Currently Thu 25-Jun-12 10:05:58 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ABB) AUSSIE BROADBAND LIMITED Daily Prices...
TOC Company Info for ABB Limits 
Company Details for (ABB) AUSSIE BROADBAND LIMITED
| Listing Code | ABB |
| Listing Name | AUSSIE BROADBAND LIMITED |
| GICS Sector | Telecommunication Services |
| ISIN Name | ABB GRAIN LIMITED |
| ISIN Security | ORDINARY FULLY PAID B CLASS |
| ISIN Code | AU000000ABB9 |
Maximum Price date available .. Wednesday 11th June 2025
Latest price with VOLUME for ABB .. Wednesday 11th June 2025
ABB is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 50 | 0.2 |
| MAX | ### | 10,574,676 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for ABB Bottom
End of day Prices (full format),
600 Days for (ABB) AUSSIE BROADBAND LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-11 Wed | ### | ### | ### | ### | 354,286 | 0 | 38.7 | 38.7 | 0.0 |
| 2025-Jun-10 Tue | ### | ### | ### | ### | 728,648 | 0 | ### | ### | 0.0 |
| 2025-Jun-06 Fri | 4.23 | 4.26 | ### | ### | 500,087 | 1,065,185 | 19.3 | 19.3 | 0.0 |
| 2025-Jun-05 Thu | ### | 4.275 | ### | 4.23 | 633,225 | ### | ### | ### | 0.3 |
| 2025-Jun-04 Wed | 4.2 | 4.28 | ### | 4.26 | ### | ### | 0.3 | ||
| 2025-Jun-03 Tue | ### | 4.26 | ### | 4.21 | 718,486 | 1,530,375 | ### | ### | ### |
| 2025-Jun-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-30 Fri | ### | ### | ### | ### | 1,382,848 | 0 | 77.5 | 77.5 | 0.0 |
| 2025-May-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-28 Wed | ### | ### | ### | ### | 560,975 | 0 | 38.2 | 38.2 | 0.0 |
| 2025-May-27 Tue | ### | ### | 4 | ### | 689,772 | 1,379,544 | 30.4 | 30.4 | 0.0 |
| 2025-May-26 Mon | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2025-May-23 Fri | ### | ### | 3.89 | ### | 812,459 | ### | 79.9 | 79.9 | 0.0 |
| 2025-May-22 Thu | 3.84 | ### | 3.83 | ### | 80.3 | 80.3 | 0.0 | ||
| 2025-May-21 Wed | ### | ### | 3.83 | 3.87 | 912,678 | 1,747,778 | 20.3 | 20.3 | ### |
| 2025-May-20 Tue | ### | ### | 3.89 | ### | 449,773 | ### | ### | ### | 0.0 |
| 2025-May-19 Mon | ### | 4 | 3.88 | ### | 561,158 | ### | ### | ### | 0.0 |
| 2025-May-16 Fri | ### | ### | ### | ### | 625,453 | 0 | ### | ### | 0.0 |
| 2025-May-15 Thu | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2025-May-13 Tue | 4.2 | 4.23 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2025-May-12 Mon | ### | 4.22 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2025-May-09 Fri | ### | 4.21 | ### | ### | 1,095,940 | 2,306,953 | ### | ### | 0.0 |
| 2025-May-08 Thu | 4.27 | ### | ### | ### | 738,479 | 0 | 17.3 | 17.3 | 0.0 |
| 2025-May-07 Wed | ### | 4.28 | ### | 4.25 | 1,560,248 | ### | 75.9 | 75.9 | ### |
| 2025-May-06 Tue | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | 4.21 | 4.085 | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2025-Apr-29 Tue | ### | ### | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2025-Apr-28 Mon | ### | ### | ### | 4 | 931,143 | 0 | 85.4 | 85.4 | 0.3 |
| 2025-Apr-24 Thu | 3.86 | ### | 3.82 | ### | 853,489 | ### | 71.4 | 71.4 | 0.0 |
| 2025-Apr-23 Wed | 3.75 | ### | 3.75 | ### | 700,587 | ### | ### | ### | 0.0 |
| 2025-Apr-22 Tue | 3.8 | 3.83 | 3.74 | 3.75 | 976,048 | 3,694,341 | ### | ### | 0.3 |
| 2025-Apr-17 Thu | 3.86 | ### | 3.83 | 3.87 | ### | ### | ### | ||
| 2025-Apr-16 Wed | 3.87 | ### | 3.87 | 3.88 | ### | ### | 0.3 | ||
| 2025-Apr-15 Tue | ### | 4 | 3.875 | ### | 646,723 | 2,546,471 | 27.4 | 27.4 | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | 3.88 | ### | ### | 0.3 | ||
| 2025-Apr-11 Fri | 3.84 | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2025-Apr-10 Thu | ### | ### | 3.77 | 3.84 | 2,079,378 | 3,919,627 | ### | ### | 0.3 |
| 2025-Apr-09 Wed | 3.74 | 3.79 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-08 Tue | ### | 3.84 | ### | 3.81 | ### | ### | 0.3 | ||
| 2025-Apr-07 Mon | ### | ### | 3.53 | ### | 1,237,984 | 2,185,041 | 71.2 | 71.2 | 0.0 |
| 2025-Apr-04 Fri | 3.85 | 3.87 | 3.74 | 3.8 | 42.1 | 42.1 | ### | ||
| 2025-Apr-03 Thu | 3.83 | ### | 3.83 | ### | 236,151 | 452,229 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-01 Tue | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2025-Mar-31 Mon | ### | 4.055 | ### | ### | 582,659 | 1,181,341 | ### | ### | 0.0 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | 646,545 | 0 | 64.6 | 64.6 | 0.0 |
| 2025-Mar-27 Thu | ### | 4.125 | ### | ### | 891,850 | 1,839,440 | ### | ### | 0.0 |
| 2025-Mar-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2025-Mar-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-21 Fri | ### | 4.055 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | 3.84 | ### | 69.8 | 69.8 | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | 3.86 | 3.87 | 283,883 | ### | ### | ### | ### |
| 2025-Mar-14 Fri | 3.75 | 3.87 | 3.72 | 3.85 | 81.5 | 81.5 | 0.3 | ||
| 2025-Mar-13 Thu | 3.7 | 3.78 | ### | 3.71 | ### | ### | ### | ||
| 2025-Mar-12 Wed | ### | 3.74 | ### | ### | 959,224 | 1,793,748 | 71.7 | 71.7 | 0.0 |
| 2025-Mar-11 Tue | ### | 3.725 | 3.58 | 3.72 | 1,400,229 | ### | ### | ### | 0.3 |
| 2025-Mar-10 Mon | ### | ### | 3.59 | ### | 829,920 | ### | ### | ### | 0.0 |
| 2025-Mar-07 Fri | 3.75 | 3.77 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-06 Thu | 3.79 | 3.84 | 3.74 | 3.79 | 65.5 | 65.5 | ### | ||
| 2025-Mar-05 Wed | ### | ### | 3.8 | 3.81 | 19.1 | 19.1 | 0.3 | ||
| 2025-Mar-04 Tue | ### | ### | 3.885 | 3.89 | 490,743 | ### | 23.1 | 23.1 | 0.3 |
| 2025-Mar-03 Mon | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2025-Feb-28 Fri | 4 | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | 3.87 | ### | 3.87 | ### | 686,686 | ### | ### | ### | 0.0 |
| 2025-Feb-26 Wed | 3.76 | 3.89 | 3.675 | 3.87 | ### | ### | ### | ||
| 2025-Feb-25 Tue | ### | 4.2 | 3.74 | 3.74 | 994,472 | 3,948,053 | 4.1 | 4.1 | 0.3 |
| 2025-Feb-24 Mon | ### | 4.29 | 3.85 | ### | 1,168,272 | ### | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 3.84 | 3.87 | 3.82 | 3.83 | 412,881 | 1,587,527 | ### | ### | ### |
| 2025-Feb-20 Thu | 3.83 | 3.85 | 3.79 | 3.84 | 361,255 | ### | 71.9 | 71.9 | 0.3 |
| 2025-Feb-19 Wed | ### | ### | 3.84 | 3.87 | ### | ### | ### | ||
| 2025-Feb-18 Tue | 4 | 4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | 3.83 | ### | 805,553 | ### | ### | ### | 0.0 |
| 2025-Feb-14 Fri | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | 3.925 | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | 4 | ### | 664,757 | ### | ### | ### | 0.0 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 456,082 | 0 | 85.6 | 85.6 | 0.0 |
| 2025-Feb-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | 3.88 | ### | 3.85 | ### | 73.3 | 73.3 | 0.0 | ||
| 2025-Feb-06 Thu | 3.8 | 3.87 | 3.79 | 3.84 | ### | ### | 0.3 | ||
| 2025-Feb-05 Wed | 3.88 | 3.88 | 3.77 | 3.8 | 17.0 | 17.0 | ### | ||
| 2025-Feb-04 Tue | 3.85 | 3.85 | 3.79 | 3.81 | 28.8 | 28.8 | 0.3 | ||
| 2025-Feb-03 Mon | ### | ### | 3.79 | 3.8 | ### | ### | ### | ||
| 2025-Jan-31 Fri | 3.89 | ### | 3.86 | ### | 446,277 | ### | 77.7 | 77.7 | 0.0 |
| 2025-Jan-30 Thu | 3.75 | 3.89 | 3.75 | 3.87 | 370,648 | 1,415,875 | ### | ### | ### |
| 2025-Jan-29 Wed | 3.7 | 3.73 | ### | 3.73 | 327,342 | ### | ### | ### | ### |
| 2025-Jan-28 Tue | 3.56 | 3.7 | 3.56 | 3.7 | 91.2 | 91.2 | 0.3 | ||
| 2025-Jan-24 Fri | 3.72 | 3.72 | 3.59 | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | 3.73 | 3.73 | ### | ### | 625,387 | 1,166,346 | 21.3 | 21.3 | 0.0 |
| 2025-Jan-22 Wed | ### | 3.75 | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2025-Jan-21 Tue | 3.84 | 3.84 | 3.74 | 3.77 | 178,174 | 675,279 | 18.6 | 18.6 | ### |
| 2025-Jan-20 Mon | 3.84 | 3.88 | 3.74 | 3.81 | 1,439,522 | 5,484,578 | 32.1 | 32.1 | 0.3 |
| 2025-Jan-17 Fri | 3.54 | 3.87 | ### | 3.84 | 1,095,885 | ### | 96.8 | 96.8 | 0.3 |
| 2025-Jan-16 Thu | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | 3.5 | ### | 3.5 | ### | 230,841 | 403,971 | 88.0 | 88.0 | 0.0 |
| 2025-Jan-14 Tue | 3.52 | 3.56 | 3.48 | 3.56 | 188,478 | 663,442 | ### | ### | 0.3 |
| 2025-Jan-13 Mon | 3.52 | 3.52 | 3.46 | 3.48 | 226,486 | ### | 32.9 | 32.9 | 0.2 |
| 2025-Jan-10 Fri | 3.57 | 3.57 | 3.51 | 3.52 | 246,543 | ### | 22.3 | 22.3 | ### |
| 2025-Jan-09 Thu | 3.55 | ### | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2025-Jan-08 Wed | 3.49 | 3.57 | 3.49 | 3.57 | 394,056 | ### | ### | ### | 0.3 |
| 2025-Jan-07 Tue | 3.53 | 3.54 | 3.48 | 3.53 | ### | ### | 0.3 | ||
| 2025-Jan-06 Mon | 3.54 | 3.575 | 3.51 | 3.51 | 399,229 | ### | 33.8 | 33.8 | ### |
| 2025-Jan-03 Fri | 3.54 | ### | 3.525 | 3.54 | 137,346 | 242,072 | 62.1 | 62.1 | 0.3 |
| 2025-Jan-02 Thu | ### | ### | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2024-Dec-31 Tue | 3.59 | ### | 3.56 | 3.58 | 116,140 | 206,729 | ### | ### | 0.3 |
| 2024-Dec-30 Mon | 3.58 | ### | 3.55 | 3.58 | 256,528 | ### | ### | ### | 0.3 |
| 2024-Dec-27 Fri | 3.5 | 3.57 | 3.5 | 3.57 | 78.7 | 78.7 | 0.3 | ||
| 2024-Dec-24 Tue | 3.52 | 3.55 | 3.49 | 3.53 | 129,389 | 455,449 | ### | ### | 0.3 |
| 2024-Dec-23 Mon | 3.54 | 3.545 | 3.47 | 3.52 | 397,249 | 1,393,350 | 20.2 | 20.2 | ### |
| 2024-Dec-20 Fri | ### | ### | 3.52 | 3.55 | 560,286 | ### | ### | ### | ### |
| 2024-Dec-19 Thu | 3.57 | 3.58 | 3.52 | 3.57 | 340,056 | ### | 70.2 | 70.2 | 0.3 |
| 2024-Dec-18 Wed | ### | ### | 3.55 | ### | 579,429 | 1,028,486 | ### | ### | 0.0 |
| 2024-Dec-17 Tue | ### | ### | ### | ### | 227,046 | 0 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | 3.71 | 3.71 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-Dec-13 Fri | ### | 3.72 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Dec-12 Thu | 3.7 | 3.7 | ### | ### | 224,841 | 415,955 | ### | ### | 0.0 |
| 2024-Dec-11 Wed | ### | 3.7 | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2024-Dec-10 Tue | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | 3.75 | 3.75 | ### | 3.7 | 219,026 | 410,673 | 29.4 | 29.4 | 0.3 |
| 2024-Dec-06 Fri | 3.77 | 3.79 | 3.73 | 3.79 | ### | ### | ### | ||
| 2024-Dec-05 Thu | 3.7 | 3.83 | 3.685 | 3.8 | 481,451 | 1,809,052 | ### | ### | ### |
| 2024-Dec-04 Wed | 3.73 | 3.73 | ### | 3.7 | 269,846 | ### | ### | ### | 0.3 |
| 2024-Dec-03 Tue | 3.7 | 3.75 | ### | 3.72 | 259,644 | ### | ### | ### | 0.3 |
| 2024-Dec-02 Mon | 3.77 | 3.79 | ### | ### | 153,855 | 291,555 | ### | ### | 0.0 |
| 2024-Nov-29 Fri | 3.75 | 3.77 | 3.71 | 3.77 | 219,177 | 819,721 | ### | ### | ### |
| 2024-Nov-28 Thu | 3.75 | 3.8 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2024-Nov-27 Wed | ### | 3.78 | 3.57 | 3.75 | 88.6 | 88.6 | 0.3 | ||
| 2024-Nov-26 Tue | 3.55 | ### | 3.53 | 3.58 | 463,274 | 817,678 | ### | ### | 0.3 |
| 2024-Nov-25 Mon | 3.56 | 3.58 | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2024-Nov-22 Fri | 3.48 | 3.55 | 3.48 | 3.52 | 79.7 | 79.7 | ### | ||
| 2024-Nov-21 Thu | ### | ### | 3.43 | 3.48 | 370,422 | 635,273 | 15.0 | 15.0 | 0.2 |
| 2024-Nov-20 Wed | ### | ### | 3.52 | 3.59 | ### | ### | ### | ||
| 2024-Nov-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | 3.7 | 3.7 | ### | ### | 247,470 | ### | ### | ### | 0.0 |
| 2024-Nov-15 Fri | 3.72 | 3.745 | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2024-Nov-14 Thu | ### | 3.775 | 3.655 | 3.72 | 80.5 | 80.5 | 0.3 | ||
| 2024-Nov-13 Wed | 3.73 | 3.78 | ### | 3.7 | 31.3 | 31.3 | 0.3 | ||
| 2024-Nov-12 Tue | 3.75 | 3.81 | 3.7 | 3.79 | 534,554 | 2,007,250 | ### | ### | ### |
| 2024-Nov-11 Mon | 3.74 | 3.76 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Nov-08 Fri | 3.8 | 3.82 | 3.73 | 3.77 | 215,872 | ### | ### | ### | ### |
| 2024-Nov-07 Thu | 3.7 | 3.75 | ### | 3.75 | 274,377 | 514,456 | 84.5 | 84.5 | 0.3 |
| 2024-Nov-06 Wed | ### | ### | 3.58 | ### | 449,643 | ### | 29.6 | 29.6 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | 3.58 | ### | 466,657 | ### | 29.3 | 29.3 | 0.0 |
| 2024-Nov-04 Mon | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 3.78 | 3.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | 3.8 | 3.8 | ### | 3.76 | 971,227 | ### | 31.0 | 31.0 | 0.3 |
| 2024-Oct-29 Tue | 3.81 | ### | 3.75 | 3.76 | ### | ### | 0.3 | ||
| 2024-Oct-28 Mon | 3.89 | 3.89 | 3.74 | 3.77 | 998,628 | ### | ### | ### | ### |
| 2024-Oct-25 Fri | 3.79 | ### | 3.78 | ### | 964,574 | 1,823,044 | 85.3 | 85.3 | 0.0 |
| 2024-Oct-24 Thu | 3.72 | 3.79 | 3.7 | 3.78 | ### | ### | 0.3 | ||
| 2024-Oct-23 Wed | 3.71 | 3.74 | ### | 3.72 | 73.6 | 73.6 | 0.3 | ||
| 2024-Oct-22 Tue | ### | 3.73 | ### | 3.7 | 496,689 | 926,324 | ### | ### | 0.3 |
| 2024-Oct-21 Mon | 3.76 | 3.76 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Oct-18 Fri | 3.79 | 3.8 | ### | 3.7 | 403,021 | ### | ### | ### | 0.3 |
| 2024-Oct-17 Thu | 3.82 | 3.85 | 3.73 | 3.8 | 31.0 | 31.0 | ### | ||
| 2024-Oct-16 Wed | ### | ### | 3.81 | 3.81 | 286,351 | ### | ### | ### | 0.3 |
| 2024-Oct-15 Tue | ### | ### | 3.83 | ### | 739,544 | 1,416,226 | ### | ### | 0.0 |
| 2024-Oct-14 Mon | 3.85 | 3.945 | 3.85 | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | 3.84 | ### | 3.825 | 3.85 | ### | ### | 0.3 | ||
| 2024-Oct-10 Thu | 3.82 | 3.885 | 3.8 | 3.88 | 376,741 | 1,447,627 | 77.1 | 77.1 | 0.3 |
| 2024-Oct-09 Wed | 3.71 | 3.81 | 3.71 | 3.81 | 214,758 | ### | 86.6 | 86.6 | 0.3 |
| 2024-Oct-08 Tue | ### | ### | ### | 3.71 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 3.72 | 3.77 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | 3.78 | 3.78 | ### | 3.76 | ### | ### | 0.3 | ||
| 2024-Oct-03 Thu | 3.79 | 3.82 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2024-Oct-02 Wed | ### | 3.75 | ### | 3.75 | 81.5 | 81.5 | 0.3 | ||
| 2024-Oct-01 Tue | 3.84 | 3.84 | ### | 3.72 | ### | ### | 0.3 | ||
| 2024-Sep-30 Mon | 3.85 | 3.86 | 3.76 | 3.85 | 435,653 | ### | ### | ### | 0.3 |
| 2024-Sep-27 Fri | 3.85 | ### | 3.79 | 3.83 | 586,276 | ### | ### | ### | ### |
| 2024-Sep-26 Thu | 3.76 | 3.84 | 3.75 | 3.84 | 672,440 | ### | 75.5 | 75.5 | 0.3 |
| 2024-Sep-25 Wed | 3.75 | 3.76 | 3.72 | 3.75 | 348,687 | 1,304,089 | 69.9 | 69.9 | 0.3 |
| 2024-Sep-24 Tue | 3.73 | 3.8 | ### | 3.73 | 415,440 | ### | ### | ### | ### |
| 2024-Sep-23 Mon | 3.8 | 3.8 | 3.72 | 3.73 | 342,528 | ### | 22.0 | 22.0 | ### |
| 2024-Sep-20 Fri | 3.74 | 3.86 | 3.71 | 3.86 | ### | ### | 0.3 | ||
| 2024-Sep-19 Thu | ### | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2024-Sep-18 Wed | 3.73 | 3.75 | ### | ### | 315,878 | 592,271 | 19.5 | 19.5 | 0.0 |
| 2024-Sep-17 Tue | 3.72 | 3.75 | 3.675 | 3.75 | 76.5 | 76.5 | 0.3 | ||
| 2024-Sep-16 Mon | 3.7 | 3.73 | ### | 3.73 | 309,755 | ### | ### | ### | ### |
| 2024-Sep-13 Fri | 3.78 | 3.79 | ### | 3.72 | 21.0 | 21.0 | 0.3 | ||
| 2024-Sep-12 Thu | 3.79 | 3.83 | 3.71 | 3.75 | 584,587 | ### | 19.4 | 19.4 | 0.3 |
| 2024-Sep-11 Wed | 3.85 | ### | 3.8 | 3.81 | 870,373 | ### | 27.6 | 27.6 | 0.3 |
| 2024-Sep-10 Tue | 3.81 | 3.87 | 3.79 | 3.85 | 80.0 | 80.0 | 0.3 | ||
| 2024-Sep-09 Mon | ### | 3.8 | ### | 3.8 | 819,180 | 1,556,442 | ### | ### | ### |
| 2024-Sep-06 Fri | ### | ### | ### | 3.7 | 851,241 | 0 | ### | ### | 0.3 |
| 2024-Sep-05 Thu | 3.45 | 3.675 | 3.42 | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | 3.29 | 3.44 | 3.27 | 3.44 | 1,134,627 | 3,806,673 | ### | ### | 0.2 |
| 2024-Sep-03 Tue | ### | ### | 3.23 | 3.25 | 500,084 | ### | 25.0 | 25.0 | 0.2 |
| 2024-Sep-02 Mon | ### | ### | 3.27 | 3.28 | ### | ### | 0.2 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | 3.46 | 3.47 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Aug-27 Tue | 3.56 | ### | 3.46 | 3.46 | ### | ### | 0.2 | ||
| 2024-Aug-26 Mon | ### | 3.585 | ### | 3.49 | 2,961,641 | 5,308,741 | ### | ### | ### |
| 2024-Aug-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-21 Wed | ### | ### | ### | ### | 577,975 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | ### | ### | ### | 864,085 | 0 | 20.5 | 20.5 | 0.0 |
| 2024-Aug-19 Mon | ### | ### | ### | ### | 610,976 | 0 | ### | ### | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Aug-13 Tue | 3.2 | 3.2 | ### | ### | 11.3 | 11.3 | 0.0 | ||
| 2024-Aug-12 Mon | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 702,055 | 0 | 81.8 | 81.8 | 0.0 |
| 2024-Aug-06 Tue | ### | ### | ### | ### | 913,772 | 0 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | ### | ### | 88.9 | 88.9 | 0.0 | ||
| 2024-Jul-30 Tue | 3 | ### | 3 | ### | 88.4 | 88.4 | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | 3.045 | ### | 79.8 | 79.8 | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | ### | 3.025 | ### | ### | 811,745 | ### | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2024-Jul-23 Tue | 3 | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Jul-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | 2.945 | ### | 1,562,246 | ### | ### | ### | 0.0 |
| 2024-Jul-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | ### | ### | 2.86 | ### | 2,920,429 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 2.88 | 2.88 | 8.7 | 8.7 | 0.2 | ||
| 2024-Jul-15 Mon | 3.26 | 3.28 | 2.85 | ### | 9,692,684 | 29,708,076 | ### | ### | 0.0 |
| 2024-Jul-12 Fri | 3.5 | ### | 3.5 | 3.57 | 77.3 | 77.3 | 0.3 | ||
| 2024-Jul-11 Thu | 3.42 | 3.51 | 3.42 | 3.51 | 84.0 | 84.0 | ### | ||
| 2024-Jul-10 Wed | 3.45 | 3.46 | ### | 3.42 | ### | ### | 0.2 | ||
| 2024-Jul-09 Tue | 3.49 | 3.53 | 3.45 | 3.46 | 2,269,285 | ### | 27.1 | 27.1 | 0.2 |
| 2024-Jul-08 Mon | 3.5 | 3.53 | 3.48 | 3.5 | 71.3 | 71.3 | 0.3 | ||
| 2024-Jul-05 Fri | 3.46 | 3.5 | 3.42 | 3.5 | ### | ### | 0.3 | ||
| 2024-Jul-04 Thu | 3.5 | 3.52 | 3.43 | 3.47 | 397,548 | 1,381,479 | ### | ### | 0.2 |
| 2024-Jul-03 Wed | 3.48 | 3.56 | 3.43 | 3.47 | 31.5 | 31.5 | 0.2 | ||
| 2024-Jul-02 Tue | 3.4 | 3.43 | 3.26 | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | 3.46 | 3.48 | ### | 3.44 | 31.2 | 31.2 | 0.2 | ||
| 2024-Jun-28 Fri | 3.42 | 3.47 | ### | 3.46 | 649,354 | 1,126,629 | 72.7 | 72.7 | 0.2 |
| 2024-Jun-27 Thu | 3.5 | 3.51 | 3.42 | 3.43 | 18.4 | 18.4 | 0.2 | ||
| 2024-Jun-26 Wed | 3.55 | 3.55 | 3.45 | 3.51 | 455,529 | 1,594,351 | 27.0 | 27.0 | ### |
| 2024-Jun-25 Tue | 3.52 | 3.585 | 3.47 | 3.55 | 607,020 | ### | ### | ### | ### |
| 2024-Jun-24 Mon | 3.49 | 3.57 | 3.44 | 3.47 | 315,327 | 1,105,221 | 44.4 | 44.4 | 0.2 |
| 2024-Jun-21 Fri | 3.52 | 3.56 | 3.46 | 3.49 | 1,659,687 | ### | 29.1 | 29.1 | ### |
| 2024-Jun-20 Thu | ### | ### | 3.51 | 3.51 | 13.3 | 13.3 | ### | ||
| 2024-Jun-19 Wed | 3.58 | ### | 3.56 | ### | 82.4 | 82.4 | 0.0 | ||
| 2024-Jun-18 Tue | 3.57 | ### | 3.53 | 3.58 | 379,752 | ### | ### | ### | 0.3 |
| 2024-Jun-17 Mon | 3.59 | ### | 3.5 | 3.55 | 32.3 | 32.3 | ### | ||
| 2024-Jun-14 Fri | 3.55 | 3.59 | 3.5 | 3.57 | 559,926 | ### | 79.0 | 79.0 | 0.3 |
| 2024-Jun-13 Thu | 3.48 | ### | 3.48 | 3.56 | 514,742 | 895,651 | 85.7 | 85.7 | 0.3 |
| 2024-Jun-12 Wed | 3.49 | 3.555 | 3.44 | 3.45 | ### | ### | ### | ||
| 2024-Jun-11 Tue | 3.5 | 3.55 | 3.47 | 3.5 | 78.5 | 78.5 | 0.3 | ||
| 2024-Jun-07 Fri | 3.51 | 3.53 | 3.41 | 3.51 | 66.9 | 66.9 | ### | ||
| 2024-Jun-06 Thu | 3.48 | 3.51 | 3.42 | 3.49 | 72.3 | 72.3 | ### | ||
| 2024-Jun-05 Wed | ### | 3.48 | ### | 3.45 | 421,423 | 733,276 | ### | ### | ### |
| 2024-Jun-04 Tue | ### | ### | ### | ### | 711,240 | 0 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | 3.46 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | ### | 3.45 | 3.345 | 3.44 | 702,052 | 2,385,221 | 83.8 | 83.8 | 0.2 |
| 2024-May-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | 3.45 | 3.48 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2024-May-28 Tue | 3.51 | 3.53 | 3.43 | 3.44 | 22.5 | 22.5 | 0.2 | ||
| 2024-May-27 Mon | 3.41 | 3.49 | 3.41 | 3.48 | 85.1 | 85.1 | 0.2 | ||
| 2024-May-24 Fri | 3.48 | 3.5 | ### | 3.41 | 1,677,852 | 2,936,241 | ### | ### | ### |
| 2024-May-23 Thu | 3.58 | ### | 3.49 | 3.5 | 18.7 | 18.7 | 0.3 | ||
| 2024-May-22 Wed | ### | ### | 3.59 | ### | 613,320 | ### | 73.7 | 73.7 | 0.0 |
| 2024-May-21 Tue | ### | ### | 3.58 | ### | 67.1 | 67.1 | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | ### | 3.56 | ### | 72.6 | 72.6 | 0.0 | ||
| 2024-May-16 Thu | ### | 3.73 | 3.56 | 3.71 | 979,382 | 3,569,847 | 84.7 | 84.7 | ### |
| 2024-May-15 Wed | ### | 3.645 | 3.59 | ### | 1,030,343 | ### | 78.2 | 78.2 | 0.0 |
| 2024-May-14 Tue | ### | 3.7 | 3.58 | ### | 431,272 | ### | ### | ### | 0.0 |
| 2024-May-13 Mon | 3.75 | 3.78 | ### | ### | 984,920 | ### | ### | ### | 0.0 |
| 2024-May-10 Fri | 3.8 | 3.8 | 3.71 | 3.78 | 1,443,057 | 5,418,679 | 29.4 | 29.4 | 0.3 |
| 2024-May-09 Thu | 3.86 | 3.87 | ### | 3.82 | 1,404,425 | ### | 31.7 | 31.7 | 0.3 |
| 2024-May-08 Wed | 3.89 | ### | 3.86 | 3.89 | 621,549 | 1,199,589 | 66.5 | 66.5 | 0.3 |
| 2024-May-07 Tue | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 3.75 | ### | 3.75 | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | ### | 3.74 | ### | 3.73 | 417,453 | ### | ### | ### | ### |
| 2024-May-02 Thu | 3.73 | 3.83 | ### | ### | 915,073 | ### | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | 3.78 | ### | 3.71 | 431,540 | ### | ### | ### | ### |
| 2024-Apr-30 Tue | ### | 3.76 | ### | 3.71 | 921,846 | 1,733,070 | ### | ### | ### |
| 2024-Apr-29 Mon | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | 361,527 | 0 | 73.4 | 73.4 | 0.0 |
| 2024-Apr-24 Wed | ### | ### | 3.59 | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Apr-23 Tue | ### | 3.645 | 3.55 | 3.57 | 28.3 | 28.3 | 0.3 | ||
| 2024-Apr-22 Mon | 3.54 | ### | 3.51 | ### | 411,649 | 722,443 | 80.3 | 80.3 | 0.0 |
| 2024-Apr-19 Fri | 3.56 | 3.56 | 3.46 | 3.5 | ### | ### | 0.3 | ||
| 2024-Apr-18 Thu | 3.57 | 3.57 | 3.52 | 3.55 | ### | ### | ### | ||
| 2024-Apr-17 Wed | 3.5 | 3.58 | 3.49 | 3.58 | 475,587 | ### | 84.7 | 84.7 | 0.3 |
| 2024-Apr-16 Tue | 3.51 | 3.54 | 3.45 | 3.52 | 671,640 | 2,347,381 | ### | ### | ### |
| 2024-Apr-15 Mon | 3.59 | ### | 3.51 | 3.51 | 495,827 | 870,176 | 22.7 | 22.7 | ### |
| 2024-Apr-12 Fri | 3.55 | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | 3.51 | 3.57 | 3.49 | 3.55 | 451,270 | 1,592,983 | ### | ### | ### |
| 2024-Apr-10 Wed | 3.5 | 3.55 | 3.47 | 3.54 | ### | ### | 0.3 | ||
| 2024-Apr-09 Tue | 3.54 | 3.56 | 3.52 | 3.53 | 444,378 | ### | ### | ### | 0.3 |
| 2024-Apr-08 Mon | 3.49 | ### | 3.46 | 3.55 | 82.5 | 82.5 | ### | ||
| 2024-Apr-05 Fri | 3.5 | 3.53 | 3.46 | 3.48 | 1,846,687 | 6,454,171 | 29.1 | 29.1 | 0.2 |
| 2024-Apr-04 Thu | 3.5 | 3.57 | 3.47 | 3.52 | ### | ### | ### | ||
| 2024-Apr-03 Wed | 3.57 | 3.585 | 3.44 | 3.54 | 2,423,348 | ### | ### | ### | 0.3 |
| 2024-Apr-02 Tue | 3.55 | ### | 3.51 | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | 3.54 | ### | 3.51 | 3.58 | 783,426 | ### | ### | ### | 0.3 |
| 2024-Mar-27 Wed | 3.59 | ### | ### | 3.54 | 1,006,972 | 0 | ### | ### | 0.3 |
| 2024-Mar-26 Tue | 3.57 | ### | 3.56 | ### | 903,772 | ### | 83.5 | 83.5 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 3.575 | 3.58 | 1,297,550 | 2,319,370 | ### | ### | 0.3 |
| 2024-Mar-22 Fri | 3.75 | 3.79 | ### | ### | 1,407,487 | 2,667,187 | 16.0 | 16.0 | 0.0 |
| 2024-Mar-21 Thu | 3.73 | 3.8 | ### | 3.8 | ### | ### | ### | ||
| 2024-Mar-20 Wed | 3.55 | 3.72 | 3.53 | 3.7 | ### | ### | 0.3 | ||
| 2024-Mar-19 Tue | 3.58 | ### | ### | 3.57 | 2,004,475 | 0 | ### | ### | 0.3 |
| 2024-Mar-18 Mon | 3.47 | ### | ### | 3.57 | 3,575,374 | 0 | 89.0 | 89.0 | 0.3 |
| 2024-Mar-15 Fri | 3.52 | 3.59 | 3.42 | 3.55 | ### | ### | ### | ||
| 2024-Mar-14 Thu | 3.4 | 3.78 | 3.24 | 3.55 | 10,574,676 | ### | ### | ### | ### |
| 2024-Mar-13 Wed | 4.44 | ### | ### | ### | 1,165,450 | 0 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 4.44 | 4.46 | 4.4 | 4.43 | 879,389 | ### | ### | ### | ### |
| 2024-Mar-11 Mon | 4.51 | 4.51 | ### | 4.4 | 577,980 | 1,303,344 | ### | ### | 0.3 |
| 2024-Mar-08 Fri | 4.52 | 4.56 | 4.46 | 4.52 | 65.8 | 65.8 | 0.3 | ||
| 2024-Mar-07 Thu | 4.42 | 4.52 | 4.4 | 4.51 | 987,078 | ### | ### | ### | 0.3 |
| 2024-Mar-06 Wed | ### | ### | ### | 4.41 | ### | ### | ### | ||
| 2024-Mar-05 Tue | 4.49 | 4.645 | 4.42 | ### | 2,145,248 | ### | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 4.46 | 4.57 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 4.51 | 4.51 | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | 4.57 | 4.29 | 4.55 | 3,087,122 | 13,675,950 | ### | ### | 0.3 |
| 2024-Feb-28 Wed | ### | ### | 4.48 | 4.49 | 1,546,245 | 3,463,588 | ### | ### | ### |
| 2024-Feb-27 Tue | ### | 4.8 | 4.54 | ### | 2,156,322 | 10,070,023 | 32.0 | 32.0 | 0.0 |
| 2024-Feb-26 Mon | ### | 4.75 | ### | ### | 4,447,150 | 10,561,981 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | 3.955 | 4.53 | ### | ### | ### | ||
| 2024-Feb-22 Thu | 3.81 | 3.88 | 3.77 | 3.82 | 1,075,975 | ### | 68.9 | 68.9 | 0.3 |
| 2024-Feb-21 Wed | 3.82 | 3.87 | 3.77 | 3.82 | 72.6 | 72.6 | 0.3 | ||
| 2024-Feb-20 Tue | 3.84 | 3.925 | 3.79 | 3.86 | 944,523 | ### | ### | ### | 0.3 |
| 2024-Feb-19 Mon | ### | ### | ### | 3.88 | ### | ### | 0.3 | ||
| 2024-Feb-16 Fri | ### | ### | ### | ### | 942,374 | 0 | 25.9 | 25.9 | 0.0 |
| 2024-Feb-15 Thu | ### | 4 | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2024-Feb-14 Wed | ### | 3.975 | 3.84 | ### | 64.9 | 64.9 | 0.0 | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | 581,689 | 0 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 3.975 | ### | 464,825 | ### | ### | ### | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | 711,954 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | 3.87 | ### | 3.87 | 4 | 1,553,621 | 3,006,256 | 87.1 | 87.1 | 0.3 |
| 2024-Feb-06 Tue | 3.82 | 3.88 | 3.81 | 3.86 | 77.1 | 77.1 | 0.3 | ||
| 2024-Feb-05 Mon | 3.8 | 3.87 | 3.78 | 3.86 | ### | ### | 0.3 | ||
| 2024-Feb-02 Fri | 3.82 | 3.845 | 3.77 | 3.82 | 584,479 | ### | 61.9 | 61.9 | 0.3 |
| 2024-Feb-01 Thu | 3.85 | 3.85 | 3.72 | 3.82 | 380,748 | ### | ### | ### | 0.3 |
| 2024-Jan-31 Wed | 3.74 | 3.86 | 3.7 | 3.84 | 511,988 | ### | 85.7 | 85.7 | 0.3 |
| 2024-Jan-30 Tue | 3.74 | 3.86 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2024-Jan-29 Mon | 3.74 | ### | 3.72 | 3.77 | 459,181 | 854,076 | 77.5 | 77.5 | ### |
| 2024-Jan-25 Thu | 3.71 | 3.75 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2024-Jan-24 Wed | ### | ### | 3.675 | 3.71 | ### | ### | ### | ||
| 2024-Jan-23 Tue | ### | 3.73 | 3.645 | 3.7 | 483,740 | ### | ### | ### | 0.3 |
| 2024-Jan-22 Mon | 3.7 | 3.72 | 3.645 | ### | 570,126 | 2,099,488 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 3.76 | 3.77 | ### | 3.72 | ### | ### | 0.3 | ||
| 2024-Jan-18 Thu | 3.8 | 3.8 | ### | 3.73 | 512,944 | ### | ### | ### | ### |
| 2024-Jan-17 Wed | ### | 3.81 | ### | 3.75 | 583,428 | ### | ### | ### | 0.3 |
| 2024-Jan-16 Tue | ### | 3.73 | ### | 3.72 | 444,377 | ### | ### | ### | 0.3 |
| 2024-Jan-15 Mon | 3.71 | 3.71 | ### | ### | 22.9 | 22.9 | 0.0 | ||
| 2024-Jan-12 Fri | 3.71 | 3.73 | ### | 3.72 | 68.2 | 68.2 | 0.3 | ||
| 2024-Jan-11 Thu | 3.79 | 3.79 | ### | 3.7 | 1,192,484 | 2,259,757 | 16.2 | 16.2 | 0.3 |
| 2024-Jan-10 Wed | 3.75 | 3.81 | 3.72 | 3.77 | 74.8 | 74.8 | ### | ||
| 2024-Jan-09 Tue | 3.73 | 3.8 | 3.71 | 3.71 | 31.2 | 31.2 | ### | ||
| 2024-Jan-08 Mon | ### | 3.74 | ### | 3.73 | 245,920 | 459,870 | ### | ### | ### |
| 2024-Jan-05 Fri | 3.75 | 3.75 | ### | 3.71 | 497,343 | ### | ### | ### | ### |
| 2024-Jan-04 Thu | 3.77 | 3.79 | 3.73 | 3.75 | 397,751 | 1,495,543 | ### | ### | 0.3 |
| 2024-Jan-03 Wed | 3.84 | 3.845 | 3.74 | 3.79 | 616,129 | ### | 29.2 | 29.2 | ### |
| 2024-Jan-02 Tue | 3.88 | ### | 3.85 | 3.86 | 29.2 | 29.2 | 0.3 | ||
| 2023-Dec-29 Fri | 3.86 | ### | 3.86 | ### | 649,222 | ### | 77.5 | 77.5 | 0.0 |
| 2023-Dec-28 Thu | 3.87 | 3.89 | 3.845 | 3.89 | 261,129 | ### | 69.7 | 69.7 | 0.3 |
| 2023-Dec-27 Wed | 3.78 | ### | 3.76 | 3.87 | 437,588 | ### | ### | ### | ### |
| 2023-Dec-22 Fri | 3.75 | 3.81 | 3.75 | 3.8 | ### | ### | ### | ||
| 2023-Dec-21 Thu | 3.8 | 3.8 | 3.72 | 3.75 | 22.7 | 22.7 | 0.3 | ||
| 2023-Dec-20 Wed | 3.81 | 3.85 | 3.78 | 3.8 | 30.4 | 30.4 | ### | ||
| 2023-Dec-19 Tue | 3.79 | 3.82 | 3.72 | 3.82 | ### | ### | 0.3 | ||
| 2023-Dec-18 Mon | ### | ### | ### | 3.8 | 17.6 | 17.6 | ### | ||
| 2023-Dec-15 Fri | ### | ### | 3.845 | ### | 71.4 | 71.4 | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | ### | 3.89 | 833,687 | 0 | ### | ### | 0.3 |
| 2023-Dec-13 Wed | 3.79 | 3.85 | ### | 3.82 | 554,421 | ### | 78.2 | 78.2 | 0.3 |
| 2023-Dec-12 Tue | 3.73 | 3.83 | 3.72 | 3.81 | 86.4 | 86.4 | 0.3 | ||
| 2023-Dec-11 Mon | 3.72 | 3.81 | 3.72 | 3.72 | 616,152 | ### | 73.3 | 73.3 | 0.3 |
| 2023-Dec-08 Fri | 3.73 | 3.74 | ### | 3.7 | 24.0 | 24.0 | 0.3 | ||
| 2023-Dec-07 Thu | 3.79 | 3.85 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2023-Dec-06 Wed | 3.76 | 3.84 | 3.71 | 3.8 | 726,276 | ### | 65.5 | 65.5 | ### |
| 2023-Dec-05 Tue | ### | 3.73 | ### | 3.73 | 1,341,389 | ### | 87.2 | 87.2 | ### |
| 2023-Dec-04 Mon | 3.78 | 3.8 | ### | 3.73 | 28.1 | 28.1 | ### | ||
| 2023-Dec-01 Fri | 3.82 | 3.87 | 3.74 | 3.74 | 503,054 | 1,914,120 | 21.1 | 21.1 | 0.3 |
| 2023-Nov-30 Thu | 3.72 | 3.82 | ### | 3.82 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | 3.8 | 3.81 | 3.71 | 3.72 | 858,652 | ### | ### | ### | 0.3 |
| 2023-Nov-28 Tue | 3.8 | 3.83 | 3.78 | 3.8 | 64.4 | 64.4 | ### | ||
| 2023-Nov-27 Mon | 3.72 | 3.84 | ### | 3.82 | 723,423 | 1,388,972 | ### | ### | 0.3 |
| 2023-Nov-24 Fri | 3.78 | 3.81 | 3.75 | 3.76 | 231,150 | 873,747 | 30.5 | 30.5 | 0.3 |
| 2023-Nov-23 Thu | 3.77 | 3.78 | 3.74 | 3.76 | 604,520 | ### | ### | ### | 0.3 |
| 2023-Nov-22 Wed | 3.83 | 3.85 | 3.76 | 3.77 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 3.83 | 3.87 | 3.81 | 3.85 | 663,525 | ### | ### | ### | 0.3 |
| 2023-Nov-20 Mon | ### | ### | ### | 3.86 | 789,740 | 0 | 22.8 | 22.8 | 0.3 |
| 2023-Nov-17 Fri | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 3.83 | ### | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2023-Nov-14 Tue | ### | 3.73 | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2023-Nov-13 Mon | 3.7 | 3.76 | ### | ### | 789,375 | 1,484,025 | 44.3 | 44.3 | 0.0 |
| 2023-Nov-10 Fri | 3.74 | 3.77 | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Nov-09 Thu | 3.74 | 3.76 | ### | 3.73 | 38.1 | 38.1 | ### | ||
| 2023-Nov-08 Wed | ### | ### | ### | 3.73 | 910,347 | 0 | 80.0 | 80.0 | ### |
| 2023-Nov-07 Tue | 3.57 | ### | 3.57 | ### | 1,231,744 | ### | ### | ### | 0.0 |
| 2023-Nov-06 Mon | ### | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | 3.58 | ### | 3.51 | 3.58 | 61.1 | 61.1 | 0.3 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-01 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Oct-31 Tue | ### | ### | 3.875 | ### | 451,187 | 874,174 | 71.7 | 71.7 | 0.0 |
| 2023-Oct-30 Mon | 3.83 | ### | 3.77 | ### | 615,549 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 3.83 | 3.88 | ### | ### | 0.3 | ||
| 2023-Oct-26 Thu | ### | ### | 3.83 | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Oct-25 Wed | 3.89 | 3.925 | 3.82 | 3.85 | 627,043 | 2,428,224 | ### | ### | 0.3 |
| 2023-Oct-24 Tue | ### | ### | 3.86 | ### | 760,329 | ### | 10.6 | 10.6 | 0.0 |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | ### | 4.22 | ### | 4.2 | 77.2 | 77.2 | ### | ||
| 2023-Oct-17 Tue | ### | 4.29 | ### | ### | 1,670,625 | ### | 37.9 | 37.9 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | 415,987 | 0 | 84.9 | 84.9 | 0.0 |
| 2023-Oct-13 Fri | ### | ### | ### | ### | 595,348 | 0 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | ### | ### | 525,029 | 0 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | ### | ### | 4 | ### | 36.0 | 36.0 | 0.0 | ||
| 2023-Oct-06 Fri | ### | 4.125 | ### | ### | 613,279 | 1,264,887 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | 809,653 | 0 | ### | ### | 0.0 |
| 2023-Oct-04 Wed | 4 | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2023-Oct-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | ### | ### | 645,872 | 0 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | 4.075 | ### | ### | 640,352 | ### | ### | ### | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | 4 | 510,920 | 0 | 26.7 | 26.7 | 0.3 |
| 2023-Sep-25 Mon | ### | ### | 3.8 | ### | 1,030,173 | 1,957,328 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | ### | ### | 591,258 | 0 | ### | ### | 0.0 |
| 2023-Sep-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 3,647,475 | 0 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | 3.89 | ### | 3.88 | 93.0 | 93.0 | 0.3 | ||
| 2023-Sep-18 Mon | ### | 3.75 | ### | 3.7 | 831,146 | ### | 80.5 | 80.5 | 0.3 |
| 2023-Sep-15 Fri | 3.59 | 3.72 | 3.54 | 3.72 | 1,422,822 | 5,164,843 | 87.1 | 87.1 | 0.3 |
| 2023-Sep-14 Thu | ### | ### | 3.51 | 3.55 | 1,011,747 | ### | 14.7 | 14.7 | ### |
| 2023-Sep-13 Wed | ### | ### | 3.56 | ### | 556,751 | ### | 82.8 | 82.8 | 0.0 |
| 2023-Sep-12 Tue | 3.55 | ### | 3.52 | ### | 563,341 | 991,480 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | 3.41 | 3.55 | ### | 3.52 | 508,546 | ### | 91.4 | 91.4 | ### |
| 2023-Sep-08 Fri | ### | 3.48 | 3.355 | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Sep-07 Thu | 3.44 | 3.46 | ### | ### | 694,282 | ### | ### | ### | 0.0 |
| 2023-Sep-06 Wed | 3.4 | 3.47 | ### | 3.45 | 560,373 | 972,247 | 82.2 | 82.2 | ### |
| 2023-Sep-05 Tue | 3.48 | 3.5 | ### | 3.43 | 571,044 | 999,327 | ### | ### | 0.2 |
| 2023-Sep-04 Mon | 3.56 | 3.56 | 3.46 | 3.49 | ### | ### | ### | ||
| 2023-Sep-01 Fri | 3.56 | ### | 3.48 | 3.56 | ### | ### | 0.3 | ||
| 2023-Aug-31 Thu | 3.72 | 3.73 | 3.55 | 3.57 | 1,964,047 | ### | ### | ### | 0.3 |
| 2023-Aug-30 Wed | ### | 3.72 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Aug-29 Tue | 3.44 | ### | 3.43 | ### | 1,466,141 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 3.48 | ### | 3.42 | 3.44 | 2,033,243 | 3,476,845 | 36.6 | 36.6 | 0.2 |
| 2023-Aug-25 Fri | 3.21 | 3.5 | ### | 3.44 | ### | ### | 0.2 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 792,854 | 0 | ### | ### | 0.0 |
| 2023-Aug-18 Fri | 3 | ### | ### | 3 | 720,358 | 0 | 65.8 | 65.8 | 0.2 |
| 2023-Aug-17 Thu | ### | ### | 2.86 | ### | 434,855 | 621,842 | ### | ### | 0.0 |
| 2023-Aug-16 Wed | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 127,820 | 0 | 74.8 | 74.8 | 0.0 |
| 2023-Aug-14 Mon | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | ### | ### | 403,823 | 0 | 72.3 | 72.3 | 0.0 |
| 2023-Aug-10 Thu | 2.88 | ### | 2.87 | ### | 223,280 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | 2.83 | ### | 2.82 | 2.88 | 85.8 | 85.8 | 0.2 | ||
| 2023-Aug-08 Tue | ### | ### | 2.82 | 2.83 | ### | ### | 0.2 | ||
| 2023-Aug-07 Mon | ### | 2.925 | 2.87 | ### | 376,279 | ### | 75.1 | 75.1 | 0.0 |
| 2023-Aug-04 Fri | ### | ### | 2.88 | ### | 730,979 | ### | 19.3 | 19.3 | 0.0 |
| 2023-Aug-03 Thu | 2.88 | 3 | 2.83 | 3 | 92.0 | 92.0 | 0.2 | ||
| 2023-Aug-02 Wed | 2.76 | 2.89 | 2.76 | 2.88 | 386,344 | 1,091,421 | ### | ### | 0.2 |
| 2023-Aug-01 Tue | 2.75 | 2.82 | 2.74 | 2.8 | 84.1 | 84.1 | 0.2 | ||
| 2023-Jul-31 Mon | 2.75 | 2.77 | 2.7 | 2.75 | 395,027 | ### | ### | ### | ### |
| 2023-Jul-28 Fri | 2.8 | 2.82 | 2.725 | 2.74 | 437,457 | 1,212,849 | ### | ### | 0.2 |
| 2023-Jul-27 Thu | 2.78 | 2.85 | 2.77 | 2.83 | 392,841 | 1,103,883 | 76.5 | 76.5 | 0.2 |
| 2023-Jul-26 Wed | 2.76 | 2.78 | 2.73 | 2.78 | 299,556 | 825,276 | ### | ### | 0.2 |
| 2023-Jul-25 Tue | 2.75 | 2.81 | 2.74 | 2.76 | 76.1 | 76.1 | 0.2 | ||
| 2023-Jul-24 Mon | 2.76 | 2.76 | 2.72 | 2.73 | ### | ### | ### | ||
| 2023-Jul-21 Fri | ### | 2.77 | ### | 2.76 | 91.2 | 91.2 | 0.2 | ||
| 2023-Jul-20 Thu | 2.7 | 2.73 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Jul-19 Wed | ### | 2.75 | ### | 2.72 | 629,676 | ### | 83.8 | 83.8 | 0.2 |
| 2023-Jul-18 Tue | 2.75 | 2.75 | ### | ### | 10.1 | 10.1 | 0.0 | ||
| 2023-Jul-17 Mon | 2.75 | 2.775 | 2.72 | 2.75 | ### | ### | ### | ||
| 2023-Jul-14 Fri | 2.78 | 2.78 | 2.72 | 2.75 | 632,977 | 1,740,686 | ### | ### | ### |
| 2023-Jul-13 Thu | 2.75 | 2.79 | 2.73 | 2.74 | 450,748 | ### | 28.5 | 28.5 | 0.2 |
| 2023-Jul-12 Wed | 2.84 | 2.85 | ### | 2.75 | 542,841 | 773,548 | ### | ### | ### |
| 2023-Jul-11 Tue | 2.85 | 2.88 | 2.82 | 2.84 | 164,487 | 468,787 | 25.0 | 25.0 | 0.2 |
| 2023-Jul-10 Mon | 2.88 | 2.89 | 2.84 | 2.86 | 271,756 | 778,580 | ### | ### | 0.2 |
| 2023-Jul-07 Fri | ### | ### | 2.83 | 2.85 | 368,377 | 521,253 | 23.4 | 23.4 | ### |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 377,625 | 0 | 19.9 | 19.9 | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | 3 | 219,585 | 0 | 80.7 | 80.7 | 0.2 |
| 2023-Jul-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 3 | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Jun-30 Fri | ### | ### | ### | ### | 345,971 | 0 | 17.4 | 17.4 | 0.0 |
| 2023-Jun-29 Thu | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2023-Jun-28 Wed | 2.8 | ### | 2.8 | ### | 482,883 | ### | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 2.84 | 2.87 | 2.8 | 2.8 | 184,988 | 524,440 | 27.9 | 27.9 | 0.2 |
| 2023-Jun-26 Mon | 2.85 | ### | 2.82 | 2.84 | 39.5 | 39.5 | 0.2 | ||
| 2023-Jun-23 Fri | 2.89 | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | 2.87 | 2.89 | 222,522 | ### | 28.1 | 28.1 | ### |
| 2023-Jun-21 Wed | ### | ### | ### | ### | 1,121,189 | 0 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | 2.89 | ### | 2.85 | ### | 215,774 | 307,477 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | 2.85 | 2.89 | 2.83 | 2.89 | ### | ### | ### | ||
| 2023-Jun-16 Fri | ### | ### | 2.87 | 2.87 | 609,829 | ### | ### | ### | ### |
| 2023-Jun-15 Thu | ### | ### | ### | ### | 418,788 | 0 | 29.5 | 29.5 | 0.0 |
| 2023-Jun-14 Wed | 2.89 | ### | 2.89 | ### | 396,025 | 572,256 | 80.6 | 80.6 | 0.0 |
| 2023-Jun-13 Tue | 2.78 | 2.88 | 2.78 | 2.85 | ### | ### | ### | ||
| 2023-Jun-09 Fri | 2.74 | 2.83 | 2.74 | 2.8 | ### | ### | 0.2 | ||
| 2023-Jun-08 Thu | 2.79 | 2.82 | 2.73 | 2.74 | 356,755 | ### | 28.6 | 28.6 | 0.2 |
| 2023-Jun-07 Wed | 2.8 | 2.86 | ### | 2.8 | 251,273 | 359,320 | ### | ### | 0.2 |
| 2023-Jun-06 Tue | 2.81 | 2.87 | 2.76 | 2.84 | 190,442 | ### | 80.5 | 80.5 | 0.2 |
| 2023-Jun-05 Mon | 2.8 | 2.85 | 2.79 | 2.82 | 80.0 | 80.0 | ### | ||
| 2023-Jun-02 Fri | 2.81 | 2.88 | 2.8 | 2.81 | 376,443 | ### | 63.7 | 63.7 | ### |
| 2023-Jun-01 Thu | 2.79 | 2.8 | 2.71 | 2.79 | 513,941 | ### | 66.7 | 66.7 | ### |
| 2023-May-31 Wed | 2.79 | 2.81 | ### | 2.78 | 531,373 | 746,579 | ### | ### | 0.2 |
| 2023-May-30 Tue | 2.82 | 2.89 | 2.79 | 2.81 | 292,273 | 830,055 | 35.1 | 35.1 | ### |
| 2023-May-29 Mon | ### | ### | ### | 2.84 | 524,457 | 0 | ### | ### | 0.2 |
| 2023-May-26 Fri | 2.86 | ### | 2.86 | 2.88 | 720,679 | 1,030,570 | 74.1 | 74.1 | 0.2 |
| 2023-May-25 Thu | ### | ### | ### | ### | 379,346 | 0 | 39.2 | 39.2 | 0.0 |
| 2023-May-24 Wed | 2.82 | ### | 2.82 | ### | 1,109,486 | 1,564,375 | ### | ### | 0.0 |
| 2023-May-23 Tue | 2.88 | ### | 2.79 | 2.83 | ### | ### | 0.2 | ||
| 2023-May-22 Mon | ### | ### | 2.86 | 2.88 | ### | ### | 0.2 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | 474,952 | 0 | 16.5 | 16.5 | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 91.4 | 91.4 | 0.0 | ||
| 2023-May-16 Tue | 2.87 | ### | 2.87 | ### | 539,857 | ### | 90.0 | 90.0 | 0.0 |
| 2023-May-15 Mon | ### | ### | 2.85 | ### | 38.8 | 38.8 | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2023-May-10 Wed | ### | ### | 2.89 | ### | 16.0 | 16.0 | 0.0 | ||
| 2023-May-09 Tue | ### | ### | ### | ### | 446,852 | 0 | 81.6 | 81.6 | 0.0 |
| 2023-May-08 Mon | ### | 3.155 | ### | ### | 374,526 | ### | ### | ### | 0.0 |
| 2023-May-05 Fri | ### | ### | ### | ### | 261,875 | 0 | 30.8 | 30.8 | 0.0 |
| 2023-May-04 Thu | ### | 3.185 | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2023-May-03 Wed | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2023-May-02 Tue | ### | ### | ### | 3.2 | 674,877 | 0 | ### | ### | 0.2 |
| 2023-May-01 Mon | ### | 3.41 | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2023-Apr-28 Fri | ### | 3.445 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | ### | 3.4 | 3.26 | 3.27 | 332,955 | 1,108,740 | 22.2 | 22.2 | ### |
| 2023-Apr-24 Mon | ### | 3.385 | ### | ### | 170,424 | 288,442 | ### | ### | 0.0 |
| 2023-Apr-21 Fri | ### | 3.42 | 3.26 | ### | 35.2 | 35.2 | 0.0 | ||
| 2023-Apr-20 Thu | ### | 3.4 | ### | ### | 622,050 | 1,057,485 | 74.3 | 74.3 | 0.0 |
| 2023-Apr-19 Wed | ### | ### | 3.28 | ### | 81.6 | 81.6 | 0.0 | ||
| 2023-Apr-18 Tue | 3.28 | ### | 3.23 | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | 3.25 | 3.28 | 380,828 | 618,845 | ### | ### | 0.2 |
| 2023-Apr-14 Fri | ### | ### | ### | ### | 866,644 | 0 | 90.8 | 90.8 | 0.0 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 539,242 | 0 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | ### | 3.2 | ### | ### | 428,248 | ### | ### | ### | 0.0 |
| 2023-Apr-11 Tue | ### | 3.21 | ### | ### | 491,155 | ### | 75.5 | 75.5 | 0.0 |
| 2023-Apr-06 Thu | ### | 3.21 | 3.125 | ### | 75.9 | 75.9 | 0.0 | ||
| 2023-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2023-Apr-03 Mon | ### | ### | ### | ### | 666,854 | 0 | ### | ### | 0.0 |
| 2023-Mar-31 Fri | ### | 3.21 | ### | ### | 1,034,658 | 1,660,626 | 28.5 | 28.5 | 0.0 |
| 2023-Mar-30 Thu | 3.21 | 3.27 | ### | ### | 15.1 | 15.1 | 0.0 | ||
| 2023-Mar-29 Wed | 3.2 | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | ### | 3.23 | ### | 3.2 | 73.5 | 73.5 | 0.2 | ||
| 2023-Mar-27 Mon | ### | 3.22 | ### | ### | 285,159 | ### | 38.6 | 38.6 | 0.0 |
| 2023-Mar-24 Fri | ### | ### | 3 | ### | 29.0 | 29.0 | 0.0 | ||
| 2023-Mar-23 Thu | ### | 3.22 | ### | 3.21 | 83.8 | 83.8 | ### | ||
| 2023-Mar-22 Wed | 3.25 | 3.27 | ### | ### | 402,259 | ### | ### | ### | 0.0 |
| 2023-Mar-21 Tue | ### | 3.23 | ### | 3.22 | 507,386 | 819,428 | ### | ### | 0.2 |
| 2023-Mar-20 Mon | ### | ### | ### | ### | 780,029 | 0 | 31.1 | 31.1 | 0.0 |
| 2023-Mar-17 Fri | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | ### | ### | 3 | ### | 45.1 | 45.1 | 0.0 | ||
| 2023-Mar-15 Wed | ### | ### | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2023-Mar-14 Tue | ### | ### | ### | ### | 640,375 | 0 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | 3.2 | 3.225 | ### | ### | 798,987 | ### | ### | ### | 0.0 |
| 2023-Mar-10 Fri | ### | ### | 3.21 | 3.24 | 917,723 | 1,472,945 | ### | ### | ### |
| 2023-Mar-09 Thu | 3.42 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | 3.4 | 3.4 | 3.27 | 3.4 | 71.9 | 71.9 | 0.2 | ||
| 2023-Mar-07 Tue | 3.42 | 3.44 | ### | 3.43 | 664,554 | ### | ### | ### | 0.2 |
| 2023-Mar-06 Mon | ### | 3.46 | ### | 3.42 | 1,145,385 | ### | 78.8 | 78.8 | 0.2 |
| 2023-Mar-03 Fri | 3.25 | ### | ### | ### | 1,592,720 | 0 | ### | ### | 0.0 |
| 2023-Mar-02 Thu | ### | 3.23 | ### | 3.21 | 809,921 | 1,308,022 | 79.1 | 79.1 | ### |
| 2023-Mar-01 Wed | ### | ### | ### | ### | 1,905,525 | 0 | ### | ### | 0.0 |
| 2023-Feb-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | 2.84 | ### | 2.71 | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | 2.89 | ### | 2.82 | ### | 531,182 | ### | 77.4 | 77.4 | 0.0 |
| 2023-Feb-23 Thu | ### | ### | 2.88 | ### | 360,240 | 518,745 | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | ### | 2.87 | ### | 476,725 | ### | 68.1 | 68.1 | 0.0 |
| 2023-Feb-21 Tue | ### | ### | 2.925 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | ### | ### | ### | 3 | 238,657 | 0 | ### | ### | 0.2 |
| 2023-Feb-17 Fri | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | 274,647 | 0 | ### | ### | 0.0 |
| 2023-Feb-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | 417,124 | 0 | 30.9 | 30.9 | 0.0 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | ### | ### | 793,383 | 0 | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | ### | ### | 3 | 376,124 | 0 | 88.2 | 88.2 | 0.2 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | ### | ### | 305,825 | 0 | ### | ### | 0.0 |
| 2023-Feb-02 Thu | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-31 Tue | ### | ### | ### | 3 | 558,248 | 0 | 21.0 | 21.0 | 0.2 |
| 2023-Jan-30 Mon | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2023-Jan-27 Fri | ### | ### | 3.045 | ### | 257,652 | 392,275 | ### | ### | 0.0 |
| 2023-Jan-25 Wed | ### | ### | ### | ### | 594,726 | 0 | ### | ### | 0.0 |
Basic Bottom of Page