| 3.81
| 3.89
| 158,473
| ###
| ###
| ###
| 0.3 |
2020-Jul-23 Thu
| 3.88
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 3.75
| 3.83
|
|
| 21.3
| 21.3
| ### |
2020-Jul-21 Tue
| ###
| ###
| 3.83
| ###
| 588,826
| ###
| 20.4
| 20.4
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 3.85
| 3.89
| 154,422
| ###
| 22.8
| 22.8
| 0.3 |
2020-Jul-17 Fri
| ###
| ###
| 3.82
| 4
|
|
| 77.2
| 77.2
| 0.3 |
2020-Jul-16 Thu
| 3.79
| ###
| ###
| 3.87
| 461,978
| 0
| ###
| ###
| ### |
2020-Jul-15 Wed
| 3.87
| 3.89
| 3.72
| 3.8
|
|
| 19.8
| 19.8
| ### |
2020-Jul-14 Tue
| 3.89
| ###
| 3.81
| 3.87
| 105,386
| ###
| 49.1
| 49.1
| ### |
2020-Jul-13 Mon
| 4
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 4
|
|
| 75.5
| 75.5
| 0.3 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 269,221
| 0
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
| 285,724
| 0
| 47.8
| 47.8
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 47.9
| 47.9
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 320,754
| 0
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 3.88
| ###
| 3.88
| 4
|
|
| 81.4
| 81.4
| 0.3 |
2020-Jul-01 Wed
| 3.85
| ###
| 3.74
| 3.85
| 307,945
| 575,857
| ###
| ###
| 0.3 |
2020-Jun-30 Tue
| 3.7
| 3.87
| ###
| 3.85
| 418,857
| 810,488
| 86.4
| 86.4
| 0.3 |
2020-Jun-29 Mon
| ###
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-Jun-26 Fri
| ###
| 3.77
| ###
| ###
| 149,257
| 281,349
| 64.9
| 64.9
| 0.0 |
2020-Jun-25 Thu
| 3.76
| 3.76
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Jun-24 Wed
| 3.55
| 3.83
| 3.5
| 3.82
|
|
| ###
| ###
| 0.3 |
2020-Jun-23 Tue
| 3.47
| ###
| 3.45
| 3.55
| 331,741
| 572,253
| 86.5
| 86.5
| ### |
2020-Jun-22 Mon
| 3.45
| 3.59
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2020-Jun-19 Fri
| 3.54
| 3.55
| 3.46
| 3.46
| 191,286
| 670,457
| 18.0
| 18.0
| 0.2 |
2020-Jun-18 Thu
| 3.46
| 3.58
| 3.43
| 3.52
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| 3.51
| 3.52
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Jun-16 Tue
| 3.5
| 3.5
| ###
| 3.4
| 335,627
| 587,347
| ###
| ###
| 0.2 |
2020-Jun-15 Mon
| 3.5
| 3.55
| 3.4
| 3.41
| 176,549
| ###
| 41.7
| 41.7
| ### |
2020-Jun-12 Fri
| 3.4
| 3.56
| ###
| 3.5
| 658,846
| 1,172,745
| 80.8
| 80.8
| 0.3 |
2020-Jun-11 Thu
| 3.59
| ###
| 3.58
| 3.59
| 150,825
| 269,976
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2020-Jun-09 Tue
| 3.75
| 3.75
| 3.55
| ###
| 275,479
| ###
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| 3.75
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 3.7
| 3.7
| 3.57
| ###
| 378,329
| 1,375,225
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 3.5
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2020-Jun-02 Tue
| 3.49
| 3.49
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Jun-01 Mon
| 3.45
| 3.56
| ###
| 3.45
| 516,855
| ###
| ###
| ###
| ### |
2020-May-29 Fri
| 3.27
| 3.4
| 3.22
| 3.4
|
|
| 88.0
| 88.0
| 0.2 |
2020-May-28 Thu
| 3.29
| ###
| 3.23
| 3.29
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| 3.22
| 3.29
| 217,041
| ###
| ###
| ###
| ### |
2020-May-26 Tue
| 3.25
| ###
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 3.26
| ###
| 3.23
| 3.23
| 135,680
| 219,123
| 26.6
| 26.6
| ### |
2020-May-22 Fri
| 3.26
| 3.29
| 3.23
| 3.25
| 112,483
| ###
| ###
| ###
| 0.2 |
2020-May-21 Thu
| 3.25
| ###
| 3.25
| 3.26
|
|
| 75.9
| 75.9
| 0.2 |
2020-May-20 Wed
| 3.2
| 3.26
| ###
| 3.25
| 86,882
| ###
| ###
| ###
| 0.2 |
2020-May-19 Tue
| 3.23
| 3.26
| ###
| ###
| 178,342
| ###
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 3.2
| 3.27
| ###
| 3.21
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| ###
| 3.27
| ###
| 3.2
| 276,657
| ###
| ###
| ###
| 0.2 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 240,155
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 3.2
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 3.23
| 3.26
| 3.2
| 3.23
| 127,549
| 411,983
| ###
| ###
| ### |
2020-May-11 Mon
| 3.25
| 3.29
| 3.21
| 3.21
| 288,783
| 938,544
| 24.6
| 24.6
| ### |
2020-May-08 Fri
| 3.2
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| 3.2
| 3.24
| ###
| 3.2
|
|
| 67.5
| 67.5
| 0.2 |
2020-May-06 Wed
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 3.2
| ###
| ###
| 180,674
| 289,078
| 65.3
| 65.3
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 121,077
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 202,585
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 3.2
| ###
| ###
| 371,479
| ###
| 74.1
| 74.1
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 217,756
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 224,055
| 0
| 19.2
| 19.2
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 532,223
| 0
| 94.3
| 94.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| 2.87
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| 2.89
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Apr-22 Wed
| 2.87
| ###
| 2.82
| ###
| 159,243
| ###
| 81.4
| 81.4
| 0.0 |
2020-Apr-21 Tue
| 2.86
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 2.88
| ###
| 2.8
| 2.86
| 129,741
| ###
| ###
| ###
| 0.2 |
2020-Apr-17 Fri
| ###
| ###
| 2.85
| 2.85
| 197,827
| ###
| 21.4
| 21.4
| ### |
2020-Apr-16 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2020-Apr-09 Thu
| 2.85
| ###
| 2.81
| 2.85
|
|
| 53.7
| 53.7
| ### |
2020-Apr-08 Wed
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 2.77
| 2.88
| 2.77
| 2.85
| 193,627
| ###
| 69.0
| 69.0
| ### |
2020-Apr-03 Fri
| 2.78
| 2.8
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2020-Apr-02 Thu
| ###
| 2.85
| ###
| 2.78
| 454,250
| ###
| 80.2
| 80.2
| 0.2 |
2020-Apr-01 Wed
| 2.59
| 2.76
| 2.59
| 2.73
| 214,343
| ###
| 84.8
| 84.8
| ### |
2020-Mar-31 Tue
| ###
| 2.71
| 2.58
| ###
| 509,348
| 1,347,225
| 29.4
| 29.4
| 0.0 |
2020-Mar-30 Mon
| 2.4
| ###
| 2.4
| ###
| 321,045
| 385,254
| 89.4
| 89.4
| 0.0 |
2020-Mar-27 Fri
| 2.52
| ###
| 2.43
| 2.47
|
|
| 51.2
| 51.2
| ### |
2020-Mar-26 Thu
| ###
| 2.47
| ###
| 2.47
| 537,852
| 664,247
| ###
| ###
| ### |
2020-Mar-25 Wed
| 2.44
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.55
| 2.55
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2020-Mar-20 Fri
| 2.54
| ###
| 2.54
| 2.58
| 461,174
| ###
| ###
| ###
| 0.2 |
2020-Mar-19 Thu
| ###
| ###
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| 2.55
| 2.76
| 2.48
| ###
| 590,970
| 1,548,341
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 2.54
| ###
| 2.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 2.7
| 2.74
| 2.59
| ###
| 360,021
| 959,455
| 46.2
| 46.2
| 0.0 |
2020-Mar-13 Fri
| ###
| 2.77
| 2.58
| 2.77
|
|
| 62.6
| 62.6
| 0.2 |
2020-Mar-12 Thu
| 2.76
| 2.82
| 2.71
| 2.74
| 463,289
| ###
| ###
| ###
| 0.2 |
2020-Mar-11 Wed
| 2.85
| 2.87
| 2.75
| 2.81
| 342,258
| 961,744
| 52.6
| 52.6
| ### |
2020-Mar-10 Tue
| 2.57
| 2.81
| 2.52
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Mar-09 Mon
| ###
| ###
| 2.52
| ###
| 608,548
| 766,770
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 2.74
| 2.78
| ###
| ###
| 423,380
| ###
| 39.3
| 39.3
| 0.0 |
2020-Mar-05 Thu
| 2.82
| 2.87
| 2.75
| 2.81
|
|
| 41.3
| 41.3
| ### |
2020-Mar-04 Wed
| 2.88
| 2.88
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Mar-03 Tue
| ###
| ###
| 2.87
| ###
| 412,786
| 592,347
| 65.5
| 65.5
| 0.0 |
2020-Mar-02 Mon
| 2.76
| 2.87
| ###
| 2.85
|
|
| 80.6
| 80.6
| ### |
2020-Feb-28 Fri
| 2.85
| 2.86
| 2.76
| 2.8
| 518,126
| ###
| 42.9
| 42.9
| 0.2 |
2020-Feb-27 Thu
| 3
| ###
| 2.84
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2020-Feb-26 Wed
| 3
| ###
| 2.88
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 2.88
| ###
| 998,789
| 1,438,256
| 77.4
| 77.4
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 274,572
| 0
| 36.0
| 36.0
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 237,351
| 0
| 87.8
| 87.8
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 134,283
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 2.945
| ###
| 149,752
| ###
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 148,324
| 0
| 75.3
| 75.3
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 2.89
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Feb-11 Tue
| 2.84
| ###
| 2.84
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2020-Feb-10 Mon
| 2.83
| ###
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| ###
| ###
| 2.8
| 2.83
| 370,284
| ###
| 13.5
| 13.5
| 0.2 |
2020-Feb-06 Thu
| ###
| ###
| 2.89
| ###
| 140,587
| 203,148
| 22.6
| 22.6
| 0.0 |
2020-Feb-05 Wed
| ###
| 3
| ###
| ###
| 146,922
| 220,383
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 2.89
| ###
| 2.88
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 2.85
| ###
| 281,271
| ###
| 77.5
| 77.5
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 250,629
| 0
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 258,185
| 0
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 2.88
| ###
| 2.88
| ###
| 68,178
| 98,176
| 88.1
| 88.1
| 0.0 |
2020-Jan-28 Tue
| 2.88
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2020-Jan-24 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 2.83
| 2.85
| 127,045
| ###
| 22.6
| 22.6
| ### |
2020-Jan-22 Wed
| 2.82
| ###
| 2.81
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| 2.84
| 2.84
| 293,043
| 416,121
| 12.2
| 12.2
| 0.2 |
2020-Jan-20 Mon
| ###
| ###
| 2.86
| ###
| 340,076
| ###
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 179,252
| 0
| 24.6
| 24.6
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 385,027
| 0
| 23.8
| 23.8
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Jan-13 Mon
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 3.23
| ###
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| 3.2
| 3.23
| 3.2
| 3.23
| 46,850
| 150,622
| 74.5
| 74.5
| ### |
2020-Jan-08 Wed
| 3.21
| 3.22
| ###
| 3.22
| 116,986
| 188,347
| ###
| ###
| 0.2 |
2020-Jan-07 Tue
| 3.23
| 3.26
| 3.2
| 3.23
|
|
| 63.5
| 63.5
| ### |
2020-Jan-06 Mon
| 3.26
| 3.28
| 3.22
| 3.22
| 72,445
| 235,446
| 22.5
| 22.5
| 0.2 |
2020-Jan-03 Fri
| ###
| 3.43
| 3.22
| 3.25
| 283,481
| 942,574
| 11.6
| 11.6
| 0.2 |
2020-Jan-02 Thu
| 3.25
| ###
| 3.25
| ###
| 154,044
| 250,321
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 88,973
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 3.28
| 3.29
| 3.2
| 3.22
|
|
| 18.8
| 18.8
| 0.2 |
2019-Dec-13 Fri
| 3.22
| 3.29
| 3.22
| 3.28
|
|
| 81.2
| 81.2
| 0.2 |
2019-Dec-12 Thu
| 3.2
| 3.23
| ###
| 3.23
| 159,583
| 257,726
| ###
| ###
| ### |
2019-Dec-11 Wed
| 3.24
| 3.24
| 3.21
| 3.21
|
|
| 27.1
| 27.1
| ### |
2019-Dec-10 Tue
| 3.27
| ###
| 3.25
| 3.25
| 111,781
| 181,644
| ###
| ###
| 0.2 |
2019-Dec-09 Mon
| 3.29
| ###
| ###
| 3.27
|
|
| 33.4
| 33.4
| ### |
2019-Dec-06 Fri
| 3.29
| ###
| 3.25
| 3.25
|
|
| 25.1
| 25.1
| 0.2 |
2019-Dec-05 Thu
| 3.23
| ###
| 3.22
| 3.29
| 347,642
| ###
| 82.3
| 82.3
| ### |
2019-Dec-04 Wed
| 3.26
| 3.29
| ###
| 3.21
|
|
| 24.7
| 24.7
| ### |
2019-Dec-03 Tue
| 3.21
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Dec-02 Mon
| 3.2
| 3.29
| 3.2
| 3.23
| 110,879
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| 3.2
| 3.29
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Nov-28 Thu
| ###
| 3.25
| ###
| 3.23
|
|
| 80.7
| 80.7
| ### |
2019-Nov-27 Wed
| ###
| 3.2
| ###
| 3.2
| 167,172
| 267,475
| ###
| ###
| 0.2 |
2019-Nov-26 Tue
| ###
| ###
| 3.085
| ###
| 161,280
| 248,774
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| 3.21
| ###
| ###
| 378,670
| ###
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 298,244
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 105,250
| 0
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 44,679
| 0
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 2.955
| ###
| 179,049
| 264,544
| 85.9
| 85.9
| 0.0 |
2019-Nov-13 Wed
| ###
| 3
| ###
| ###
| 237,284
| 355,926
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 106,452
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 2.88
| ###
| 2.88
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Nov-07 Thu
| 2.88
| ###
| 2.88
| ###
| 63,220
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 2.84
| 2.84
|
|
| 16.1
| 16.1
| 0.2 |
2019-Nov-04 Mon
| ###
| ###
| 2.88
| ###
| 64,357
| 92,674
| 76.0
| 76.0
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 2.87
| ###
| 128,559
| 184,482
| 66.4
| 66.4
| 0.0 |
2019-Oct-31 Thu
| 2.87
| ###
| 2.87
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2019-Oct-30 Wed
| 2.84
| 2.87
| 2.81
| 2.87
| 175,858
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 2.84
| ###
| 2.83
| 2.84
| 217,147
| ###
| 74.0
| 74.0
| 0.2 |
2019-Oct-28 Mon
| 2.82
| 2.86
| 2.8
| 2.83
| 133,877
| 378,871
| 74.5
| 74.5
| 0.2 |
2019-Oct-25 Fri
| 2.83
| 2.88
| 2.81
| 2.81
|
|
| 26.5
| 26.5
| ### |
2019-Oct-24 Thu
| ###
| ###
| 2.81
| 2.82
| 211,545
| 297,220
| 13.4
| 13.4
| ### |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 98,152
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 2.88
| ###
| 66,159
| ###
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 3
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 54,150
| 0
| 33.1
| 33.1
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 305,525
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 2.82
| ###
| 2.82
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 2.8
| 2.81
| 640,458
| 896,641
| 7.3
| 7.3
| ### |
2019-Oct-11 Fri
| ###
| ###
| ###
| 3
| 117,475
| 0
| 27.9
| 27.9
| 0.2 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 70,442
| 0
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 96,680
| 0
| 73.5
| 73.5
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 136,553
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 81,655
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| 3.125
| ###
| ###
| 138,287
| 216,073
| 67.4
| 67.4
| 0.0 |
2019-Sep-30 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 3.24
| ###
| 3.2
|
|
| 77.9
| 77.9
| 0.2 |
2019-Sep-23 Mon
| 3.21
| 3.23
| ###
| ###
| 218,259
| 352,488
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 3.24
| 3.29
| ###
| ###
| 512,175
| 842,527
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-Sep-18 Wed
| 3.2
| ###
| ###
| ###
| 539,685
| 0
| 88.4
| 88.4
| 0.0 |
2019-Sep-17 Tue
| ###
| 3.2
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 185,888
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 3
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| 3
| 78,282
| 0
| ###
| ###
| 0.2 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 267,849
| 0
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 2.87
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 2.89
| 2.89
| 86,929
| ###
| 24.2
| 24.2
| ### |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Aug-30 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| 2.825
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Aug-28 Wed
| ###
| 3
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 2.88
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 2.81
| ###
| 236,181
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 2.83
| ###
| 2.82
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2019-Aug-22 Thu
| ###
| 2.82
| ###
| 2.79
| 713,781
| ###
| 94.6
| 94.6
| ### |
2019-Aug-21 Wed
| 2.59
| ###
| 2.56
| 2.59
| 168,483
| 215,658
| ###
| ###
| 0.2 |
2019-Aug-20 Tue
| ###
| ###
| 2.56
| 2.59
| 213,079
| 272,741
| 27.7
| 27.7
| 0.2 |
|