Currently Thu 24-Apr-25 10:50:54 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ABB) AUSSIE BROADBAND LIMITED Daily Prices...
TOC Company Info for ABB Limits 
| 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 24th April 2024
Latest price with VOLUME for ABB .. Wednesday 24th April 2024
ABB is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ABB Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2023-Jan-24 Tue | ### | 3.085 | 3 | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | 3 | ### | ### | ### | 521,041 | 0 | 79.0 | 79.0 | 0.0 |
| 2023-Jan-20 Fri | ### | ### | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | 2.89 | ### | 220,259 | 318,274 | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-17 Tue | 2.87 | ### | 2.86 | ### | 85.5 | 85.5 | 0.0 | ||
| 2023-Jan-16 Mon | 2.8 | ### | 2.79 | 2.89 | 928,352 | 1,295,051 | ### | ### | ### |
| 2023-Jan-13 Fri | 2.75 | 2.79 | 2.72 | 2.79 | 902,841 | 2,487,326 | 78.3 | 78.3 | ### |
| 2023-Jan-12 Thu | 2.75 | 2.75 | ### | 2.74 | 135,351 | ### | 32.4 | 32.4 | 0.2 |
| 2023-Jan-11 Wed | ### | 2.75 | ### | 2.73 | 198,775 | ### | 79.1 | 79.1 | ### |
| 2023-Jan-10 Tue | ### | ### | ### | ### | 185,547 | 0 | 82.8 | 82.8 | 0.0 |
| 2023-Jan-09 Mon | 2.75 | 2.77 | ### | ### | 487,088 | ### | ### | ### | 0.0 |
| 2023-Jan-06 Fri | 2.73 | 2.75 | 2.7 | 2.75 | 134,471 | ### | 67.0 | 67.0 | ### |
| 2023-Jan-05 Thu | ### | 2.75 | ### | 2.74 | 410,174 | 563,989 | ### | ### | 0.2 |
| 2023-Jan-04 Wed | ### | 2.72 | 2.58 | ### | 87.3 | 87.3 | 0.0 | ||
| 2023-Jan-03 Tue | 2.59 | ### | 2.54 | ### | ### | ### | 0.0 | ||
| 2022-Dec-30 Fri | 2.55 | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | 2.52 | 2.56 | 2.52 | 2.55 | ### | ### | 0.2 | ||
| 2022-Dec-28 Wed | ### | ### | 2.51 | 2.57 | 31.4 | 31.4 | ### | ||
| 2022-Dec-23 Fri | 2.52 | ### | 2.52 | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | 2.54 | 2.625 | 2.51 | ### | 440,088 | 1,129,925 | 85.0 | 85.0 | 0.0 |
| 2022-Dec-21 Wed | 2.47 | 2.53 | 2.46 | 2.52 | 201,540 | 502,842 | 81.5 | 81.5 | ### |
| 2022-Dec-20 Tue | 2.5 | 2.5 | 2.45 | 2.45 | 34.6 | 34.6 | 0.2 | ||
| 2022-Dec-19 Mon | 2.53 | 2.54 | 2.48 | 2.5 | 246,477 | 618,657 | ### | ### | 0.2 |
| 2022-Dec-16 Fri | 2.51 | 2.54 | 2.49 | 2.53 | 583,621 | ### | ### | ### | ### |
| 2022-Dec-15 Thu | 2.57 | 2.585 | 2.53 | 2.55 | 37.8 | 37.8 | 0.2 | ||
| 2022-Dec-14 Wed | 2.59 | ### | 2.52 | 2.57 | 574,951 | ### | ### | ### | ### |
| 2022-Dec-13 Tue | 2.47 | 2.59 | 2.45 | 2.57 | 403,246 | 1,016,179 | 93.1 | 93.1 | ### |
| 2022-Dec-12 Mon | 2.5 | 2.5 | 2.42 | 2.47 | 34.8 | 34.8 | ### | ||
| 2022-Dec-09 Fri | 2.49 | 2.51 | 2.47 | 2.5 | 75.7 | 75.7 | 0.2 | ||
| 2022-Dec-08 Thu | 2.55 | 2.56 | 2.5 | 2.5 | ### | ### | 0.2 | ||
| 2022-Dec-07 Wed | 2.59 | ### | 2.53 | 2.56 | 32.2 | 32.2 | 0.2 | ||
| 2022-Dec-06 Tue | 2.79 | 2.79 | ### | ### | 988,252 | ### | 11.3 | 11.3 | 0.0 |
| 2022-Dec-05 Mon | 2.83 | 2.83 | 2.75 | 2.79 | 30.2 | 30.2 | ### | ||
| 2022-Dec-02 Fri | ### | 2.85 | ### | 2.83 | 93.8 | 93.8 | 0.2 | ||
| 2022-Dec-01 Thu | ### | 2.7 | ### | ### | 634,922 | 857,144 | 33.0 | 33.0 | 0.0 |
| 2022-Nov-30 Wed | ### | ### | 2.58 | ### | 1,321,375 | 1,704,573 | ### | ### | 0.0 |
| 2022-Nov-29 Tue | ### | ### | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 2022-Nov-28 Mon | 2.7 | 2.7 | ### | ### | 292,357 | 394,681 | ### | ### | 0.0 |
| 2022-Nov-25 Fri | ### | 2.71 | ### | ### | 537,722 | ### | ### | ### | 0.0 |
| 2022-Nov-24 Thu | 2.52 | ### | 2.51 | ### | 858,342 | ### | 93.8 | 93.8 | 0.0 |
| 2022-Nov-23 Wed | ### | ### | 2.5 | 2.5 | ### | ### | 0.2 | ||
| 2022-Nov-22 Tue | 2.59 | 2.59 | ### | 2.58 | ### | ### | 0.2 | ||
| 2022-Nov-21 Mon | ### | ### | 2.56 | 2.57 | ### | ### | ### | ||
| 2022-Nov-18 Fri | ### | 2.655 | 2.57 | ### | 37.4 | 37.4 | 0.0 | ||
| 2022-Nov-17 Thu | 2.51 | ### | 2.51 | ### | 836,272 | 1,049,521 | 91.9 | 91.9 | 0.0 |
| 2022-Nov-16 Wed | 2.49 | 2.55 | 2.47 | 2.52 | 81.0 | 81.0 | ### | ||
| 2022-Nov-15 Tue | 2.53 | 2.57 | 2.47 | 2.49 | 1,067,880 | 2,691,057 | 28.0 | 28.0 | 0.2 |
| 2022-Nov-14 Mon | ### | ### | 2.52 | 2.57 | 1,120,687 | ### | ### | ### | ### |
| 2022-Nov-11 Fri | ### | ### | 2.58 | ### | 1,768,256 | 2,281,050 | 32.5 | 32.5 | 0.0 |
| 2022-Nov-10 Thu | 2.59 | 2.59 | 2.47 | 2.5 | ### | ### | 0.2 | ||
| 2022-Nov-09 Wed | 2.5 | ### | 2.48 | ### | 89.9 | 89.9 | 0.0 | ||
| 2022-Nov-08 Tue | 2.45 | 2.49 | 2.41 | 2.47 | 76.0 | 76.0 | ### | ||
| 2022-Nov-07 Mon | 2.54 | 2.54 | 2.44 | 2.45 | 684,155 | 1,703,545 | 13.9 | 13.9 | 0.2 |
| 2022-Nov-04 Fri | 2.52 | 2.55 | 2.48 | 2.51 | ### | ### | ### | ||
| 2022-Nov-03 Thu | 2.52 | ### | 2.43 | 2.52 | 1,037,342 | 1,260,370 | 69.6 | 69.6 | ### |
| 2022-Nov-02 Wed | 2.49 | 2.57 | 2.45 | 2.55 | ### | ### | 0.2 | ||
| 2022-Nov-01 Tue | ### | 2.5 | ### | 2.5 | 1,893,471 | ### | ### | ### | 0.2 |
| 2022-Oct-31 Mon | 2.26 | ### | 2.24 | ### | 1,265,051 | 1,416,857 | 90.6 | 90.6 | 0.0 |
| 2022-Oct-28 Fri | ### | ### | 2.25 | 2.27 | 1,421,147 | ### | ### | ### | 0.2 |
| 2022-Oct-27 Thu | ### | 2.41 | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2022-Oct-26 Wed | ### | 2.4 | ### | ### | 1,834,441 | 2,201,329 | ### | ### | 0.0 |
| 2022-Oct-25 Tue | ### | ### | 2.29 | ### | ### | ### | 0.0 | ||
| 2022-Oct-24 Mon | ### | 2.41 | 2.26 | ### | 3,424,786 | 7,996,875 | 85.2 | 85.2 | 0.0 |
| 2022-Oct-21 Fri | 2.25 | 2.4 | 2.21 | 2.23 | 2,646,249 | ### | ### | ### | ### |
| 2022-Oct-20 Thu | 2.22 | 2.24 | ### | 2.24 | 84.6 | 84.6 | ### | ||
| 2022-Oct-19 Wed | 2.28 | ### | 2.225 | 2.25 | 1,530,445 | 1,702,620 | ### | ### | ### |
| 2022-Oct-18 Tue | 2.2 | 2.29 | ### | 2.28 | 88.6 | 88.6 | 0.2 | ||
| 2022-Oct-17 Mon | 2.21 | 2.22 | ### | ### | 1,104,650 | ### | 15.0 | 15.0 | 0.0 |
| 2022-Oct-14 Fri | ### | 2.22 | ### | 2.21 | 1,561,028 | 1,732,741 | ### | ### | 0.2 |
| 2022-Oct-13 Thu | ### | ### | ### | ### | 1,119,447 | 0 | ### | ### | 0.0 |
| 2022-Oct-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-11 Tue | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2022-Oct-10 Mon | 2.2 | 2.21 | ### | ### | 1,598,024 | ### | 11.0 | 11.0 | 0.0 |
| 2022-Oct-07 Fri | 2.25 | 2.27 | 2.2 | 2.2 | 451,277 | ### | ### | ### | 0.2 |
| 2022-Oct-06 Thu | 2.24 | ### | 2.22 | 2.25 | 65.7 | 65.7 | ### | ||
| 2022-Oct-05 Wed | 2.26 | 2.29 | 2.2 | 2.24 | ### | ### | ### | ||
| 2022-Oct-04 Tue | 2.2 | 2.25 | ### | 2.23 | ### | ### | ### | ||
| 2022-Oct-03 Mon | 2.28 | 2.29 | ### | ### | 9.4 | 9.4 | 0.0 | ||
| 2022-Sep-30 Fri | 2.29 | ### | 2.2 | 2.28 | 658,079 | 723,886 | ### | ### | 0.2 |
| 2022-Sep-29 Thu | 2.25 | ### | 2.24 | 2.28 | 1,643,126 | ### | 78.7 | 78.7 | 0.2 |
| 2022-Sep-28 Wed | ### | 2.2 | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2022-Sep-27 Tue | 2.22 | 2.25 | ### | ### | 11.2 | 11.2 | 0.0 | ||
| 2022-Sep-26 Mon | 2.24 | 2.27 | ### | 2.22 | 1,516,555 | 1,721,289 | 49.5 | 49.5 | 0.2 |
| 2022-Sep-23 Fri | ### | ### | 2.28 | ### | ### | ### | 0.0 | ||
| 2022-Sep-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-20 Tue | 2.29 | ### | 2.28 | ### | ### | ### | 0.0 | ||
| 2022-Sep-19 Mon | ### | ### | 2.25 | 2.29 | 1,016,957 | 1,144,076 | ### | ### | ### |
| 2022-Sep-16 Fri | ### | ### | ### | ### | 1,780,573 | 0 | ### | ### | 0.0 |
| 2022-Sep-15 Thu | 2.43 | 2.44 | ### | ### | 10.9 | 10.9 | 0.0 | ||
| 2022-Sep-14 Wed | 2.42 | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-13 Tue | 2.46 | ### | 2.45 | 2.5 | 606,327 | 742,750 | ### | ### | 0.2 |
| 2022-Sep-12 Mon | 2.5 | 2.53 | 2.44 | 2.48 | 696,729 | 1,731,371 | 35.6 | 35.6 | 0.2 |
| 2022-Sep-09 Fri | 2.48 | 2.55 | 2.46 | 2.46 | 25.0 | 25.0 | 0.2 | ||
| 2022-Sep-08 Thu | 2.47 | 2.5 | 2.44 | 2.47 | ### | ### | ### | ||
| 2022-Sep-07 Wed | 2.47 | 2.48 | ### | 2.44 | 2,859,880 | 3,546,251 | ### | ### | 0.2 |
| 2022-Sep-06 Tue | 2.56 | 2.57 | 2.48 | 2.49 | 16.5 | 16.5 | 0.2 | ||
| 2022-Sep-05 Mon | 2.55 | ### | 2.54 | 2.56 | 1,023,950 | ### | 75.0 | 75.0 | 0.2 |
| 2022-Sep-02 Fri | ### | ### | 2.5 | 2.51 | ### | ### | ### | ||
| 2022-Sep-01 Thu | 2.77 | 2.77 | ### | ### | 2,071,153 | 2,868,546 | 16.8 | 16.8 | 0.0 |
| 2022-Aug-31 Wed | ### | 2.89 | ### | 2.78 | 87.5 | 87.5 | 0.2 | ||
| 2022-Aug-30 Tue | 2.72 | 2.81 | ### | ### | 3,928,658 | ### | 21.6 | 21.6 | 0.0 |
| 2022-Aug-29 Mon | ### | ### | 2.45 | ### | 2.8 | 2.8 | 0.0 | ||
| 2022-Aug-26 Fri | ### | ### | ### | ### | 494,475 | 0 | 36.4 | 36.4 | 0.0 |
| 2022-Aug-25 Thu | ### | 3.175 | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2022-Aug-24 Wed | ### | 3.145 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-23 Tue | ### | ### | ### | ### | 310,820 | 0 | 28.8 | 28.8 | 0.0 |
| 2022-Aug-22 Mon | ### | 3.25 | ### | ### | 542,381 | ### | 78.7 | 78.7 | 0.0 |
| 2022-Aug-19 Fri | 3.29 | ### | ### | ### | 1,400,849 | 0 | 12.9 | 12.9 | 0.0 |
| 2022-Aug-18 Thu | ### | ### | 3.25 | ### | 76.6 | 76.6 | 0.0 | ||
| 2022-Aug-17 Wed | ### | 3.42 | 3.28 | ### | 777,755 | 2,605,479 | ### | ### | 0.0 |
| 2022-Aug-16 Tue | 3.5 | 3.51 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-15 Mon | 3.42 | 3.48 | ### | 3.47 | 79.3 | 79.3 | 0.2 | ||
| 2022-Aug-12 Fri | ### | 3.42 | 3.22 | 3.4 | 961,826 | ### | 88.1 | 88.1 | 0.2 |
| 2022-Aug-11 Thu | 3.23 | 3.325 | 3.21 | 3.28 | 74.2 | 74.2 | 0.2 | ||
| 2022-Aug-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-09 Tue | ### | 3.2 | ### | ### | 515,622 | ### | 30.4 | 30.4 | 0.0 |
| 2022-Aug-08 Mon | ### | 3.22 | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2022-Aug-05 Fri | 3.25 | 3.25 | ### | ### | 1,488,586 | 2,418,952 | 7.3 | 7.3 | 0.0 |
| 2022-Aug-04 Thu | 3.22 | ### | ### | 3.26 | ### | ### | 0.2 | ||
| 2022-Aug-03 Wed | ### | ### | ### | ### | 87.2 | 87.2 | 0.0 | ||
| 2022-Aug-02 Tue | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2022-Aug-01 Mon | 3.7 | 3.78 | ### | ### | 8,473,682 | 16,015,258 | 0.7 | 0.7 | 0.0 |
| 2022-Jul-29 Fri | ### | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2022-Jul-28 Thu | ### | 3.78 | 3.51 | ### | ### | ### | 0.0 | ||
| 2022-Jul-27 Wed | ### | 3.49 | ### | 3.46 | 317,380 | 553,828 | 88.4 | 88.4 | 0.2 |
| 2022-Jul-26 Tue | ### | 3.42 | 3.325 | ### | 566,971 | ### | ### | ### | 0.0 |
| 2022-Jul-25 Mon | 3.45 | 3.45 | ### | ### | 239,047 | 412,356 | ### | ### | 0.0 |
| 2022-Jul-22 Fri | 3.51 | 3.52 | 3.43 | 3.43 | 449,451 | 1,561,842 | 19.5 | 19.5 | 0.2 |
| 2022-Jul-21 Thu | ### | 3.5 | ### | 3.49 | ### | ### | ### | ||
| 2022-Jul-20 Wed | 3.22 | ### | 3.2 | ### | 1,174,954 | 1,879,926 | 90.2 | 90.2 | 0.0 |
| 2022-Jul-19 Tue | 3.2 | 3.2 | ### | 3.2 | 496,676 | 794,681 | ### | ### | 0.2 |
| 2022-Jul-18 Mon | ### | ### | ### | ### | 1,277,271 | 0 | 85.1 | 85.1 | 0.0 |
| 2022-Jul-15 Fri | ### | ### | 3 | ### | 334,651 | 501,976 | ### | ### | 0.0 |
| 2022-Jul-14 Thu | ### | ### | ### | ### | 523,621 | 0 | ### | ### | 0.0 |
| 2022-Jul-13 Wed | ### | ### | ### | ### | 371,829 | 0 | ### | ### | 0.0 |
| 2022-Jul-12 Tue | ### | ### | ### | 3 | 1,038,656 | 0 | ### | ### | 0.2 |
| 2022-Jul-11 Mon | 3.28 | 3.28 | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2022-Jul-08 Fri | 3.28 | ### | 3.24 | ### | 66.1 | 66.1 | 0.0 | ||
| 2022-Jul-07 Thu | ### | ### | ### | ### | 645,320 | 0 | 80.7 | 80.7 | 0.0 |
| 2022-Jul-06 Wed | 3.2 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-05 Tue | 3.21 | ### | ### | 3.2 | ### | ### | 0.2 | ||
| 2022-Jul-04 Mon | ### | ### | ### | ### | 733,021 | 0 | 15.0 | 15.0 | 0.0 |
| 2022-Jul-01 Fri | ### | 3.41 | 3.28 | 3.28 | ### | ### | 0.2 | ||
| 2022-Jun-30 Thu | ### | 3.4 | 3.26 | ### | 76.6 | 76.6 | 0.0 | ||
| 2022-Jun-29 Wed | 3.5 | 3.5 | 3.28 | ### | 15.5 | 15.5 | 0.0 | ||
| 2022-Jun-28 Tue | 3.48 | 3.56 | ### | 3.52 | ### | ### | ### | ||
| 2022-Jun-27 Mon | ### | 3.49 | ### | 3.48 | ### | ### | 0.2 | ||
| 2022-Jun-24 Fri | 3.2 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-23 Thu | 3.21 | 3.29 | ### | ### | 1,250,872 | 2,057,684 | ### | ### | 0.0 |
| 2022-Jun-22 Wed | 3.25 | ### | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2022-Jun-21 Tue | ### | 3.24 | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2022-Jun-20 Mon | ### | ### | ### | ### | 745,280 | 0 | ### | ### | 0.0 |
| 2022-Jun-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | 3.27 | ### | 3.2 | 3.2 | 777,553 | 1,244,084 | 24.8 | 24.8 | 0.2 |
| 2022-Jun-15 Wed | 3.2 | ### | ### | 3.25 | 1,680,558 | 0 | ### | ### | 0.2 |
| 2022-Jun-14 Tue | ### | 3.27 | ### | 3.24 | 2,564,346 | ### | 88.0 | 88.0 | ### |
| 2022-Jun-10 Fri | 3.57 | 3.59 | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2022-Jun-09 Thu | 3.54 | ### | ### | ### | 91.1 | 91.1 | 0.0 | ||
| 2022-Jun-08 Wed | ### | ### | 3.54 | 3.57 | 711,324 | 1,259,043 | 27.2 | 27.2 | 0.3 |
| 2022-Jun-07 Tue | 3.83 | 3.84 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2022-Jun-06 Mon | ### | ### | 3.79 | 3.79 | ### | ### | ### | ||
| 2022-Jun-03 Fri | ### | ### | ### | ### | 518,455 | 0 | 35.1 | 35.1 | 0.0 |
| 2022-Jun-02 Thu | ### | ### | 4 | ### | 33.2 | 33.2 | 0.0 | ||
| 2022-Jun-01 Wed | ### | ### | ### | ### | 43.7 | 43.7 | 0.0 | ||
| 2022-May-31 Tue | ### | 4.2 | ### | ### | 1,139,144 | ### | ### | ### | 0.0 |
| 2022-May-30 Mon | 4.24 | 4.24 | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2022-May-27 Fri | 4.2 | 4.24 | ### | 4.23 | 292,828 | ### | ### | ### | 0.3 |
| 2022-May-26 Thu | ### | ### | ### | ### | 419,171 | 0 | ### | ### | 0.0 |
| 2022-May-25 Wed | ### | ### | ### | ### | 449,074 | 0 | ### | ### | 0.0 |
| 2022-May-24 Tue | ### | 4.2 | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2022-May-23 Mon | ### | 4.185 | ### | ### | 315,621 | ### | 74.8 | 74.8 | 0.0 |
| 2022-May-20 Fri | ### | ### | ### | ### | 445,988 | 0 | 65.6 | 65.6 | 0.0 |
| 2022-May-19 Thu | ### | ### | 3.975 | ### | 30.0 | 30.0 | 0.0 | ||
| 2022-May-18 Wed | ### | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2022-May-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-16 Mon | 4.27 | ### | ### | ### | 12.4 | 12.4 | 0.0 | ||
| 2022-May-13 Fri | ### | 4.27 | ### | 4.24 | 1,039,850 | 2,220,079 | 80.7 | 80.7 | 0.3 |
| 2022-May-12 Thu | ### | ### | ### | ### | 911,086 | 0 | ### | ### | 0.0 |
| 2022-May-11 Wed | ### | 4.24 | 4 | 4.24 | ### | ### | 0.3 | ||
| 2022-May-10 Tue | ### | ### | 3.76 | 3.82 | 1,469,040 | ### | ### | ### | 0.3 |
| 2022-May-09 Mon | ### | ### | 3.76 | 3.82 | 1,469,040 | ### | ### | ### | 0.3 |
| 2022-May-06 Fri | ### | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2022-May-05 Thu | ### | ### | ### | ### | 2,756,922 | 0 | ### | ### | 0.0 |
| 2022-May-04 Wed | ### | ### | ### | ### | 4,915,385 | 0 | ### | ### | 0.0 |
| 2022-May-03 Tue | 4.54 | ### | ### | ### | 1.6 | 1.6 | 0.0 | ||
| 2022-May-02 Mon | 5.25 | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2022-Apr-29 Fri | ### | 5.7 | 5.52 | 5.56 | ### | ### | 0.4 | ||
| 2022-Apr-28 Thu | 5.75 | 5.78 | 5.57 | ### | 21.1 | 21.1 | 0.0 | ||
| 2022-Apr-27 Wed | ### | 5.785 | ### | 5.73 | 434,851 | ### | ### | ### | ### |
| 2022-Apr-26 Tue | ### | ### | ### | 5.75 | ### | ### | ### | ||
| 2022-Apr-22 Fri | ### | ### | 5.83 | ### | ### | ### | 0.0 | ||
| 2022-Apr-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-20 Wed | ### | ### | 5.83 | ### | 874,082 | 2,547,949 | 39.2 | 39.2 | 0.0 |
| 2022-Apr-19 Tue | 5.76 | ### | 5.76 | ### | 85.9 | 85.9 | 0.0 | ||
| 2022-Apr-14 Thu | ### | 5.77 | ### | 5.75 | 84.5 | 84.5 | ### | ||
| 2022-Apr-13 Wed | 5.42 | 5.57 | 5.41 | 5.55 | 514,275 | ### | 79.1 | 79.1 | ### |
| 2022-Apr-12 Tue | 5.4 | 5.45 | ### | ### | 51.6 | 51.6 | 0.0 | ||
| 2022-Apr-11 Mon | 5.46 | 5.54 | ### | 5.43 | 254,120 | ### | ### | ### | 0.4 |
| 2022-Apr-08 Fri | ### | 5.5 | ### | 5.46 | 81.8 | 81.8 | ### | ||
| 2022-Apr-07 Thu | 5.25 | 5.29 | ### | 5.28 | ### | ### | 0.4 | ||
| 2022-Apr-06 Wed | 5.42 | 5.42 | ### | 5.21 | ### | ### | 0.4 | ||
| 2022-Apr-05 Tue | ### | 5.49 | ### | 5.42 | 361,121 | 991,277 | 80.5 | 80.5 | 0.4 |
| 2022-Apr-04 Mon | ### | 5.47 | 5.27 | ### | 69.5 | 69.5 | 0.0 | ||
| 2022-Apr-01 Fri | 5.29 | ### | 5.21 | ### | 375,079 | 977,080 | 65.6 | 65.6 | 0.0 |
| 2022-Mar-31 Thu | 5.5 | 5.5 | ### | ### | 12.2 | 12.2 | 0.0 | ||
| 2022-Mar-30 Wed | 5.5 | 5.72 | 5.45 | 5.58 | ### | ### | 0.4 | ||
| 2022-Mar-29 Tue | ### | 5.48 | ### | 5.45 | 84.9 | 84.9 | ### | ||
| 2022-Mar-28 Mon | 5.51 | 5.51 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2022-Mar-25 Fri | 5.49 | 5.53 | 5.41 | 5.41 | 537,385 | ### | 27.1 | 27.1 | ### |
| 2022-Mar-24 Thu | ### | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-Mar-23 Wed | 5.45 | 5.54 | 5.27 | ### | 1,420,880 | 7,679,856 | 19.4 | 19.4 | 0.0 |
| 2022-Mar-22 Tue | 5.41 | 5.58 | ### | 5.41 | 66.8 | 66.8 | ### | ||
| 2022-Mar-21 Mon | 5.25 | ### | ### | ### | 584,351 | 0 | ### | ### | 0.0 |
| 2022-Mar-18 Fri | 5.22 | ### | ### | 5.23 | ### | ### | ### | ||
| 2022-Mar-17 Thu | ### | 5.4 | ### | ### | 15.7 | 15.7 | 0.0 | ||
| 2022-Mar-16 Wed | ### | 5.44 | 5.23 | 5.29 | 23.7 | 23.7 | 0.4 | ||
| 2022-Mar-15 Tue | 5.2 | ### | ### | ### | 1,197,728 | 0 | 91.8 | 91.8 | 0.0 |
| 2022-Mar-14 Mon | 5.25 | ### | 5.23 | 5.25 | 67.5 | 67.5 | 0.4 | ||
| 2022-Mar-11 Fri | 5.2 | ### | ### | 5.25 | 1,173,456 | 0 | ### | ### | 0.4 |
| 2022-Mar-10 Thu | ### | 5.22 | ### | ### | 1,363,571 | 3,558,920 | ### | ### | 0.0 |
| 2022-Mar-09 Wed | ### | ### | 4.87 | 5 | 59.8 | 59.8 | 0.4 | ||
| 2022-Mar-08 Tue | ### | ### | 4.76 | 4.86 | ### | ### | 0.3 | ||
| 2022-Mar-07 Mon | ### | 5.21 | ### | 5 | 79.8 | 79.8 | 0.4 | ||
| 2022-Mar-04 Fri | ### | 5 | 4.87 | ### | 2,205,276 | ### | 82.4 | 82.4 | 0.0 |
| 2022-Mar-03 Thu | 5 | ### | 4.89 | ### | 1,074,945 | 2,628,240 | ### | ### | 0.0 |
| 2022-Mar-02 Wed | ### | ### | ### | ### | 1,440,379 | 0 | 31.7 | 31.7 | 0.0 |
| 2022-Mar-01 Tue | 4.85 | 5 | 4.85 | ### | 1,101,381 | ### | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | ### | 4.85 | ### | 3,585,249 | 8,694,228 | ### | ### | 0.0 |
| 2022-Feb-25 Fri | 4.84 | ### | 4.82 | 4.85 | 59.4 | 59.4 | ### | ||
| 2022-Feb-24 Thu | 4.88 | ### | 4.78 | 4.8 | 1,386,950 | ### | 54.4 | 54.4 | 0.3 |
| 2022-Feb-23 Wed | ### | ### | ### | ### | 90.6 | 90.6 | 0.0 | ||
| 2022-Feb-22 Tue | 4.75 | 4.81 | ### | ### | 44.0 | 44.0 | 0.0 | ||
| 2022-Feb-21 Mon | 4.49 | 4.88 | 4.45 | 4.84 | 1,661,575 | 7,751,247 | 97.5 | 97.5 | 0.3 |
| 2022-Feb-18 Fri | ### | 4.51 | 4.29 | 4.5 | 91.9 | 91.9 | ### | ||
| 2022-Feb-17 Thu | 4.43 | 4.53 | 4.4 | 4.45 | 454,751 | ### | 75.9 | 75.9 | 0.3 |
| 2022-Feb-16 Wed | 4.4 | 4.46 | ### | 4.43 | ### | ### | ### | ||
| 2022-Feb-15 Tue | ### | ### | 4.26 | ### | 483,852 | ### | ### | ### | 0.0 |
| 2022-Feb-14 Mon | 4.53 | 4.58 | ### | ### | 484,679 | ### | ### | ### | 0.0 |
| 2022-Feb-11 Fri | ### | ### | 4.45 | 4.53 | 457,077 | ### | 25.4 | 25.4 | ### |
| 2022-Feb-10 Thu | 4.5 | ### | 4.46 | ### | ### | ### | 0.0 | ||
| 2022-Feb-09 Wed | ### | 4.49 | ### | 4.45 | 629,283 | 1,412,740 | 73.2 | 73.2 | 0.3 |
| 2022-Feb-08 Tue | 4.42 | 4.47 | 4.27 | ### | ### | ### | 0.0 | ||
| 2022-Feb-07 Mon | 4.4 | ### | ### | 4.42 | 525,645 | 0 | ### | ### | 0.3 |
| 2022-Feb-04 Fri | ### | 4.44 | ### | ### | 312,584 | ### | 59.3 | 59.3 | 0.0 |
| 2022-Feb-03 Thu | 4.46 | 4.5 | 4.21 | ### | 822,278 | 3,581,020 | 31.7 | 31.7 | 0.0 |
| 2022-Feb-02 Wed | 4.29 | 4.44 | 4.22 | ### | 1,981,482 | ### | 81.9 | 81.9 | 0.0 |
| 2022-Feb-01 Tue | 4.2 | ### | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2022-Jan-31 Mon | ### | 4.25 | ### | 4.22 | 639,222 | 1,358,346 | ### | ### | ### |
| 2022-Jan-28 Fri | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-27 Thu | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2022-Jan-25 Tue | ### | ### | ### | 4.22 | ### | ### | ### | ||
| 2022-Jan-24 Mon | 4.27 | ### | 4.2 | ### | 743,880 | 1,562,148 | 91.1 | 91.1 | 0.0 |
| 2022-Jan-21 Fri | 4.53 | 4.55 | 4.26 | ### | 1,314,252 | 5,789,280 | ### | ### | 0.0 |
| 2022-Jan-20 Thu | ### | ### | 4.57 | 4.58 | ### | ### | 0.3 | ||
| 2022-Jan-19 Wed | 4.57 | ### | 4.52 | ### | 346,258 | 782,543 | 77.8 | 77.8 | 0.0 |
| 2022-Jan-18 Tue | ### | 4.77 | 4.59 | ### | 378,840 | 1,772,971 | 65.6 | 65.6 | 0.0 |
| 2022-Jan-17 Mon | ### | ### | 4.59 | ### | 67.1 | 67.1 | 0.0 | ||
| 2022-Jan-14 Fri | 4.5 | ### | 4.44 | 4.55 | 582,880 | ### | 76.5 | 76.5 | 0.3 |
| 2022-Jan-13 Thu | 4.54 | ### | 4.52 | ### | 802,788 | ### | 78.2 | 78.2 | 0.0 |
| 2022-Jan-12 Wed | 4.54 | ### | 4.48 | 4.53 | ### | ### | ### | ||
| 2022-Jan-11 Tue | 4.43 | 4.53 | ### | 4.48 | 78.0 | 78.0 | ### | ||
| 2022-Jan-10 Mon | 4.4 | 4.45 | 4.29 | 4.43 | 74.4 | 74.4 | ### | ||
| 2022-Jan-07 Fri | 4.23 | 4.49 | 4.2 | 4.46 | 1,318,656 | ### | ### | ### | 0.3 |
| 2022-Jan-06 Thu | 4.55 | 4.55 | 4.2 | 4.21 | ### | ### | ### | ||
| 2022-Jan-05 Wed | ### | ### | 4.55 | ### | 32.7 | 32.7 | 0.0 | ||
| 2022-Jan-04 Tue | 4.77 | 4.77 | ### | 4.74 | 586,374 | ### | 27.9 | 27.9 | 0.3 |
| 2021-Dec-31 Fri | 4.59 | 4.75 | 4.58 | 4.75 | 339,257 | ### | 87.2 | 87.2 | ### |
| 2021-Dec-30 Thu | 4.71 | 4.71 | 4.57 | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | 4.57 | 4.72 | 4.57 | 4.72 | 302,185 | 1,403,649 | 83.1 | 83.1 | 0.3 |
| 2021-Dec-24 Fri | 4.56 | 4.645 | 4.55 | 4.57 | ### | ### | ### | ||
| 2021-Dec-23 Thu | 4.71 | 4.72 | 4.58 | ### | 13.9 | 13.9 | 0.0 | ||
| 2021-Dec-22 Wed | 4.55 | 4.79 | 4.52 | 4.73 | 89.8 | 89.8 | 0.3 | ||
| 2021-Dec-21 Tue | ### | ### | 4.41 | 4.58 | 1,037,948 | 2,288,675 | 32.7 | 32.7 | 0.3 |
| 2021-Dec-20 Mon | ### | 4.74 | ### | ### | 816,627 | ### | ### | ### | 0.0 |
| 2021-Dec-17 Fri | 4.89 | 4.89 | ### | ### | 922,380 | ### | 10.1 | 10.1 | 0.0 |
| 2021-Dec-16 Thu | 4.86 | ### | 4.81 | ### | 75.8 | 75.8 | 0.0 | ||
| 2021-Dec-15 Wed | ### | ### | 4.71 | 4.75 | 17.0 | 17.0 | ### | ||
| 2021-Dec-14 Tue | 4.85 | ### | 4.78 | ### | ### | ### | 0.0 | ||
| 2021-Dec-13 Mon | ### | ### | 4.77 | 4.77 | 585,741 | ### | ### | ### | ### |
| 2021-Dec-10 Fri | ### | ### | 4.76 | 4.86 | ### | ### | 0.3 | ||
| 2021-Dec-09 Thu | ### | ### | 4.8 | ### | 481,476 | 1,155,542 | ### | ### | 0.0 |
| 2021-Dec-08 Wed | 4.83 | ### | 4.83 | 4.86 | 824,875 | 1,992,073 | ### | ### | 0.3 |
| 2021-Dec-07 Tue | 4.82 | ### | 4.74 | 4.77 | ### | ### | ### | ||
| 2021-Dec-06 Mon | ### | ### | 4.74 | 4.83 | ### | ### | 0.3 |
Basic Bottom of Page