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 |
|