End of day Prices (full format), 600 Days for (ABA) AUSWIDE BANK LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.4 |
2024-Mar-28 Thu
| ###
| 4.42
| ###
| ###
| 13,083
| ###
| 59.4
| 59.4
| 0.0 |
2024-Mar-27 Wed
| 4.41
| 4.45
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2024-Mar-26 Tue
| 4.43
| 4.45
| 4.4
| 4.41
| 27,625
| 122,240
| ###
| ###
| ### |
2024-Mar-25 Mon
| 4.46
| 4.46
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2024-Mar-22 Fri
| 4.45
| 4.46
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2024-Mar-21 Thu
| 4.45
| 4.47
| 4.41
| 4.45
| 12,548
| ###
| 61.3
| 61.3
| 0.3 |
2024-Mar-20 Wed
| 4.44
| 4.5
| ###
| 4.43
| 27,256
| 61,326
| 38.0
| 38.0
| ### |
2024-Mar-19 Tue
| 4.48
| 4.5
| 4.42
| 4.42
| 25,472
| ###
| 25.1
| 25.1
| 0.3 |
2024-Mar-18 Mon
| 4.41
| 4.46
| ###
| 4.4
| 60,753
| 135,479
| 37.2
| 37.2
| 0.3 |
2024-Mar-15 Fri
| ###
| 4.42
| ###
| 4.41
| 49,080
| ###
| 74.3
| 74.3
| ### |
2024-Mar-14 Thu
| 4.41
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 4.48
| 4.49
| 4.42
| 4.42
| 22,974
| 102,349
| 21.9
| 21.9
| 0.3 |
2024-Mar-12 Tue
| 4.51
| 4.51
| 4.45
| 4.45
| 27,059
| 121,224
| ###
| ###
| 0.3 |
2024-Mar-11 Mon
| 4.52
| 4.52
| 4.47
| 4.5
| 25,122
| 112,923
| ###
| ###
| ### |
2024-Mar-08 Fri
| 4.47
| 4.55
| 4.47
| 4.51
| 26,176
| 118,053
| ###
| ###
| 0.3 |
2024-Mar-07 Thu
| ###
| ###
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2024-Mar-06 Wed
| 4.58
| ###
| 4.55
| 4.57
|
|
| 33.2
| 33.2
| ### |
2024-Mar-05 Tue
| ###
| ###
| 4.52
| 4.55
| 37,549
| ###
| ###
| ###
| 0.3 |
2024-Mar-04 Mon
| ###
| ###
| 4.56
| 4.59
| 34,820
| 79,389
| ###
| ###
| 0.3 |
2024-Mar-01 Fri
| 4.57
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2024-Feb-29 Thu
| 4.52
| 4.585
| 4.4
| 4.51
| 50,646
| 227,527
| ###
| ###
| 0.3 |
2024-Feb-28 Wed
| ###
| ###
| 4.53
| 4.54
| 35,343
| 80,051
| ###
| ###
| 0.3 |
2024-Feb-27 Tue
| 4.71
| 4.71
| 4.56
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2024-Feb-26 Mon
| 4.8
| 4.84
| ###
| ###
| 231,523
| 560,285
| 17.6
| 17.6
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 36,627
| 0
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 66,759
| 0
| 18.3
| 18.3
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 5
| ###
| 80,743
| 201,857
| 78.5
| 78.5
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 25,059
| 0
| 67.4
| 67.4
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 90,470
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 43,259
| 0
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 19,273
| 0
| 31.2
| 31.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 7,324
| 0
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 21,540
| 0
| 41.2
| 41.2
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 34,551
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 13,958
| 0
| 79.1
| 79.1
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 13,653
| 0
| 70.0
| 70.0
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 63,553
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 16,687
| 0
| 34.2
| 34.2
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 27,175
| 0
| 78.5
| 78.5
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 27,373
| 0
| 37.1
| 37.1
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 63,871
| 0
| 30.6
| 30.6
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 24,073
| 0
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 18,188
| 0
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 5.2
| ###
| ###
| 43,622
| ###
| 17.9
| 17.9
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 4.89
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 26,628
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 4.87
| ###
| 4.87
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Dec-20 Wed
| 4.88
| ###
| 4.86
| 4.87
|
|
| 30.7
| 30.7
| 0.3 |
2023-Dec-19 Tue
| ###
| ###
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
2023-Dec-18 Mon
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2023-Dec-15 Fri
| 4.88
| ###
| 4.875
| ###
| 45,547
| 111,020
| 70.0
| 70.0
| 0.0 |
2023-Dec-14 Thu
| 4.83
| ###
| 4.83
| 4.84
|
|
| 61.8
| 61.8
| 0.3 |
2023-Dec-13 Wed
| 4.88
| 4.88
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| 4.82
| 4.87
| 4.81
| 4.81
| 15,357
| 74,327
| ###
| ###
| ### |
2023-Dec-11 Mon
| 4.85
| 4.86
| 4.81
| 4.82
| 29,186
| ###
| 34.5
| 34.5
| 0.3 |
2023-Dec-08 Fri
| 4.85
| 4.85
| 4.81
| 4.81
|
|
| 23.9
| 23.9
| ### |
2023-Dec-07 Thu
| 4.85
| 4.85
| 4.8
| 4.84
| 24,449
| ###
| 36.6
| 36.6
| 0.3 |
2023-Dec-06 Wed
| 4.88
| 4.89
| 4.83
| 4.85
|
|
| 24.3
| 24.3
| ### |
2023-Dec-05 Tue
| ###
| ###
| 4.825
| 4.84
|
|
| ###
| ###
| 0.3 |
2023-Dec-04 Mon
| ###
| ###
| 4.85
| ###
| 141,882
| ###
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 4.955
| 4.955
| 4.87
| 4.88
|
|
| 23.9
| 23.9
| 0.3 |
2023-Nov-30 Thu
| ###
| ###
| 4.87
| ###
| 41,177
| ###
| 26.9
| 26.9
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 4.87
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 11,172
| 0
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 4.87
| ###
| 4.85
| ###
| 28,189
| 68,358
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 4.86
| 4.87
| 70,845
| 172,153
| ###
| ###
| 0.3 |
2023-Nov-22 Wed
| ###
| ###
| 4.885
| ###
| 169,723
| 414,548
| 21.2
| 21.2
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 20,689
| 0
| 34.3
| 34.3
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 12,785
| 0
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 8,950
| 0
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 28,056
| 0
| 32.0
| 32.0
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 5.22
| 5.22
| ###
| ###
| 3,475
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 5.22
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Nov-09 Thu
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 7,174
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| 5.2
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 26,178
| 0
| 28.2
| 28.2
| 0.0 |
2023-Nov-02 Thu
| ###
| 5.22
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Nov-01 Wed
| 5.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 6,042
| 0
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| 5.21
| 5.21
| ###
| ###
| 38,873
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 5.24
| 5.24
| ###
| ###
| 4,770
| ###
| 29.5
| 29.5
| 0.0 |
2023-Oct-25 Wed
| 5.26
| 5.26
| ###
| ###
| 8,947
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 5.26
| ###
| 5.26
| 17,623
| 46,348
| ###
| ###
| 0.4 |
2023-Oct-23 Mon
| 5.23
| 5.23
| ###
| ###
| 40,122
| ###
| 34.4
| 34.4
| 0.0 |
2023-Oct-20 Fri
| 5.24
| 5.25
| ###
| 5.25
|
|
| 71.3
| 71.3
| 0.4 |
2023-Oct-19 Thu
| 5.2
| 5.22
| ###
| 5.22
|
|
| 73.0
| 73.0
| 0.4 |
2023-Oct-18 Wed
| 5.2
| 5.26
| 5.2
| 5.2
| 17,540
| ###
| 71.8
| 71.8
| ### |
2023-Oct-17 Tue
| 5.25
| 5.26
| ###
| 5.26
|
|
| 74.7
| 74.7
| 0.4 |
2023-Oct-16 Mon
| 5.26
| 5.26
| ###
| ###
| 27,541
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 5.2
| 5.26
| 5.2
| 5.22
| 42,086
| ###
| ###
| ###
| 0.4 |
2023-Oct-12 Thu
| ###
| 5.22
| ###
| 5.22
| 19,087
| ###
| 80.2
| 80.2
| 0.4 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 29,851
| 0
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 5.22
| 5.22
| ###
| ###
| 5,847
| ###
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 5.22
| ###
| ###
| 49,087
| ###
| 40.7
| 40.7
| 0.0 |
2023-Oct-06 Fri
| ###
| 5.2
| ###
| ###
| 15,156
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 5.2
| 5.2
| 5.175
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-Oct-04 Wed
| 5.2
| 5.2
| ###
| ###
| 27,044
| ###
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 5.22
| 5.24
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Oct-02 Mon
| 5.25
| 5.25
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2023-Sep-29 Fri
| 5.25
| 5.25
| 5.23
| 5.23
|
|
| 29.0
| 29.0
| ### |
2023-Sep-28 Thu
| 5.25
| 5.26
| 5.22
| 5.26
| 16,420
| 86,040
| ###
| ###
| 0.4 |
2023-Sep-27 Wed
| 5.22
| 5.27
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2023-Sep-26 Tue
| 5.28
| 5.28
| 5.2
| 5.23
| 31,247
| ###
| ###
| ###
| ### |
2023-Sep-25 Mon
| 5.25
| ###
| 5.23
| 5.26
|
|
| 67.6
| 67.6
| 0.4 |
2023-Sep-22 Fri
| 5.25
| 5.29
| ###
| 5.25
|
|
| 60.6
| 60.6
| 0.4 |
2023-Sep-21 Thu
| 5.23
| 5.24
| 5.2
| 5.2
| 17,485
| 91,271
| 38.5
| 38.5
| ### |
2023-Sep-20 Wed
| 5.23
| 5.26
| 5.23
| 5.23
| 5,124
| 26,875
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| 5.2
| 5.26
| 5.2
| 5.2
|
|
| 73.0
| 73.0
| ### |
2023-Sep-18 Mon
| 5.21
| 5.21
| 5.2
| 5.2
| 1,657
| 8,624
| ###
| ###
| ### |
2023-Sep-15 Fri
| 5.27
| 5.27
| 5.2
| 5.2
| 7,140
| 37,377
| 21.8
| 21.8
| ### |
2023-Sep-14 Thu
| 5.23
| 5.25
| 5.21
| 5.21
| 2,945
| ###
| ###
| ###
| 0.4 |
2023-Sep-13 Wed
| 5.25
| 5.27
| 5.21
| 5.27
|
|
| 78.2
| 78.2
| ### |
2023-Sep-12 Tue
| 5.29
| 5.29
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2023-Sep-11 Mon
| 5.25
| 5.26
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| ###
| ###
| 5.22
| 5.23
|
|
| 22.0
| 22.0
| ### |
2023-Sep-07 Thu
| 5.24
| ###
| 5.21
| ###
| 45,941
| 119,676
| 85.7
| 85.7
| 0.0 |
2023-Sep-06 Wed
| 5.52
| 5.52
| 5.45
| 5.45
|
|
| 26.8
| 26.8
| ### |
2023-Sep-05 Tue
| 5.55
| 5.58
| 5.49
| 5.52
|
|
| 32.2
| 32.2
| 0.4 |
2023-Sep-04 Mon
| 5.5
| 5.59
| 5.48
| 5.54
| 107,873
| 597,077
| 75.7
| 75.7
| 0.4 |
2023-Sep-01 Fri
| 5.56
| 5.59
| 5.47
| 5.51
|
|
| 28.0
| 28.0
| ### |
2023-Aug-31 Thu
| 5.47
| 5.51
| 5.47
| 5.5
|
|
| 71.8
| 71.8
| 0.4 |
2023-Aug-30 Wed
| 5.49
| 5.54
| 5.47
| 5.47
|
|
| 28.4
| 28.4
| ### |
2023-Aug-29 Tue
| 5.52
| 5.52
| 5.47
| 5.47
|
|
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| ###
| 5.45
| 5.46
|
|
| 27.3
| 27.3
| ### |
2023-Aug-25 Fri
| 5.54
| ###
| 5.49
| 5.51
|
|
| 31.6
| 31.6
| ### |
2023-Aug-24 Thu
| 5.59
| ###
| 5.49
| 5.5
| 6,079
| 16,686
| ###
| ###
| 0.4 |
2023-Aug-23 Wed
| 5.56
| 5.59
| 5.47
| 5.5
| 15,475
| 85,576
| ###
| ###
| 0.4 |
2023-Aug-22 Tue
| 5.56
| 5.56
| 5.46
| 5.47
|
|
| 23.6
| 23.6
| ### |
2023-Aug-21 Mon
| 5.49
| 5.53
| 5.47
| 5.47
|
|
| ###
| ###
| ### |
2023-Aug-18 Fri
| 5.59
| 5.59
| 5.46
| 5.51
|
|
| ###
| ###
| ### |
2023-Aug-17 Thu
| 5.5
| 5.59
| 5.43
| 5.59
| 28,374
| 156,340
| ###
| ###
| ### |
2023-Aug-16 Wed
| 5.51
| 5.59
| 5.49
| 5.53
|
|
| 74.4
| 74.4
| ### |
2023-Aug-15 Tue
| 5.58
| 5.59
| 5.53
| 5.58
|
|
| 67.9
| 67.9
| 0.4 |
2023-Aug-14 Mon
| 5.59
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 5.59
| ###
| 5.52
| 5.59
|
|
| ###
| ###
| ### |
2023-Aug-10 Thu
| 5.51
| 5.53
| 5.455
| 5.53
| 106,222
| 583,424
| 67.0
| 67.0
| ### |
2023-Aug-09 Wed
| 5.49
| 5.52
| 5.49
| 5.5
|
|
| 72.4
| 72.4
| 0.4 |
2023-Aug-08 Tue
| 5.51
| 5.52
| 5.49
| 5.49
| 30,882
| ###
| 40.0
| 40.0
| 0.4 |
2023-Aug-07 Mon
| 5.53
| 5.55
| 5.47
| 5.5
|
|
| 34.7
| 34.7
| 0.4 |
2023-Aug-04 Fri
| 5.51
| 5.55
| 5.455
| 5.5
|
|
| ###
| ###
| 0.4 |
2023-Aug-03 Thu
| 5.58
| 5.58
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| ###
| ###
| 5.55
| 5.55
| 7,159
| ###
| 21.7
| 21.7
| ### |
2023-Aug-01 Tue
| 5.79
| 5.79
| 5.59
| 5.59
|
|
| 13.4
| 13.4
| ### |
2023-Jul-31 Mon
| ###
| 5.77
| 5.55
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-Jul-28 Fri
| 5.72
| 5.72
| 5.54
| 5.57
|
|
| 17.0
| 17.0
| 0.4 |
2023-Jul-27 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Jul-26 Wed
| 5.43
| 5.54
| 5.41
| 5.51
| 32,176
| ###
| ###
| ###
| ### |
2023-Jul-25 Tue
| 5.44
| 5.45
| ###
| 5.44
|
|
| 73.4
| 73.4
| 0.4 |
2023-Jul-24 Mon
| 5.44
| ###
| 5.4
| 5.42
|
|
| 39.8
| 39.8
| 0.4 |
2023-Jul-21 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| 5.43
| ###
| 5.4
| 30,225
| ###
| 76.2
| 76.2
| 0.4 |
2023-Jul-19 Wed
| ###
| 5.42
| ###
| 5.4
| 15,025
| ###
| ###
| ###
| 0.4 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 16,351
| 0
| 36.7
| 36.7
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 27,758
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 5.43
| 5.43
| ###
| ###
| 6,481
| ###
| 26.1
| 26.1
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
| 12,879
| 0
| 80.0
| 80.0
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 8,622
| 0
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 5.28
| 5.28
|
|
| 33.6
| 33.6
| 0.4 |
2023-Jul-07 Fri
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 5.45
| 5.45
| 5.29
| 5.29
| 35,085
| ###
| 16.2
| 16.2
| 0.4 |
2023-Jul-05 Wed
| 5.44
| 5.49
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2023-Jul-04 Tue
| ###
| 5.44
| ###
| 5.44
| 9,940
| ###
| ###
| ###
| 0.4 |
2023-Jul-03 Mon
| ###
| 5.4
| ###
| ###
| 6,080
| ###
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 5.4
| 5.4
| ###
| ###
| 31,385
| ###
| 29.5
| 29.5
| 0.0 |
2023-Jun-29 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Jun-28 Wed
| 5.27
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2023-Jun-27 Tue
| ###
| ###
| 5.26
| 5.27
| 33,481
| 88,055
| 27.3
| 27.3
| ### |
2023-Jun-26 Mon
| 5.44
| 5.44
| ###
| ###
| 11,875
| ###
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| 5.4
| ###
| 5.4
| 10,454
| 28,225
| 82.0
| 82.0
| 0.4 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 18,589
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 4,353
| 0
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 5.46
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 5.4
| 5.4
| ###
| ###
| 23,778
| ###
| 38.5
| 38.5
| 0.0 |
2023-Jun-16 Fri
| ###
| 5.4
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Jun-15 Thu
| 5.29
| ###
| 5.29
| ###
| 11,048
| 29,221
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 5.25
| ###
| 5.25
| ###
| 28,926
| ###
| 83.9
| 83.9
| 0.0 |
2023-Jun-13 Tue
| 5.25
| 5.29
| 5.23
| 5.25
| 15,251
| 80,220
| 70.4
| 70.4
| 0.4 |
2023-Jun-09 Fri
| 5.2
| 5.25
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2023-Jun-08 Thu
| 5.21
| 5.24
| 5.2
| 5.24
| 8,755
| ###
| ###
| ###
| 0.4 |
2023-Jun-07 Wed
| ###
| ###
| 5.2
| 5.23
| 37,345
| ###
| 26.6
| 26.6
| ### |
2023-Jun-06 Tue
| ###
| ###
| 5.26
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| 5.26
| 27,176
| 0
| ###
| ###
| 0.4 |
2023-Jun-02 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 5.27
| 5.27
| 4,645
| ###
| ###
| ###
| ### |
2023-May-31 Wed
| 5.27
| 5.345
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2023-May-30 Tue
| 5.29
| 5.29
| 5.25
| 5.26
|
|
| 32.5
| 32.5
| 0.4 |
2023-May-29 Mon
| ###
| ###
| 5.21
| 5.21
| 44,441
| ###
| ###
| ###
| 0.4 |
2023-May-26 Fri
| 5.23
| 5.5
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 5.2
| 5.2
| ###
| ###
| 14,287
| 37,146
| 38.4
| 38.4
| 0.0 |
2023-May-24 Wed
| ###
| 5.22
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-May-23 Tue
| ###
| 5.22
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-22 Mon
| 5.22
| 5.22
| ###
| ###
| 23,352
| 60,948
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 5.22
| 5.25
| 5.2
| 5.2
| 9,440
| 49,324
| 28.6
| 28.6
| ### |
2023-May-18 Thu
| 5.23
| 5.23
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-May-17 Wed
| 5.23
| 5.23
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-May-16 Tue
| 5.22
| 5.23
| 5.2
| 5.21
| 8,187
| ###
| ###
| ###
| 0.4 |
2023-May-15 Mon
| 5.28
| 5.28
| ###
| 5.22
|
|
| 32.1
| 32.1
| 0.4 |
2023-May-12 Fri
| 5.23
| 5.24
| 5.21
| 5.23
| 3,426
| ###
| 67.8
| 67.8
| ### |
2023-May-11 Thu
| 5.2
| 5.28
| ###
| 5.28
| 33,554
| 88,582
| 80.6
| 80.6
| 0.4 |
2023-May-10 Wed
| 5.22
| 5.25
| ###
| 5.23
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| ###
| ###
| 5.22
| 5.22
| 21,620
| 56,428
| ###
| ###
| 0.4 |
2023-May-08 Mon
| 5.28
| ###
| 5.27
| ###
| 4,275
| ###
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 5.28
| ###
| 5.24
| 5.26
| 12,149
| ###
| ###
| ###
| 0.4 |
2023-May-04 Thu
| 5.28
| ###
| 5.24
| 5.27
| 24,949
| ###
| ###
| ###
| ### |
2023-May-03 Wed
| 5.27
| ###
| 5.26
| ###
| 15,048
| 39,576
| 76.3
| 76.3
| 0.0 |
2023-May-02 Tue
| 5.28
| ###
| 5.23
| 5.29
|
|
| 77.4
| 77.4
| 0.4 |
2023-May-01 Mon
| 5.22
| ###
| 5.22
| ###
| 17,924
| 46,781
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 5.25
| ###
| 5.2
| 5.28
|
|
| 73.4
| 73.4
| 0.4 |
2023-Apr-27 Thu
| 5.25
| 5.28
| 5.2
| 5.25
| 18,282
| ###
| 70.2
| 70.2
| 0.4 |
2023-Apr-26 Wed
| ###
| ###
| 5.25
| 5.25
| 23,745
| ###
| ###
| ###
| 0.4 |
2023-Apr-24 Mon
| 5.4
| 5.42
| ###
| ###
| 16,357
| 44,327
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 5.44
| 5.44
| ###
| 5.4
| 19,020
| ###
| 29.6
| 29.6
| 0.4 |
2023-Apr-20 Thu
| 5.41
| 5.46
| ###
| 5.45
| 41,455
| 113,172
| 78.5
| 78.5
| ### |
2023-Apr-19 Wed
| 5.45
| 5.45
| 5.41
| 5.41
| 18,884
| 102,540
| ###
| ###
| ### |
2023-Apr-18 Tue
| 5.48
| 5.48
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2023-Apr-17 Mon
| 5.56
| 5.56
| 5.42
| 5.42
| 60,051
| 329,679
| ###
| ###
| 0.4 |
2023-Apr-14 Fri
| 5.47
| 5.53
| 5.43
| 5.47
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 5.5
| 5.51
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2023-Apr-12 Wed
| 5.59
| 5.59
| 5.48
| 5.5
| 46,170
| 255,550
| 24.5
| 24.5
| 0.4 |
2023-Apr-11 Tue
| 5.56
| ###
| 5.52
| 5.52
|
|
| 28.7
| 28.7
| 0.4 |
2023-Apr-06 Thu
| ###
| ###
| 5.55
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Apr-04 Tue
| ###
| 5.75
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| 5.73
| ###
| ###
| 25,079
| 71,851
| 38.1
| 38.1
| 0.0 |
2023-Mar-31 Fri
| ###
| 5.74
| ###
| ###
| 7,547
| 21,659
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| 5.55
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Mar-28 Tue
| 5.55
| ###
| 5.55
| ###
| 8,041
| ###
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| 5.545
| 5.55
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| 5.71
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2023-Mar-23 Thu
| ###
| ###
| 5.55
| 5.56
| 5,228
| ###
| 27.5
| 27.5
| 0.4 |
2023-Mar-22 Wed
| 5.71
| 5.71
| 5.56
| 5.56
| 10,142
| 57,150
| ###
| ###
| 0.4 |
2023-Mar-21 Tue
| 5.56
| 5.7
| 5.55
| ###
| 36,486
| ###
| 80.8
| 80.8
| 0.0 |
2023-Mar-20 Mon
| ###
| 5.7
| 5.57
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 5.51
| 5.51
| 18,580
| 51,187
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| ###
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2023-Mar-15 Wed
| 5.5
| ###
| 5.41
| 5.59
| 38,822
| ###
| 81.0
| 81.0
| ### |
2023-Mar-14 Tue
| 5.5
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2023-Mar-13 Mon
| 5.5
| 5.57
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2023-Mar-10 Fri
| ###
| ###
| 5.485
| 5.51
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| ###
| ###
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Mar-08 Wed
| 5.83
| 5.88
| 5.79
| 5.79
| 113,923
| 664,740
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| ###
| 5.82
| 5.82
|
|
| 20.5
| 20.5
| 0.4 |
2023-Mar-06 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 31,557
| 0
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 6
| 5.89
| 6
|
|
| ###
| ###
| 0.4 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 100,840
| 0
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 5.88
| ###
| 5.87
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 5.83
| 5.87
| 6,824
| ###
| ###
| ###
| ### |
2023-Feb-23 Thu
| 5.88
| 5.88
| 5.7
| 5.85
| 53,524
| ###
| 34.8
| 34.8
| 0.4 |
2023-Feb-22 Wed
| 5.88
| 5.88
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
2023-Feb-21 Tue
| 5.8
| 5.87
| 5.77
| 5.79
|
|
| 36.0
| 36.0
| ### |
2023-Feb-20 Mon
| 5.8
| 5.85
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| ###
| ###
| 5.77
| 5.81
| 16,054
| ###
| ###
| ###
| ### |
2023-Feb-16 Thu
| 5.79
| 5.88
| 5.79
| 5.8
|
|
| 63.6
| 63.6
| 0.4 |
2023-Feb-15 Wed
| ###
| ###
| 5.775
| 5.8
| 26,858
| 77,552
| 30.3
| 30.3
| 0.4 |
2023-Feb-14 Tue
| ###
| ###
| 5.83
| ###
| 16,685
| ###
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 5.89
| ###
| 5.83
| 5.83
| 76,250
| ###
| 37.1
| 37.1
| ### |
2023-Feb-10 Fri
| ###
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| 5.88
| ###
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2023-Feb-08 Wed
| ###
| ###
| 5.84
| 5.88
| 7,348
| 21,456
| 35.1
| 35.1
| 0.4 |
2023-Feb-07 Tue
| ###
| ###
| 5.84
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 5.85
| 5.86
| 8,745
| 25,579
| ###
| ###
| 0.4 |
2023-Feb-03 Fri
| 5.86
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| 5.855
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 5.87
| ###
| 13,985
| 41,045
| 36.4
| 36.4
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 5.84
| 5.84
| 21,770
| ###
| 33.1
| 33.1
| 0.4 |
2023-Jan-30 Mon
| 5.88
| ###
| 5.84
| 5.84
| 21,259
| 62,076
| ###
| ###
| 0.4 |
2023-Jan-27 Fri
| ###
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| ###
| 5.88
| 5.89
|
|
| 43.7
| 43.7
| ### |
2023-Jan-24 Tue
| 5.88
| ###
| 5.87
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 5.81
| 5.87
| 16,989
| 49,353
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| ###
| 5.88
| 5.88
| 14,579
| ###
| 27.0
| 27.0
| 0.4 |
2023-Jan-19 Thu
| ###
| ###
| 5.82
| 5.88
| 14,950
| ###
| ###
| ###
| 0.4 |
2023-Jan-18 Wed
| ###
| ###
| 5.81
| 5.82
|
|
| ###
| ###
| 0.4 |
2023-Jan-17 Tue
| ###
| ###
| 5.83
| 5.83
| 22,473
| ###
| ###
| ###
| ### |
2023-Jan-16 Mon
| ###
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2023-Jan-13 Fri
| ###
| ###
| 5.84
| ###
| 45,441
| 132,687
| 26.4
| 26.4
| 0.0 |
2023-Jan-12 Thu
| ###
| 6
| ###
| ###
| 74,249
| 222,747
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 11,380
| 0
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| 6
| 6
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
| 45,927
| 0
| 14.0
| 14.0
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| 5.89
| 6
| 25,178
| 74,149
| 84.6
| 84.6
| 0.4 |
2022-Dec-28 Wed
| 5.83
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 5.79
| ###
| 5.75
| 5.84
|
|
| 80.3
| 80.3
| 0.4 |
2022-Dec-22 Thu
| 5.73
| 5.85
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2022-Dec-21 Wed
| 5.75
| 5.75
| ###
| 5.73
|
|
| 29.2
| 29.2
| ### |
2022-Dec-20 Tue
| 5.75
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| 5.77
| ###
| 5.77
| 26,575
| ###
| 83.4
| 83.4
| 0.4 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| 5.7
| 5.57
| ###
| 34,241
| 192,948
| 30.0
| 30.0
| 0.0 |
2022-Dec-14 Wed
| 5.73
| 5.73
| 5.58
| 5.58
| 44,089
| 249,323
| ###
| ###
| 0.4 |
2022-Dec-13 Tue
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 5.53
| 5.58
|
|
| ###
| ###
| 0.4 |
2022-Dec-08 Thu
| 5.57
| 5.58
| 5.5
| 5.53
| 93,446
| ###
| 39.0
| 39.0
| ### |
2022-Dec-07 Wed
| 5.75
| 5.75
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| 5.82
| 5.82
| 5.645
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2022-Dec-05 Mon
| 5.85
| 5.85
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2022-Dec-02 Fri
| 5.89
| ###
| 5.8
| 5.83
| 48,721
| ###
| 29.3
| 29.3
| ### |
2022-Dec-01 Thu
| 5.89
| ###
| 5.83
| 5.89
|
|
| 68.1
| 68.1
| ### |
2022-Nov-30 Wed
| 5.84
| 5.84
| 5.73
| 5.76
| 25,558
| 147,853
| ###
| ###
| ### |
2022-Nov-29 Tue
| 5.77
| 5.82
| 5.71
| 5.73
| 25,025
| ###
| ###
| ###
| ### |
2022-Nov-28 Mon
| 5.83
| ###
| 5.74
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-Nov-25 Fri
| 5.79
| 5.89
| 5.79
| 5.88
|
|
| ###
| ###
| 0.4 |
2022-Nov-24 Thu
| 5.75
| 5.84
| 5.59
| 5.75
|
|
| 71.3
| 71.3
| ### |
2022-Nov-23 Wed
| ###
| 5.74
| ###
| 5.72
|
|
| 82.9
| 82.9
| 0.4 |
2022-Nov-22 Tue
| 5.52
| 5.57
| 5.49
| 5.57
|
|
| 79.3
| 79.3
| 0.4 |
2022-Nov-21 Mon
| ###
| ###
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2022-Nov-18 Fri
| 5.52
| ###
| 5.52
| 5.52
| 27,040
| ###
| ###
| ###
| 0.4 |
2022-Nov-17 Thu
| 5.5
| ###
| 5.47
| 5.57
|
|
| ###
| ###
| 0.4 |
2022-Nov-16 Wed
| ###
| ###
| 5.45
| 5.51
|
|
| 26.0
| 26.0
| ### |
2022-Nov-15 Tue
| 5.55
| 5.55
| 5.45
| 5.45
| 33,242
| ###
| 26.2
| 26.2
| ### |
2022-Nov-14 Mon
| ###
| ###
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2022-Nov-11 Fri
| 5.73
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 5.71
| 5.71
| 5.59
| ###
| 15,986
| 90,320
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| 5.71
| 5.59
| ###
| 4,671
| ###
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 5.54
| 5.54
| 13,478
| ###
| ###
| ###
| 0.4 |
2022-Nov-07 Mon
| 5.74
| 5.79
| 5.52
| 5.55
| 24,270
| 137,246
| 15.0
| 15.0
| ### |
2022-Nov-04 Fri
| 5.84
| 5.88
| ###
| ###
| 26,947
| 79,224
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| 5.72
| 5.73
|
|
| 13.3
| 13.3
| ### |
2022-Nov-02 Wed
| 5.85
| 5.87
| ###
| 5.87
| 23,770
| ###
| 69.6
| 69.6
| ### |
2022-Nov-01 Tue
| ###
| 5.85
| ###
| 5.85
|
|
| 84.9
| 84.9
| 0.4 |
2022-Oct-31 Mon
| ###
| 5.71
| ###
| 5.7
|
|
| 80.7
| 80.7
| 0.4 |
2022-Oct-28 Fri
| 5.72
| 5.72
| 5.58
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-Oct-27 Thu
| 5.82
| 5.82
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2022-Oct-26 Wed
| 5.75
| 5.75
| ###
| 5.7
| 13,374
| 38,450
| ###
| ###
| 0.4 |
2022-Oct-25 Tue
| ###
| 5.74
| ###
| ###
| 3,240
| ###
| 76.5
| 76.5
| 0.0 |
2022-Oct-24 Mon
| 5.85
| 5.85
| ###
| ###
| 19,246
| ###
| 14.6
| 14.6
| 0.0 |
2022-Oct-21 Fri
| 5.72
| 5.77
| ###
| 5.7
| 27,171
| 78,388
| ###
| ###
| 0.4 |
2022-Oct-20 Thu
| ###
| ###
| 5.72
| 5.72
| 3,858
| ###
| ###
| ###
| 0.4 |
2022-Oct-19 Wed
| 5.8
| ###
| 5.755
| 5.79
| 9,289
| 26,729
| ###
| ###
| ### |
2022-Oct-18 Tue
| 5.7
| 5.87
| ###
| 5.71
| 10,028
| ###
| 60.6
| 60.6
| 0.4 |
2022-Oct-17 Mon
| 5.8
| 5.8
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2022-Oct-14 Fri
| 5.81
| 5.81
| 5.7
| 5.76
| 11,474
| ###
| ###
| ###
| ### |
2022-Oct-13 Thu
| 5.75
| 5.78
| 5.71
| 5.78
| 5,788
| 33,252
| ###
| ###
| 0.4 |
2022-Oct-12 Wed
| 5.88
| 5.88
| 5.51
| 5.72
| 8,951
| 50,975
| 19.8
| 19.8
| 0.4 |
2022-Oct-11 Tue
| ###
| 5.82
| 5.46
| 5.82
| 26,583
| 149,928
| 91.5
| 91.5
| 0.4 |
2022-Oct-10 Mon
| 5.5
| ###
| 5.48
| 5.59
| 79,055
| ###
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| ###
| 5.45
| 5.5
| 315,823
| ###
| 20.4
| 20.4
| 0.4 |
2022-Oct-06 Thu
| ###
| ###
| 5.53
| 5.53
| 15,054
| 41,624
| 21.8
| 21.8
| ### |
2022-Oct-05 Wed
| ###
| ###
| ###
| 5.53
|
|
| ###
| ###
| ### |
2022-Oct-04 Tue
| 5.25
| ###
| 5.2
| 5.24
| 19,281
| ###
| 23.0
| 23.0
| 0.4 |
2022-Oct-03 Mon
| 5.25
| 5.25
| ###
| ###
| 26,089
| 68,483
| 37.4
| 37.4
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 5.22
| 5.22
|
|
| 16.6
| 16.6
| 0.4 |
2022-Sep-29 Thu
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 8,058
| 0
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 5.2
| 5.41
| ###
| 5.355
|
|
| ###
| ###
| 0.4 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 5.79
| 5.79
| ###
| ###
| 30,178
| ###
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| 5.8
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 5.84
| ###
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2022-Sep-15 Thu
| ###
| ###
| 5.82
| 5.84
| 74,922
| 218,023
| ###
| ###
| 0.4 |
2022-Sep-14 Wed
| ###
| 6.2
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 51,489
| 0
| 64.1
| 64.1
| 0.0 |
2022-Sep-12 Mon
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 6.28
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 6.29
| ###
| ###
| 6.21
| 39,352
| 0
| 23.3
| 23.3
| ### |
2022-Sep-07 Wed
| 6.49
| 6.49
| ###
| ###
| 94,043
| ###
| 11.0
| 11.0
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2022-Sep-05 Mon
| 6.51
| 6.72
| 6.48
| 6.48
| 11,120
| ###
| ###
| ###
| 0.5 |
2022-Sep-02 Fri
| 6.44
| 6.72
| 6.44
| 6.44
| 28,451
| ###
| ###
| ###
| 0.5 |
2022-Sep-01 Thu
| 6.43
| 6.47
| ###
| 6.43
| 16,577
| 53,626
| 76.8
| 76.8
| ### |
2022-Aug-31 Wed
| ###
| ###
| 6.41
| 6.43
|
|
| 14.0
| 14.0
| ### |
2022-Aug-30 Tue
| 6.8
| 6.81
| ###
| ###
| 20,053
| 68,280
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 6.56
| ###
| 6.56
| 6.8
|
|
| 91.0
| 91.0
| 0.5 |
2022-Aug-26 Fri
| 6.7
| 6.77
| ###
| 6.75
| 8,387
| 28,389
| 73.2
| 73.2
| 0.5 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 6.7
| 6.7
| 6.54
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2022-Aug-23 Tue
| 6.47
| 6.58
| 6.47
| 6.58
|
|
| 84.2
| 84.2
| 0.5 |
2022-Aug-22 Mon
| ###
| ###
| 6.41
| 6.52
|
|
| 36.3
| 36.3
| 0.5 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 8,847
| 0
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 6.78
| 6.78
| ###
| ###
| 3,683
| 12,485
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 6.75
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2022-Aug-16 Tue
| 6.82
| 6.82
| ###
| 6.75
| 1,542
| 5,258
| 35.6
| 35.6
| 0.5 |
2022-Aug-15 Mon
| 6.8
| 6.84
| 6.71
| 6.74
| 13,728
| ###
| ###
| ###
| ### |
2022-Aug-12 Fri
| 6.8
| 6.8
| ###
| 6.8
| 5,785
| ###
| ###
| ###
| 0.5 |
2022-Aug-11 Thu
| ###
| 6.8
| ###
| 6.8
| 10,946
| ###
| 77.9
| 77.9
| 0.5 |
2022-Aug-10 Wed
| 6.72
| 6.72
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2022-Aug-09 Tue
| 6.79
| 6.8
| ###
| ###
| 7,575
| 25,755
| 18.7
| 18.7
| 0.0 |
2022-Aug-08 Mon
| 6.7
| 6.8
| ###
| 6.78
| 23,541
| ###
| 72.2
| 72.2
| 0.5 |
2022-Aug-05 Fri
| 6.78
| 6.78
| 6.58
| ###
| 21,572
| ###
| 15.4
| 15.4
| 0.0 |
2022-Aug-04 Thu
| 6.76
| 6.78
| ###
| 6.71
| 10,078
| ###
| 33.4
| 33.4
| ### |
2022-Aug-03 Wed
| ###
| 6.77
| ###
| 6.77
|
|
| ###
| ###
| ### |
2022-Aug-02 Tue
| 6.7
| 6.7
| ###
| ###
| 6,570
| ###
| 36.5
| 36.5
| 0.0 |
2022-Aug-01 Mon
| 6.71
| 6.71
| 6.56
| 6.56
|
|
| 28.4
| 28.4
| 0.5 |
2022-Jul-29 Fri
| 6.7
| 6.71
| 6.655
| 6.71
| 6,948
| ###
| ###
| ###
| ### |
2022-Jul-28 Thu
| 6.77
| 6.77
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 6.8
| 6.8
| 6.7
| 6.77
|
|
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| 6.8
| ###
| 6.74
|
|
| ###
| ###
| ### |
2022-Jul-25 Mon
| ###
| ###
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 6.75
| 6.75
| 6.41
| 6.7
| 24,758
| ###
| 30.7
| 30.7
| 0.5 |
2022-Jul-21 Thu
| ###
| 6.71
| 6.4
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2022-Jul-20 Wed
| 6.4
| 6.54
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2022-Jul-19 Tue
| 6.25
| 6.4
| 6.25
| 6.4
|
|
| ###
| ###
| 0.5 |
2022-Jul-18 Mon
| 6.22
| 6.25
| ###
| 6.25
| 10,824
| 33,825
| 66.2
| 66.2
| ### |
2022-Jul-15 Fri
| 6.23
| 6.25
| 6.23
| 6.24
| 4,979
| ###
| ###
| ###
| 0.4 |
2022-Jul-14 Thu
| 6.25
| 6.25
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2022-Jul-13 Wed
| 6.25
| 6.25
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2022-Jul-12 Tue
| 6.25
| 6.25
| 6.23
| 6.25
| 5,142
| 32,086
| ###
| ###
| ### |
2022-Jul-11 Mon
| 6.25
| 6.25
| 6.22
| 6.25
| 9,379
| 58,478
| 82.2
| 82.2
| ### |
2022-Jul-08 Fri
| 6.25
| 6.25
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2022-Jul-07 Thu
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| 6.25
| ###
| 6.23
|
|
| 70.4
| 70.4
| 0.4 |
2022-Jul-05 Tue
| 6.25
| 6.25
| 6.2
| 6.25
| 11,729
| ###
| 62.2
| 62.2
| ### |
2022-Jul-04 Mon
| ###
| 6.29
| ###
| 6.29
| 10,224
| 32,154
| 80.1
| 80.1
| ### |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
| 6,326
| 0
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 20,682
| 0
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Jun-27 Mon
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 20,053
| 0
| 85.9
| 85.9
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 22,656
| 0
| 36.6
| 36.6
| 0.0 |
2022-Jun-21 Tue
| ###
| 6.21
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 32,488
| 0
| 38.6
| 38.6
| 0.0 |
2022-Jun-17 Fri
| 6
| ###
| 5.7
| ###
| 63,871
| ###
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 6
| ###
| 6
| 6.29
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 84,279
| 0
| 42.1
| 42.1
| 0.0 |
2022-Jun-14 Tue
| 6.46
| 6.46
| ###
| ###
| 39,629
| ###
| 24.3
| 24.3
| 0.0 |
2022-Jun-10 Fri
| 6.5
| 6.59
| ###
| 6.48
| 49,050
| ###
| 51.0
| 51.0
| 0.5 |
2022-Jun-09 Thu
| 6.74
| 6.75
| 6.5
| ###
| 38,050
| 252,081
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 6.8
| 6.8
| ###
| 6.7
| 39,927
| 135,751
| ###
| ###
| 0.5 |
2022-Jun-07 Tue
| 6.77
| 6.78
| ###
| 6.74
| 18,581
| 62,989
| 56.6
| 56.6
| ### |
2022-Jun-06 Mon
| 6.85
| 6.86
| 6.74
| 6.78
|
|
| ###
| ###
| 0.5 |
2022-Jun-03 Fri
| 6.82
| 6.86
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2022-Jun-02 Thu
| 6.87
| 6.88
| 6.81
| 6.84
|
|
| 41.5
| 41.5
| 0.5 |
2022-Jun-01 Wed
| 6.8
| 6.88
| 6.8
| 6.87
|
|
| 85.3
| 85.3
| ### |
2022-May-31 Tue
| 6.88
| 6.88
| 6.75
| 6.75
| 18,388
| ###
| 25.0
| 25.0
| 0.5 |
2022-May-30 Mon
| ###
| ###
| 6.81
| 6.87
|
|
| ###
| ###
| ### |
2022-May-27 Fri
| 6.8
| 7
| 6.8
| 6.88
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| 6.84
| 6.84
| 6.75
| 6.75
| 27,071
| 183,947
| 31.7
| 31.7
| 0.5 |
2022-May-25 Wed
| 6.75
| 6.89
| 6.74
| 6.77
| 16,850
| ###
| 73.7
| 73.7
| ### |
2022-May-24 Tue
| 6.82
| 6.89
| 6.76
| 6.81
|
|
| 50.1
| 50.1
| ### |
2022-May-23 Mon
| ###
| ###
| 6.75
| 6.75
|
|
| 23.5
| 23.5
| 0.5 |
2022-May-20 Fri
| 6.8
| ###
| 6.76
| ###
| 23,080
| ###
| 70.7
| 70.7
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 6.87
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 6.86
| ###
| 19,484
| ###
| 64.6
| 64.6
| 0.0 |
2022-May-17 Tue
| 6.85
| ###
| 6.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 6.75
| 6.85
| 6.73
| 6.85
|
|
| 82.3
| 82.3
| ### |
2022-May-13 Fri
| ###
| 6.83
| ###
| 6.75
| 23,522
| 80,327
| ###
| ###
| 0.5 |
2022-May-12 Thu
| 6.8
| 6.8
| ###
| 6.7
| 27,458
| 93,357
| ###
| ###
| 0.5 |
2022-May-11 Wed
| 6.85
| 6.85
| ###
| 6.84
| 11,556
| 39,579
| ###
| ###
| 0.5 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| 7
| ###
| 4,081
| 14,283
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 16,755
| 0
| 84.2
| 84.2
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
| 8,689
| 0
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 10,382
| 0
| 79.7
| 79.7
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 18,944
| 0
| 63.8
| 63.8
| 0.0 |
2022-Apr-28 Thu
| 7
| ###
| 7
| ###
| 14,156
| 49,546
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 7
| ###
| 6.84
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 7
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 9,681
| 0
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 11,876
| 0
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 18,945
| 0
| 61.6
| 61.6
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 2,843
| 0
| 77.9
| 77.9
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 8,879
| 0
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 25,448
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 30,053
| 0
| 74.7
| 74.7
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 26,521
| 0
| 79.2
| 79.2
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 6.89
| 6.89
|
|
| ###
| ###
| 0.5 |
2022-Mar-31 Thu
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 7
| ###
| 6.85
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| 6.88
| ###
| 155,943
| 536,443
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 8,674
| 0
| 70.3
| 70.3
| 0.0 |
2022-Mar-22 Tue
| 6.78
| 7
| 6.78
| ###
| 18,556
| 127,850
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 6.72
| 6.81
| 6.7
| 6.81
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| ###
| 6.7
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2022-Mar-17 Thu
| 6.7
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Mar-14 Mon
| 6.675
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 6.72
| ###
| ###
| 13,680
| ###
| 71.9
| 71.9
| 0.0 |
2022-Mar-10 Thu
| 6.7
| 6.74
| ###
| ###
| 34,926
| ###
| 29.7
| 29.7
| 0.0 |
2022-Mar-09 Wed
| ###
| 6.72
| ###
| ###
| 17,449
| 58,628
| 54.3
| 54.3
| 0.0 |
2022-Mar-08 Tue
| 6.49
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2022-Mar-07 Mon
| 6.74
| 6.74
| 6.5
| 6.5
| 10,848
| ###
| 25.6
| 25.6
| 0.5 |
2022-Mar-04 Fri
| 6.75
| 6.77
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2022-Mar-03 Thu
| 6.87
| 6.87
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| 44,951
| 0
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| 7
| 6.75
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2022-Feb-23 Wed
| 6.81
| ###
| 6.81
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| 6.84
| 6.87
|
|
| ###
| ###
| ### |
2022-Feb-17 Thu
| 6.86
| ###
| 6.84
| 6.84
| 17,124
| ###
| ###
| ###
| 0.5 |
2022-Feb-16 Wed
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2022-Feb-15 Tue
| ###
| ###
| 6.77
| 6.85
| 30,943
| 104,742
| ###
| ###
| ### |
2022-Feb-14 Mon
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 5,622
| 0
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| 6.79
| 6.87
|
|
| 25.6
| 25.6
| ### |
2022-Feb-08 Tue
| 6.76
| ###
| 6.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 6.8
| 6.84
| 6.76
| 6.76
| 22,457
| ###
| 34.9
| 34.9
| 0.5 |
2022-Feb-04 Fri
| ###
| 6.81
| 6.76
| 6.8
| 5,821
| ###
| 61.9
| 61.9
| 0.5 |
2022-Feb-03 Thu
| 6.73
| 6.83
| 6.7
| 6.72
| 23,748
| 160,655
| 48.5
| 48.5
| 0.5 |
2022-Feb-02 Wed
| ###
| 6.74
| ###
| 6.73
| 25,041
| 84,388
| ###
| ###
| ### |
2022-Feb-01 Tue
| ###
| 6.7
| ###
| 6.7
| 7,184
| ###
| 57.9
| 57.9
| 0.5 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
| 10,356
| 0
| 34.6
| 34.6
| 0.0 |
2022-Jan-28 Fri
| ###
| 6.73
| 6.55
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2022-Jan-27 Thu
| 6.56
| ###
| 6.55
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2022-Jan-24 Mon
| 6.83
| 6.83
| ###
| 6.76
|
|
| 48.4
| 48.4
| 0.5 |
2022-Jan-21 Fri
| 6.82
| ###
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2022-Jan-20 Thu
| 6.88
| 6.88
| 6.82
| 6.87
| 20,788
| ###
| ###
| ###
| ### |
2022-Jan-19 Wed
| 6.88
| ###
| 6.82
| 6.88
| 21,722
| 74,072
| 69.2
| 69.2
| ### |
2022-Jan-18 Tue
| 6.82
| 6.87
| 6.81
| 6.87
|
|
| ###
| ###
| ### |
2022-Jan-17 Mon
| ###
| ###
| 6.8
| 6.88
| 13,056
| ###
| ###
| ###
| ### |
2022-Jan-14 Fri
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 6.85
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| 6.85
| 6.89
|
|
| 36.6
| 36.6
| 0.5 |
2022-Jan-11 Tue
| 6.875
| ###
| 6.86
| ###
| 1,725
| ###
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 6.78
| 6.87
| 6.78
| 6.87
|
|
| ###
| ###
| ### |
2022-Jan-07 Fri
| ###
| 6.72
| ###
| 6.71
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| 6.79
| ###
| ###
| 21,971
| ###
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| 6.8
| 6.59
| 6.74
|
|
| 75.9
| 75.9
| ### |
2021-Dec-31 Fri
| 6.73
| 6.73
| 6.59
| 6.71
| 4,672
| ###
| 33.6
| 33.6
| ### |
2021-Dec-30 Thu
| 6.5
| 6.72
| 6.5
| 6.72
|
|
| 88.9
| 88.9
| 0.5 |
2021-Dec-29 Wed
| 6.73
| 6.73
| 6.49
| 6.71
| 3,570
| ###
| ###
| ###
| ### |
2021-Dec-24 Fri
| ###
| 6.73
| ###
| 6.73
|
|
| 77.5
| 77.5
| ### |
2021-Dec-23 Thu
| 6.52
| ###
| 6.48
| ###
| 8,878
| ###
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 6.46
| 6.53
| 2,286
| 7,383
| ###
| ###
| ### |
2021-Dec-21 Tue
| ###
| ###
| 6.59
| ###
| 1,722
| 5,673
| 34.1
| 34.1
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 6.58
| ###
|
|
| 51.9
| 51.9
| 0.0 |
2021-Dec-17 Fri
| 6.44
| 6.7
| 6.44
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2021-Dec-16 Thu
| 6.5
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 6.56
| 6.56
| 6.4
| 6.51
|
|
| 42.7
| 42.7
| ### |
2021-Dec-14 Tue
| 6.8
| 6.8
| 6.51
| 6.58
| 21,189
| ###
| 16.0
| 16.0
| 0.5 |
2021-Dec-13 Mon
| 6.7
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2021-Dec-10 Fri
| 6.58
| ###
| 6.55
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2021-Dec-09 Thu
| 6.8
| 6.8
| 6.52
| 6.77
|
|
| 35.7
| 35.7
| ### |
2021-Dec-08 Wed
| 6.52
| ###
| 6.49
| ###
| 11,571
| 37,547
| 82.3
| 82.3
| 0.0 |
2021-Dec-07 Tue
| ###
| 6.46
| ###
| 6.46
|
|
| 73.6
| 73.6
| ### |
2021-Dec-06 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| 89.0
| 89.0
| 0.5 |
2021-Dec-03 Fri
| 6.4
| 6.4
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-Dec-02 Thu
| ###
| 6.4
| ###
| ###
| 15,247
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| 6.4
| ###
| ###
| 7,924
| 25,356
| 73.7
| 73.7
| 0.0 |
2021-Nov-30 Tue
| 6.44
| 6.45
| ###
| 6.4
|
|
| 29.5
| 29.5
| 0.5 |
2021-Nov-29 Mon
| 6.48
| 6.48
| ###
| 6.45
| 32,370
| 104,878
| ###
| ###
| ### |
2021-Nov-26 Fri
| ###
| 6.49
| ###
| 6.4
|
|
| 87.0
| 87.0
| 0.5 |
2021-Nov-25 Thu
| 6.445
| 6.445
| ###
| ###
| 51,326
| ###
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| 6.5
| 6.5
| 6.41
| 6.45
| 18,783
| 121,244
| ###
| ###
| ### |
2021-Nov-23 Tue
| 6.52
| 6.54
| ###
| 6.5
|
|
| 41.3
| 41.3
| 0.5 |
2021-Nov-22 Mon
| ###
| ###
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Nov-19 Fri
| ###
| ###
| 6.59
| 6.59
| 10,143
| 33,421
| 41.0
| 41.0
| ### |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-Nov-17 Wed
| ###
| 6.7
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-Nov-16 Tue
| 6.79
| 6.79
| ###
| ###
| 23,559
| 79,982
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 6.72
| 6.8
| 6.72
| 6.72
|
|
| 65.1
| 65.1
| 0.5 |
2021-Nov-12 Fri
| 6.73
| ###
| 6.72
| 6.72
| 7,750
| 26,040
| 33.7
| 33.7
| 0.5 |
2021-Nov-11 Thu
| 6.81
| 6.82
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
|