eg: Prices for BHP
Currently Sun 25-May-04 06:10:25 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 | ||
|
(ACL) AUSTRALIAN CLINICAL LABS LIMITED Daily Prices...
TOC Company Info for ACL Limits 
| Listing Code | ACL |
| Listing Name | AUSTRALIAN CLINICAL LABS LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | ALCHEMIA LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ACL6 |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ACL .. Friday 2nd May 2025
ACL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ACL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-02 Fri | ### | ### | ### | ### | 538,356 | 0 | ### | ### | 0.0 |
| 2025-May-01 Thu | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | 653,289 | 0 | ### | ### | 0.0 |
| 2025-Apr-29 Tue | ### | 3.125 | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2025-Apr-28 Mon | ### | ### | ### | ### | 997,120 | 0 | ### | ### | 0.0 |
| 2025-Apr-24 Thu | ### | ### | ### | ### | 759,629 | 0 | 75.1 | 75.1 | 0.0 |
| 2025-Apr-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-22 Tue | 3 | 3 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | 3 | ### | ### | 3 | 2,049,343 | 0 | 59.3 | 59.3 | 0.2 |
| 2025-Apr-16 Wed | 3 | ### | ### | 3 | 68.0 | 68.0 | 0.2 | ||
| 2025-Apr-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-14 Mon | 3 | 3 | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2025-Apr-11 Fri | 3 | 3 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2025-Apr-10 Thu | ### | ### | 3 | ### | 38.0 | 38.0 | 0.0 | ||
| 2025-Apr-09 Wed | ### | ### | ### | ### | 1,684,874 | 0 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | 2.88 | ### | 2.81 | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | 2.88 | ### | 2.81 | 2.85 | 715,848 | ### | ### | ### | ### |
| 2025-Apr-04 Fri | ### | 3 | ### | ### | 2,333,270 | ### | ### | ### | 0.0 |
| 2025-Apr-03 Thu | ### | 3.025 | ### | ### | 91.7 | 91.7 | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | ### | 3 | 1,184,576 | 0 | ### | ### | 0.2 |
| 2025-Apr-01 Tue | ### | ### | ### | 3 | 578,371 | 0 | ### | ### | 0.2 |
| 2025-Mar-31 Mon | ### | 3 | ### | ### | 528,982 | 793,473 | 81.7 | 81.7 | 0.0 |
| 2025-Mar-28 Fri | 3 | ### | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | ### | 3 | 744,379 | 0 | ### | ### | 0.2 |
| 2025-Mar-26 Wed | ### | ### | 2.975 | ### | 1,576,270 | ### | ### | ### | 0.0 |
| 2025-Mar-25 Tue | ### | ### | ### | ### | 486,622 | 0 | 32.8 | 32.8 | 0.0 |
| 2025-Mar-24 Mon | ### | ### | ### | 3 | 27.1 | 27.1 | 0.2 | ||
| 2025-Mar-21 Fri | ### | ### | ### | ### | 1,803,243 | 0 | 23.5 | 23.5 | 0.0 |
| 2025-Mar-20 Thu | ### | ### | ### | ### | 65.1 | 65.1 | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | ### | ### | 404,387 | 0 | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-12 Wed | ### | ### | ### | ### | 1,365,854 | 0 | 36.7 | 36.7 | 0.0 |
| 2025-Mar-11 Tue | ### | ### | ### | ### | 2,917,252 | 0 | ### | ### | 0.0 |
| 2025-Mar-10 Mon | ### | ### | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2025-Mar-07 Fri | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | 623,047 | 0 | 30.9 | 30.9 | 0.0 |
| 2025-Mar-05 Wed | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2025-Mar-04 Tue | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2025-Mar-03 Mon | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2025-Feb-28 Fri | ### | ### | ### | ### | 1,228,325 | 0 | ### | ### | 0.0 |
| 2025-Feb-27 Thu | ### | 3.41 | 3.2 | 3.27 | 2,144,320 | 7,086,977 | ### | ### | ### |
| 2025-Feb-26 Wed | ### | ### | ### | 3.27 | ### | ### | ### | ||
| 2025-Feb-25 Tue | 3.7 | 3.74 | ### | 3.7 | ### | ### | 0.3 | ||
| 2025-Feb-24 Mon | 3.71 | 3.74 | ### | 3.7 | 330,978 | 618,928 | 38.2 | 38.2 | 0.3 |
| 2025-Feb-21 Fri | 3.71 | 3.74 | ### | 3.71 | ### | ### | ### | ||
| 2025-Feb-20 Thu | 3.7 | 3.75 | ### | 3.71 | ### | ### | ### | ||
| 2025-Feb-19 Wed | 3.7 | 3.77 | ### | 3.76 | ### | ### | 0.3 | ||
| 2025-Feb-18 Tue | 3.75 | 3.75 | ### | ### | 327,970 | 614,943 | ### | ### | 0.0 |
| 2025-Feb-17 Mon | 3.75 | 3.8 | 3.71 | 3.75 | 585,146 | 2,197,223 | ### | ### | 0.3 |
| 2025-Feb-14 Fri | ### | 3.77 | ### | 3.75 | 83.8 | 83.8 | 0.3 | ||
| 2025-Feb-13 Thu | ### | ### | ### | ### | 1,895,545 | 0 | ### | ### | 0.0 |
| 2025-Feb-12 Wed | ### | ### | ### | ### | 275,629 | 0 | ### | ### | 0.0 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 143,277 | 0 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2025-Feb-07 Fri | ### | 3.73 | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2025-Feb-06 Thu | 3.7 | 3.76 | ### | 3.71 | ### | ### | ### | ||
| 2025-Feb-05 Wed | ### | 3.74 | ### | 3.7 | 67.1 | 67.1 | 0.3 | ||
| 2025-Feb-04 Tue | 3.8 | 3.83 | ### | 3.72 | 310,979 | 595,524 | ### | ### | 0.3 |
| 2025-Feb-03 Mon | 3.71 | 3.79 | 3.71 | 3.78 | 307,243 | ### | 88.3 | 88.3 | 0.3 |
| 2025-Jan-31 Fri | ### | 3.785 | ### | 3.75 | 687,088 | ### | ### | ### | 0.3 |
| 2025-Jan-30 Thu | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | ### | ### | 762,580 | 0 | 69.0 | 69.0 | 0.0 |
| 2025-Jan-28 Tue | 3.55 | ### | 3.53 | 3.59 | 81.1 | 81.1 | ### | ||
| 2025-Jan-24 Fri | 3.5 | 3.57 | 3.49 | 3.55 | 79.6 | 79.6 | ### | ||
| 2025-Jan-23 Thu | ### | 3.54 | ### | 3.52 | 664,780 | ### | 94.2 | 94.2 | ### |
| 2025-Jan-22 Wed | ### | 3.45 | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2025-Jan-21 Tue | ### | 3.5 | ### | 3.45 | ### | ### | ### | ||
| 2025-Jan-20 Mon | 3.44 | 3.44 | ### | ### | 18.3 | 18.3 | 0.0 | ||
| 2025-Jan-17 Fri | ### | 3.44 | ### | ### | 1,047,776 | 1,802,174 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | ### | 3.43 | ### | 3.41 | 144,984 | 248,647 | ### | ### | ### |
| 2025-Jan-15 Wed | 3.42 | 3.5 | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2025-Jan-14 Tue | 3.43 | 3.48 | 3.43 | 3.46 | 74.3 | 74.3 | 0.2 | ||
| 2025-Jan-13 Mon | 3.49 | 3.54 | 3.43 | 3.44 | 266,658 | ### | 29.9 | 29.9 | 0.2 |
| 2025-Jan-10 Fri | 3.5 | 3.58 | 3.5 | 3.53 | 235,152 | ### | 78.6 | 78.6 | 0.3 |
| 2025-Jan-09 Thu | 3.47 | 3.58 | 3.46 | 3.58 | 424,475 | 1,494,152 | 90.0 | 90.0 | 0.3 |
| 2025-Jan-08 Wed | 3.43 | 3.58 | 3.42 | 3.5 | 83.3 | 83.3 | 0.3 | ||
| 2025-Jan-07 Tue | ### | 3.47 | ### | 3.44 | ### | ### | 0.2 | ||
| 2025-Jan-06 Mon | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | 3.4 | 3.42 | ### | ### | 237,440 | 406,022 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | 3.43 | 3.45 | ### | 3.42 | ### | ### | 0.2 | ||
| 2024-Dec-31 Tue | 3.5 | 3.52 | 3.43 | 3.44 | 16.6 | 16.6 | 0.2 | ||
| 2024-Dec-30 Mon | 3.47 | 3.56 | 3.47 | 3.53 | 191,458 | 672,974 | 79.9 | 79.9 | 0.3 |
| 2024-Dec-27 Fri | 3.46 | 3.53 | 3.46 | 3.5 | ### | ### | 0.3 | ||
| 2024-Dec-24 Tue | 3.45 | 3.49 | 3.42 | 3.47 | 133,080 | ### | ### | ### | 0.2 |
| 2024-Dec-23 Mon | 3.45 | 3.49 | 3.4 | 3.47 | 629,070 | 2,167,146 | ### | ### | 0.2 |
| 2024-Dec-20 Fri | 3.45 | 3.45 | ### | 3.44 | ### | ### | 0.2 | ||
| 2024-Dec-19 Thu | 3.51 | 3.59 | 3.45 | 3.49 | ### | ### | ### | ||
| 2024-Dec-18 Wed | 3.53 | ### | 3.53 | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 3.53 | 3.58 | 3.52 | 3.57 | 560,980 | 1,991,479 | 75.8 | 75.8 | 0.3 |
| 2024-Dec-16 Mon | 3.43 | 3.57 | 3.43 | 3.57 | ### | ### | 0.3 | ||
| 2024-Dec-13 Fri | 3.46 | 3.48 | 3.42 | 3.46 | 236,824 | 817,042 | ### | ### | 0.2 |
| 2024-Dec-12 Thu | 3.42 | 3.48 | 3.42 | 3.46 | ### | ### | 0.2 | ||
| 2024-Dec-11 Wed | 3.52 | 3.54 | 3.42 | 3.42 | 772,154 | ### | 15.2 | 15.2 | 0.2 |
| 2024-Dec-10 Tue | ### | ### | 3.52 | 3.55 | 17.5 | 17.5 | ### | ||
| 2024-Dec-09 Mon | 3.7 | 3.7 | 3.58 | ### | 310,355 | ### | ### | ### | 0.0 |
| 2024-Dec-06 Fri | 3.75 | 3.79 | ### | ### | 531,574 | ### | 11.5 | 11.5 | 0.0 |
| 2024-Dec-05 Thu | ### | 3.8 | ### | 3.72 | 938,772 | ### | ### | ### | 0.3 |
| 2024-Dec-04 Wed | 3.52 | ### | 3.47 | ### | ### | ### | 0.0 | ||
| 2024-Dec-03 Tue | 3.5 | ### | 3.47 | 3.54 | 449,575 | ### | ### | ### | 0.3 |
| 2024-Dec-02 Mon | 3.52 | ### | 3.42 | 3.46 | 707,586 | 1,209,972 | ### | ### | 0.2 |
| 2024-Nov-29 Fri | 3.52 | 3.52 | 3.45 | 3.47 | 293,372 | ### | 19.6 | 19.6 | 0.2 |
| 2024-Nov-28 Thu | 3.48 | ### | 3.46 | 3.5 | 459,245 | ### | 74.2 | 74.2 | 0.3 |
| 2024-Nov-27 Wed | 3.47 | 3.59 | 3.47 | 3.5 | 651,675 | ### | ### | ### | 0.3 |
| 2024-Nov-26 Tue | 3.47 | ### | 3.45 | 3.54 | 577,971 | ### | ### | ### | 0.3 |
| 2024-Nov-25 Mon | 3.5 | 3.54 | 3.45 | 3.5 | ### | ### | 0.3 | ||
| 2024-Nov-22 Fri | 3.44 | 3.53 | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 2024-Nov-21 Thu | 3.44 | 3.48 | ### | 3.47 | 80.7 | 80.7 | 0.2 | ||
| 2024-Nov-20 Wed | 3.42 | 3.48 | ### | 3.42 | 78.3 | 78.3 | 0.2 | ||
| 2024-Nov-19 Tue | 3.42 | 3.47 | 3.41 | 3.44 | 1,264,676 | 4,350,485 | ### | ### | 0.2 |
| 2024-Nov-18 Mon | ### | 3.46 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Nov-15 Fri | 3.52 | 3.54 | 3.29 | 3.42 | 1,723,149 | 5,884,553 | 16.9 | 16.9 | 0.2 |
| 2024-Nov-14 Thu | 3.55 | 3.56 | 3.46 | 3.54 | 621,328 | ### | ### | ### | 0.3 |
| 2024-Nov-13 Wed | ### | ### | 3.52 | 3.58 | 741,271 | ### | ### | ### | 0.3 |
| 2024-Nov-12 Tue | ### | ### | 3.57 | 3.59 | 417,826 | ### | 23.5 | 23.5 | ### |
| 2024-Nov-11 Mon | 3.55 | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | ### | 3.74 | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | ### | 1,280,645 | 0 | ### | ### | 0.0 |
| 2024-Nov-06 Wed | 3.59 | ### | 3.58 | ### | 84.1 | 84.1 | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | 3.55 | 3.57 | 323,674 | 574,521 | 29.1 | 29.1 | 0.3 |
| 2024-Nov-04 Mon | 3.55 | ### | 3.54 | 3.58 | 1,431,322 | ### | 81.7 | 81.7 | 0.3 |
| 2024-Nov-01 Fri | 3.59 | ### | 3.54 | 3.57 | ### | ### | 0.3 | ||
| 2024-Oct-31 Thu | ### | ### | 3.58 | ### | 1,117,286 | 1,999,941 | 70.7 | 70.7 | 0.0 |
| 2024-Oct-30 Wed | ### | ### | 3.55 | ### | 1,177,156 | 2,089,451 | 26.5 | 26.5 | 0.0 |
| 2024-Oct-29 Tue | 3.58 | ### | 3.57 | ### | 84.4 | 84.4 | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | 3.5 | 3.58 | 1,461,571 | 2,557,749 | ### | ### | 0.3 |
| 2024-Oct-25 Fri | ### | 3.7 | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | 3.7 | 3.72 | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2024-Oct-23 Wed | ### | ### | 3.58 | ### | 547,053 | 979,224 | ### | ### | 0.0 |
| 2024-Oct-22 Tue | 3.58 | ### | 3.58 | ### | 78.3 | 78.3 | 0.0 | ||
| 2024-Oct-21 Mon | ### | ### | 3.59 | ### | 540,021 | ### | ### | ### | 0.0 |
| 2024-Oct-18 Fri | 3.73 | 3.73 | ### | ### | 1,000,826 | 1,866,540 | 19.9 | 19.9 | 0.0 |
| 2024-Oct-17 Thu | 3.7 | 3.72 | ### | ### | 490,571 | ### | 30.7 | 30.7 | 0.0 |
| 2024-Oct-16 Wed | 3.78 | 3.78 | 3.7 | 3.7 | 21.5 | 21.5 | 0.3 | ||
| 2024-Oct-15 Tue | 3.7 | 3.855 | 3.7 | 3.8 | 1,211,248 | 4,575,489 | ### | ### | ### |
| 2024-Oct-14 Mon | 3.75 | 3.75 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-Oct-11 Fri | 3.77 | 3.82 | 3.75 | 3.75 | 621,671 | 2,353,024 | ### | ### | 0.3 |
| 2024-Oct-10 Thu | 3.75 | 3.78 | ### | 3.78 | ### | ### | 0.3 | ||
| 2024-Oct-09 Wed | 3.73 | 3.76 | ### | 3.74 | 1,087,241 | ### | ### | ### | 0.3 |
| 2024-Oct-08 Tue | 3.72 | 3.72 | ### | ### | 1,179,881 | 2,194,578 | ### | ### | 0.0 |
| 2024-Oct-07 Mon | ### | 3.74 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Oct-04 Fri | 3.71 | 3.76 | ### | ### | 723,524 | 1,360,225 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | 3.8 | 3.8 | ### | 3.74 | ### | ### | 0.3 | ||
| 2024-Oct-02 Wed | 3.79 | 3.84 | 3.73 | 3.74 | ### | ### | 0.3 | ||
| 2024-Oct-01 Tue | ### | 3.79 | ### | 3.77 | ### | ### | ### | ||
| 2024-Sep-30 Mon | 3.56 | ### | 3.56 | ### | 85.5 | 85.5 | 0.0 | ||
| 2024-Sep-27 Fri | ### | ### | 3.53 | 3.57 | 870,128 | 1,535,775 | ### | ### | 0.3 |
| 2024-Sep-26 Thu | ### | 3.73 | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | 3.57 | ### | 3.52 | ### | 2,426,888 | 4,271,322 | ### | ### | 0.0 |
| 2024-Sep-24 Tue | 3.57 | ### | 3.46 | 3.56 | 1,183,251 | 2,047,024 | ### | ### | 0.3 |
| 2024-Sep-23 Mon | 3.55 | ### | 3.47 | 3.57 | ### | ### | 0.3 | ||
| 2024-Sep-20 Fri | 3.53 | ### | 3.47 | 3.55 | 74.2 | 74.2 | ### | ||
| 2024-Sep-19 Thu | 3.55 | 3.57 | 3.47 | 3.51 | ### | ### | ### | ||
| 2024-Sep-18 Wed | 3.51 | 3.54 | 3.44 | 3.54 | 1,827,685 | 6,378,620 | 75.7 | 75.7 | 0.3 |
| 2024-Sep-17 Tue | 3.5 | 3.56 | 3.43 | 3.51 | ### | ### | ### | ||
| 2024-Sep-16 Mon | 3.42 | 3.5 | ### | 3.5 | 3,044,688 | ### | ### | ### | 0.3 |
| 2024-Sep-13 Fri | ### | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2024-Sep-12 Thu | 3.2 | 3.43 | ### | ### | 10,006,071 | ### | 91.5 | 91.5 | 0.0 |
| 2024-Sep-11 Wed | ### | ### | 3.27 | ### | 62,614,574 | 102,374,828 | 76.5 | 76.5 | 0.0 |
| 2024-Sep-10 Tue | 3.22 | ### | 3.22 | ### | 87.2 | 87.2 | 0.0 | ||
| 2024-Sep-09 Mon | 3.23 | 3.25 | ### | 3.21 | 28.0 | 28.0 | ### | ||
| 2024-Sep-06 Fri | ### | 3.26 | ### | 3.21 | 888,550 | ### | 75.8 | 75.8 | ### |
| 2024-Sep-05 Thu | 3.29 | 3.29 | 3.2 | 3.23 | ### | ### | ### | ||
| 2024-Sep-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | ### | 3.27 | ### | 3.27 | 1,186,983 | ### | ### | ### | ### |
| 2024-Sep-02 Mon | ### | 3.22 | ### | ### | 89.7 | 89.7 | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2024-Aug-29 Thu | ### | ### | 2.88 | ### | 72.1 | 72.1 | 0.0 | ||
| 2024-Aug-28 Wed | ### | 2.71 | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2024-Aug-27 Tue | 2.82 | 2.85 | ### | ### | 659,656 | ### | 5.9 | 5.9 | 0.0 |
| 2024-Aug-26 Mon | 2.85 | 2.88 | 2.81 | 2.81 | 517,778 | 1,473,078 | ### | ### | ### |
| 2024-Aug-23 Fri | 2.8 | 2.85 | 2.75 | 2.83 | 430,654 | ### | ### | ### | 0.2 |
| 2024-Aug-22 Thu | 2.75 | 2.8 | 2.72 | 2.8 | 597,142 | ### | ### | ### | 0.2 |
| 2024-Aug-21 Wed | ### | 2.75 | 2.57 | 2.73 | 1,142,388 | 3,038,752 | ### | ### | ### |
| 2024-Aug-20 Tue | 2.57 | ### | 2.53 | ### | 418,750 | ### | ### | ### | 0.0 |
| 2024-Aug-19 Mon | ### | ### | 2.545 | 2.57 | 577,341 | ### | 18.6 | 18.6 | ### |
| 2024-Aug-16 Fri | ### | ### | 2.55 | ### | 383,182 | 488,557 | 78.7 | 78.7 | 0.0 |
| 2024-Aug-15 Thu | 2.55 | ### | 2.52 | ### | 340,127 | ### | 83.7 | 83.7 | 0.0 |
| 2024-Aug-14 Wed | ### | ### | 2.49 | 2.54 | 661,076 | ### | ### | ### | ### |
| 2024-Aug-13 Tue | 2.5 | ### | 2.5 | ### | 648,820 | 811,025 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | 2.46 | 2.55 | 2.455 | 2.53 | 87.0 | 87.0 | ### | ||
| 2024-Aug-09 Fri | 2.45 | 2.46 | 2.4 | 2.46 | 66.6 | 66.6 | 0.2 | ||
| 2024-Aug-08 Thu | 2.45 | 2.47 | ### | 2.43 | 687,747 | ### | ### | ### | ### |
| 2024-Aug-07 Wed | 2.42 | 2.48 | 2.42 | 2.45 | 73.7 | 73.7 | 0.2 | ||
| 2024-Aug-06 Tue | 2.45 | 2.47 | 2.41 | 2.44 | 26.1 | 26.1 | 0.2 | ||
| 2024-Aug-05 Mon | 2.54 | 2.55 | 2.44 | 2.45 | 33.8 | 33.8 | 0.2 | ||
| 2024-Aug-02 Fri | 2.56 | 2.56 | 2.45 | 2.54 | 33.7 | 33.7 | ### | ||
| 2024-Aug-01 Thu | 2.54 | 2.59 | 2.49 | 2.57 | 79.8 | 79.8 | ### | ||
| 2024-Jul-31 Wed | 2.5 | 2.55 | 2.41 | 2.54 | 812,885 | 2,015,954 | ### | ### | ### |
| 2024-Jul-30 Tue | 2.49 | 2.54 | 2.445 | 2.46 | 1,150,440 | 2,867,471 | 26.4 | 26.4 | 0.2 |
| 2024-Jul-29 Mon | ### | 2.655 | 2.49 | 2.56 | 304,651 | ### | ### | ### | 0.2 |
| 2024-Jul-26 Fri | ### | ### | ### | ### | 326,489 | 0 | 68.5 | 68.5 | 0.0 |
| 2024-Jul-25 Thu | 2.58 | ### | 2.54 | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | 2.58 | ### | 2.53 | ### | 569,984 | 721,029 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | 2.49 | ### | 2.46 | 2.59 | ### | ### | 0.2 | ||
| 2024-Jul-22 Mon | 2.45 | 2.49 | 2.44 | 2.46 | 124,820 | 307,681 | ### | ### | 0.2 |
| 2024-Jul-19 Fri | 2.41 | 2.49 | 2.41 | 2.48 | 88.4 | 88.4 | 0.2 | ||
| 2024-Jul-18 Thu | ### | 2.42 | ### | 2.42 | ### | ### | 0.2 | ||
| 2024-Jul-17 Wed | ### | 2.42 | ### | ### | 278,788 | ### | 70.4 | 70.4 | 0.0 |
| 2024-Jul-16 Tue | 2.41 | 2.445 | ### | ### | 2,027,028 | 2,478,041 | 24.4 | 24.4 | 0.0 |
| 2024-Jul-15 Mon | 2.5 | 2.5 | 2.385 | 2.45 | 20.0 | 20.0 | 0.2 | ||
| 2024-Jul-12 Fri | 2.41 | 2.47 | 2.41 | 2.46 | 249,659 | ### | 77.8 | 77.8 | 0.2 |
| 2024-Jul-11 Thu | 2.43 | 2.45 | 2.4 | 2.41 | ### | ### | 0.2 | ||
| 2024-Jul-10 Wed | ### | 2.4 | ### | 2.4 | ### | ### | ### | ||
| 2024-Jul-09 Tue | 2.5 | 2.53 | ### | 2.4 | 10.9 | 10.9 | ### | ||
| 2024-Jul-08 Mon | 2.53 | 2.54 | 2.5 | 2.5 | 497,771 | 1,254,382 | ### | ### | 0.2 |
| 2024-Jul-05 Fri | 2.55 | 2.55 | 2.48 | 2.53 | ### | ### | ### | ||
| 2024-Jul-04 Thu | 2.47 | 2.52 | 2.47 | 2.52 | ### | ### | ### | ||
| 2024-Jul-03 Wed | 2.5 | 2.51 | 2.46 | 2.48 | 408,429 | 1,014,946 | 26.2 | 26.2 | 0.2 |
| 2024-Jul-02 Tue | 2.5 | 2.54 | 2.47 | 2.5 | 69.0 | 69.0 | 0.2 | ||
| 2024-Jul-01 Mon | 2.5 | 2.54 | 2.47 | 2.51 | 355,887 | ### | 70.1 | 70.1 | ### |
| 2024-Jun-28 Fri | 2.56 | 2.57 | 2.49 | 2.51 | 242,773 | ### | ### | ### | ### |
| 2024-Jun-27 Thu | 2.54 | 2.57 | 2.45 | 2.51 | ### | ### | ### | ||
| 2024-Jun-26 Wed | ### | ### | 2.51 | 2.56 | 18.9 | 18.9 | 0.2 | ||
| 2024-Jun-25 Tue | 2.58 | ### | 2.55 | ### | 71.0 | 71.0 | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | 2.59 | ### | 82.3 | 82.3 | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | 2.52 | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | 2.59 | ### | 2.55 | ### | 80.4 | 80.4 | 0.0 | ||
| 2024-Jun-18 Tue | 2.54 | 2.59 | 2.51 | 2.58 | 625,571 | ### | 80.3 | 80.3 | 0.2 |
| 2024-Jun-17 Mon | 2.45 | 2.55 | 2.45 | 2.53 | ### | ### | ### | ||
| 2024-Jun-14 Fri | 2.42 | 2.48 | 2.42 | 2.46 | ### | ### | 0.2 | ||
| 2024-Jun-13 Thu | ### | 2.44 | ### | 2.42 | 81.3 | 81.3 | 0.2 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | 778,782 | 0 | ### | ### | 0.0 |
| 2024-Jun-11 Tue | ### | ### | 2.27 | ### | 347,743 | 394,688 | 81.2 | 81.2 | 0.0 |
| 2024-Jun-07 Fri | 2.29 | ### | 2.27 | ### | ### | ### | 0.0 | ||
| 2024-Jun-06 Thu | 2.27 | ### | 2.27 | 2.29 | 246,928 | ### | 77.9 | 77.9 | ### |
| 2024-Jun-05 Wed | 2.28 | 2.28 | ### | 2.25 | 26.7 | 26.7 | ### | ||
| 2024-Jun-04 Tue | 2.28 | ### | 2.245 | 2.28 | 304,350 | ### | ### | ### | 0.2 |
| 2024-Jun-03 Mon | 2.27 | ### | 2.26 | 2.28 | 74.0 | 74.0 | 0.2 | ||
| 2024-May-31 Fri | 2.22 | 2.29 | 2.2 | 2.29 | ### | ### | ### | ||
| 2024-May-30 Thu | 2.2 | 2.24 | ### | 2.24 | 85.8 | 85.8 | ### | ||
| 2024-May-29 Wed | ### | 2.24 | 2.145 | 2.2 | ### | ### | 0.2 | ||
| 2024-May-28 Tue | 2.21 | 2.21 | ### | ### | 802,648 | 886,926 | ### | ### | 0.0 |
| 2024-May-27 Mon | 2.21 | 2.21 | ### | 2.21 | 67.8 | 67.8 | 0.2 | ||
| 2024-May-24 Fri | ### | 2.21 | ### | 2.21 | 277,743 | ### | ### | ### | 0.2 |
| 2024-May-23 Thu | 2.21 | 2.24 | 2.2 | 2.21 | 67.2 | 67.2 | 0.2 | ||
| 2024-May-22 Wed | ### | ### | 2.21 | 2.21 | 1,004,124 | 1,109,557 | ### | ### | 0.2 |
| 2024-May-21 Tue | ### | ### | 2.24 | ### | 69.5 | 69.5 | 0.0 | ||
| 2024-May-20 Mon | ### | ### | 2.29 | ### | 1,232,781 | ### | 68.3 | 68.3 | 0.0 |
| 2024-May-17 Fri | 2.46 | 2.46 | ### | ### | 2,594,970 | ### | 4.3 | 4.3 | 0.0 |
| 2024-May-16 Thu | 2.45 | 2.49 | 2.43 | 2.44 | ### | ### | 0.2 | ||
| 2024-May-15 Wed | 2.55 | 2.55 | 2.43 | 2.45 | 788,887 | 1,964,328 | 11.3 | 11.3 | 0.2 |
| 2024-May-14 Tue | 2.47 | 2.55 | 2.47 | 2.55 | ### | ### | 0.2 | ||
| 2024-May-13 Mon | 2.43 | 2.47 | ### | 2.47 | 296,583 | 366,280 | 84.4 | 84.4 | ### |
| 2024-May-10 Fri | 2.44 | 2.45 | 2.42 | 2.43 | ### | ### | ### | ||
| 2024-May-09 Thu | 2.46 | 2.47 | 2.42 | 2.43 | 29.7 | 29.7 | ### | ||
| 2024-May-08 Wed | 2.48 | 2.54 | 2.47 | 2.47 | 32.7 | 32.7 | ### | ||
| 2024-May-07 Tue | 2.43 | 2.51 | 2.43 | 2.48 | ### | ### | 0.2 | ||
| 2024-May-06 Mon | 2.46 | 2.47 | 2.43 | 2.46 | ### | ### | 0.2 | ||
| 2024-May-03 Fri | 2.4 | 2.45 | 2.4 | 2.44 | 413,141 | ### | 81.2 | 81.2 | 0.2 |
| 2024-May-02 Thu | 2.41 | 2.46 | 2.4 | 2.41 | 337,958 | ### | 68.0 | 68.0 | 0.2 |
| 2024-May-01 Wed | 2.42 | 2.45 | 2.41 | 2.42 | 296,828 | ### | 72.0 | 72.0 | 0.2 |
| 2024-Apr-30 Tue | 2.49 | 2.49 | 2.43 | 2.43 | 16.5 | 16.5 | ### | ||
| 2024-Apr-29 Mon | 2.5 | 2.55 | 2.45 | 2.45 | 144,588 | 361,470 | ### | ### | 0.2 |
| 2024-Apr-26 Fri | 2.5 | 2.5 | 2.45 | 2.46 | ### | ### | 0.2 | ||
| 2024-Apr-24 Wed | 2.47 | 2.51 | 2.46 | 2.49 | 198,250 | 492,651 | 76.6 | 76.6 | 0.2 |
| 2024-Apr-23 Tue | 2.4 | 2.46 | 2.4 | 2.44 | 258,572 | 628,329 | 83.2 | 83.2 | 0.2 |
| 2024-Apr-22 Mon | ### | 2.43 | ### | 2.41 | 246,086 | ### | ### | ### | 0.2 |
| 2024-Apr-19 Fri | 2.4 | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 2.41 | 2.43 | 2.4 | 2.4 | 394,021 | ### | ### | ### | ### |
| 2024-Apr-17 Wed | 2.41 | 2.43 | 2.4 | 2.41 | ### | ### | 0.2 | ||
| 2024-Apr-16 Tue | 2.44 | 2.44 | ### | 2.43 | 49.5 | 49.5 | ### | ||
| 2024-Apr-15 Mon | 2.52 | 2.52 | 2.44 | 2.45 | 401,853 | ### | ### | ### | 0.2 |
| 2024-Apr-12 Fri | 2.54 | 2.55 | ### | 2.52 | 25.3 | 25.3 | ### | ||
| 2024-Apr-11 Thu | ### | ### | 2.51 | 2.54 | ### | ### | ### | ||
| 2024-Apr-10 Wed | 2.54 | 2.58 | 2.53 | 2.55 | 115,172 | ### | ### | ### | 0.2 |
| 2024-Apr-09 Tue | 2.56 | ### | 2.52 | 2.54 | 411,983 | ### | 28.2 | 28.2 | ### |
| 2024-Apr-08 Mon | ### | ### | 2.56 | ### | 240,129 | ### | 26.1 | 26.1 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 1,223,375 | 0 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | ### | 2.71 | ### | ### | 1,405,378 | 1,904,287 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | 2.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | 2.72 | 2.72 | ### | ### | 167,123 | 227,287 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | 2.75 | ### | 2.72 | 253,925 | 349,146 | ### | ### | 0.2 |
| 2024-Mar-26 Tue | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2024-Mar-25 Mon | ### | ### | ### | ### | 228,042 | 0 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | ### | ### | ### | ### | 166,277 | 0 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | 2.58 | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | 2.53 | ### | 2.47 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 2.56 | 2.59 | 2.53 | 2.55 | 299,488 | 766,689 | 36.0 | 36.0 | 0.2 |
| 2024-Mar-15 Fri | ### | ### | 2.51 | 2.56 | ### | ### | 0.2 | ||
| 2024-Mar-14 Thu | 2.58 | ### | 2.52 | 2.53 | 326,321 | ### | 20.0 | 20.0 | ### |
| 2024-Mar-13 Wed | 2.57 | ### | 2.55 | 2.58 | 659,042 | 840,278 | 70.8 | 70.8 | 0.2 |
| 2024-Mar-12 Tue | ### | ### | 2.52 | 2.54 | 396,226 | 499,244 | 10.7 | 10.7 | ### |
| 2024-Mar-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | 2.55 | ### | 2.55 | ### | 1,178,784 | 1,502,949 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | 2.56 | 2.58 | 2.53 | 2.56 | ### | ### | 0.2 | ||
| 2024-Mar-06 Wed | 2.57 | 2.58 | 2.52 | 2.56 | 486,277 | ### | 31.4 | 31.4 | 0.2 |
| 2024-Mar-05 Tue | 2.5 | 2.58 | 2.47 | 2.57 | 452,524 | 1,142,623 | ### | ### | ### |
| 2024-Mar-04 Mon | 2.45 | 2.5 | 2.41 | 2.5 | 374,248 | 918,778 | 82.0 | 82.0 | 0.2 |
| 2024-Mar-01 Fri | 2.4 | 2.44 | ### | 2.44 | 364,423 | ### | ### | ### | 0.2 |
| 2024-Feb-29 Thu | ### | 2.41 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2024-Feb-28 Wed | 2.47 | 2.52 | 2.26 | 2.43 | 2,950,748 | 7,052,287 | 21.0 | 21.0 | ### |
| 2024-Feb-27 Tue | 2.79 | 2.79 | 2.57 | ### | 8.2 | 8.2 | 0.0 | ||
| 2024-Feb-26 Mon | 2.75 | 2.8 | 2.73 | 2.79 | ### | ### | ### | ||
| 2024-Feb-23 Fri | 2.8 | 2.81 | 2.74 | 2.77 | 713,483 | ### | ### | ### | 0.2 |
| 2024-Feb-22 Thu | 2.72 | 2.79 | ### | 2.78 | 816,484 | ### | 83.3 | 83.3 | 0.2 |
| 2024-Feb-21 Wed | 2.85 | 2.85 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | 2.84 | 2.85 | 873,941 | ### | 18.6 | 18.6 | ### |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 172,087 | 0 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 777,370 | 0 | 11.0 | 11.0 | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2024-Feb-14 Wed | ### | ### | ### | 3 | 485,381 | 0 | ### | ### | 0.2 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 304,323 | 0 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Feb-09 Fri | 2.89 | ### | 2.89 | ### | 267,327 | 386,287 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | 2.86 | ### | 2.84 | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | 2.88 | ### | 2.84 | 2.86 | 27.3 | 27.3 | 0.2 | ||
| 2024-Feb-06 Tue | ### | ### | 2.87 | 2.88 | 24.2 | 24.2 | 0.2 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 597,687 | 0 | 38.2 | 38.2 | 0.0 |
| 2024-Feb-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | 3 | ### | ### | ### | 378,644 | 0 | 32.4 | 32.4 | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | 3 | 370,788 | 0 | ### | ### | 0.2 |
| 2024-Jan-30 Tue | ### | ### | ### | ### | 125,441 | 0 | 32.3 | 32.3 | 0.0 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | 274,952 | 0 | ### | ### | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | 282,845 | 0 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | ### | ### | ### | 887,423 | 0 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | 3.085 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | 3 | ### | 76.5 | 76.5 | 0.0 | ||
| 2024-Jan-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 320,924 | 0 | 26.0 | 26.0 | 0.0 |
| 2024-Jan-17 Wed | ### | 3 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2024-Jan-11 Thu | ### | ### | 3 | ### | 351,178 | ### | 70.3 | 70.3 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | ### | ### | 346,054 | 0 | 90.1 | 90.1 | 0.0 |
| 2024-Jan-09 Tue | 2.85 | ### | 2.85 | ### | 290,580 | 414,076 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | 2.87 | 2.875 | 2.81 | 2.82 | 196,678 | 559,057 | ### | ### | ### |
| 2024-Jan-05 Fri | 2.88 | 2.885 | 2.85 | 2.86 | 31.3 | 31.3 | 0.2 | ||
| 2024-Jan-04 Thu | ### | ### | 2.86 | 2.86 | 11.9 | 11.9 | 0.2 | ||
| 2024-Jan-03 Wed | ### | 2.955 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | 2.88 | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | 2.89 | ### | 2.855 | 2.89 | 162,781 | ### | ### | ### | ### |
| 2023-Dec-28 Thu | 2.88 | ### | 2.85 | 2.89 | 67.4 | 67.4 | ### | ||
| 2023-Dec-27 Wed | 2.82 | ### | 2.82 | 2.86 | 128,148 | 180,688 | ### | ### | 0.2 |
| 2023-Dec-22 Fri | 2.85 | 2.87 | 2.775 | 2.82 | 24.3 | 24.3 | ### | ||
| 2023-Dec-21 Thu | 2.88 | 2.88 | 2.775 | 2.83 | ### | ### | 0.2 | ||
| 2023-Dec-20 Wed | 2.84 | ### | 2.82 | 2.87 | 301,127 | 424,589 | ### | ### | ### |
| 2023-Dec-19 Tue | 2.84 | 2.845 | 2.79 | 2.82 | 556,440 | ### | ### | ### | ### |
| 2023-Dec-18 Mon | ### | ### | 2.82 | 2.83 | 175,424 | 247,347 | 18.5 | 18.5 | 0.2 |
| 2023-Dec-15 Fri | ### | ### | 2.84 | ### | 281,079 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | 564,478 | 0 | 31.4 | 31.4 | 0.0 |
| 2023-Dec-11 Mon | 2.87 | ### | 2.87 | ### | 280,873 | 403,052 | ### | ### | 0.0 |
| 2023-Dec-08 Fri | 2.82 | 2.89 | 2.79 | 2.87 | 741,552 | ### | 79.1 | 79.1 | ### |
| 2023-Dec-07 Thu | ### | 2.78 | ### | 2.77 | 2,289,521 | ### | 93.4 | 93.4 | 0.2 |
| 2023-Dec-06 Wed | ### | ### | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | ### | ### | 154,680 | 0 | ### | ### | 0.0 |
| 2023-Dec-04 Mon | 2.57 | ### | 2.55 | ### | 155,784 | 198,624 | 80.5 | 80.5 | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 2.55 | 2.55 | 207,481 | ### | 13.1 | 13.1 | 0.2 |
| 2023-Nov-30 Thu | 2.58 | ### | 2.55 | ### | 772,446 | ### | 79.0 | 79.0 | 0.0 |
| 2023-Nov-29 Wed | 2.52 | ### | 2.5 | 2.59 | ### | ### | 0.2 | ||
| 2023-Nov-28 Tue | 2.59 | 2.59 | 2.47 | 2.53 | 683,252 | 1,728,627 | ### | ### | ### |
| 2023-Nov-27 Mon | 2.55 | ### | 2.55 | 2.56 | ### | ### | 0.2 | ||
| 2023-Nov-24 Fri | ### | ### | 2.56 | ### | 67.8 | 67.8 | 0.0 | ||
| 2023-Nov-23 Thu | 2.55 | 2.58 | 2.54 | 2.56 | 76.1 | 76.1 | 0.2 | ||
| 2023-Nov-22 Wed | 2.59 | ### | 2.55 | 2.55 | 28.7 | 28.7 | 0.2 | ||
| 2023-Nov-21 Tue | 2.57 | ### | 2.49 | 2.55 | 892,857 | ### | ### | ### | 0.2 |
| 2023-Nov-20 Mon | ### | ### | 2.57 | 2.57 | ### | ### | ### | ||
| 2023-Nov-17 Fri | 2.7 | 2.7 | ### | ### | 544,980 | 735,723 | ### | ### | 0.0 |
| 2023-Nov-16 Thu | ### | 2.75 | ### | 2.7 | 362,254 | ### | ### | ### | 0.2 |
| 2023-Nov-15 Wed | ### | ### | ### | ### | 278,675 | 0 | ### | ### | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | 148,455 | 0 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | ### | ### | ### | ### | 217,924 | 0 | 80.9 | 80.9 | 0.0 |
| 2023-Nov-09 Thu | ### | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | ### | ### | 1,303,447 | 0 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | ### | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | ### | ### | 245,823 | 0 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | 2.545 | ### | 476,827 | ### | ### | ### | 0.0 |
| 2023-Nov-02 Thu | 2.73 | 2.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 2.73 | ### | ### | 2.7 | 163,673 | 0 | 29.0 | 29.0 | 0.2 |
| 2023-Oct-31 Tue | ### | 2.7 | ### | ### | 139,653 | ### | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 2.7 | 2.71 | ### | ### | 264,581 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | 2.73 | ### | 2.7 | ### | ### | 0.2 | ||
| 2023-Oct-26 Thu | 2.72 | 2.72 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-25 Wed | 2.8 | 2.8 | 2.72 | 2.76 | ### | ### | 0.2 | ||
| 2023-Oct-24 Tue | 2.81 | 2.86 | 2.78 | 2.81 | 809,522 | 2,282,852 | 67.4 | 67.4 | ### |
| 2023-Oct-23 Mon | 2.73 | 2.83 | 2.71 | 2.8 | ### | ### | 0.2 | ||
| 2023-Oct-20 Fri | 2.74 | 2.74 | 2.7 | 2.71 | 25.6 | 25.6 | ### | ||
| 2023-Oct-19 Thu | 2.8 | 2.8 | 2.72 | 2.76 | 84,259 | 232,554 | ### | ### | 0.2 |
| 2023-Oct-18 Wed | 2.75 | 2.81 | 2.73 | 2.8 | 294,546 | ### | ### | ### | 0.2 |
| 2023-Oct-17 Tue | 2.78 | 2.8 | 2.74 | 2.75 | 343,557 | 951,652 | 28.6 | 28.6 | ### |
| 2023-Oct-16 Mon | 2.79 | 2.81 | 2.76 | 2.78 | 405,683 | 1,129,827 | 42.9 | 42.9 | 0.2 |
| 2023-Oct-13 Fri | 2.74 | 2.78 | 2.73 | 2.77 | 497,982 | 1,371,940 | ### | ### | 0.2 |
| 2023-Oct-12 Thu | 2.77 | 2.78 | 2.73 | 2.76 | 249,421 | 687,154 | 33.4 | 33.4 | 0.2 |
| 2023-Oct-11 Wed | 2.74 | 2.78 | 2.71 | 2.72 | 24.2 | 24.2 | 0.2 | ||
| 2023-Oct-10 Tue | 2.85 | 2.85 | 2.73 | 2.76 | 12.8 | 12.8 | 0.2 | ||
| 2023-Oct-09 Mon | 2.8 | 2.82 | 2.72 | 2.79 | 38.0 | 38.0 | ### | ||
| 2023-Oct-06 Fri | 2.85 | 2.85 | 2.78 | 2.8 | 60,772 | 171,073 | ### | ### | 0.2 |
| 2023-Oct-05 Thu | 2.76 | 2.88 | 2.76 | 2.85 | 89.3 | 89.3 | ### | ||
| 2023-Oct-04 Wed | 2.7 | 2.79 | ### | 2.74 | 247,642 | ### | 86.9 | 86.9 | 0.2 |
| 2023-Oct-03 Tue | 2.8 | 2.81 | ### | ### | 256,684 | 360,641 | 13.3 | 13.3 | 0.0 |
| 2023-Oct-02 Mon | 2.75 | 2.84 | 2.75 | 2.8 | 83.0 | 83.0 | 0.2 | ||
| 2023-Sep-29 Fri | 2.76 | 2.85 | 2.71 | 2.85 | 300,778 | ### | ### | ### | ### |
| 2023-Sep-28 Thu | 2.86 | 2.86 | 2.72 | 2.72 | 259,085 | 722,847 | ### | ### | 0.2 |
| 2023-Sep-27 Wed | 2.84 | 2.89 | 2.78 | 2.84 | 164,148 | 465,359 | 68.1 | 68.1 | 0.2 |
| 2023-Sep-26 Tue | 2.82 | ### | 2.82 | 2.86 | ### | ### | 0.2 | ||
| 2023-Sep-25 Mon | 2.81 | 2.86 | 2.75 | 2.83 | 73.6 | 73.6 | 0.2 | ||
| 2023-Sep-22 Fri | 2.81 | 2.83 | 2.73 | 2.81 | 149,951 | ### | 60.6 | 60.6 | ### |
| 2023-Sep-21 Thu | 2.76 | 2.83 | 2.73 | 2.79 | 82.0 | 82.0 | ### | ||
| 2023-Sep-20 Wed | 2.82 | 2.82 | 2.7 | 2.73 | 387,022 | 1,068,180 | ### | ### | ### |
| 2023-Sep-19 Tue | 2.81 | 2.86 | 2.77 | 2.78 | 27.9 | 27.9 | 0.2 | ||
| 2023-Sep-18 Mon | ### | ### | 2.85 | 2.86 | 392,725 | ### | ### | ### | 0.2 |
| 2023-Sep-15 Fri | ### | 3 | ### | ### | 969,124 | 1,453,686 | 21.6 | 21.6 | 0.0 |
| 2023-Sep-14 Thu | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | 3 | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | ### | 3 | 301,453 | 0 | ### | ### | 0.2 |
| 2023-Sep-11 Mon | ### | ### | ### | ### | 503,556 | 0 | ### | ### | 0.0 |
| 2023-Sep-08 Fri | ### | ### | ### | ### | 202,328 | 0 | 25.4 | 25.4 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-06 Wed | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | ### | ### | 168,483 | 0 | ### | ### | 0.0 |
| 2023-Sep-01 Fri | ### | 3 | ### | ### | 159,450 | 239,175 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2023-Aug-30 Wed | 2.89 | ### | 2.87 | ### | 83.0 | 83.0 | 0.0 | ||
| 2023-Aug-29 Tue | ### | ### | 2.87 | 2.87 | 208,687 | ### | 18.3 | 18.3 | ### |
| 2023-Aug-28 Mon | 2.86 | ### | ### | 2.87 | ### | ### | ### | ||
| 2023-Aug-25 Fri | 2.87 | 2.87 | 2.82 | 2.86 | 33.5 | 33.5 | 0.2 | ||
| 2023-Aug-24 Thu | 2.8 | 2.87 | 2.8 | 2.82 | 327,225 | 927,682 | 72.6 | 72.6 | ### |
| 2023-Aug-23 Wed | 2.84 | 2.84 | 2.73 | 2.77 | 882,048 | ### | 19.2 | 19.2 | 0.2 |
| 2023-Aug-22 Tue | ### | ### | 2.725 | 2.83 | 1.9 | 1.9 | 0.2 | ||
| 2023-Aug-21 Mon | 3.2 | 3.27 | ### | 3.22 | 274,825 | ### | ### | ### | 0.2 |
| 2023-Aug-18 Fri | ### | 3.2 | ### | ### | 219,141 | 350,625 | 65.8 | 65.8 | 0.0 |
| 2023-Aug-17 Thu | 3.25 | 3.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | 3.27 | ### | 3.25 | 3.27 | 404,552 | ### | ### | ### | ### |
| 2023-Aug-15 Tue | 3.28 | 3.28 | 3.255 | 3.26 | 31.5 | 31.5 | 0.2 | ||
| 2023-Aug-14 Mon | 3.27 | ### | 3.255 | 3.26 | 39.8 | 39.8 | 0.2 | ||
| 2023-Aug-11 Fri | 3.25 | 3.27 | ### | 3.26 | ### | ### | 0.2 | ||
| 2023-Aug-10 Thu | 3.25 | 3.25 | 3.21 | 3.24 | 151,155 | ### | ### | ### | ### |
| 2023-Aug-09 Wed | 3.23 | 3.25 | ### | 3.23 | 71.2 | 71.2 | ### | ||
| 2023-Aug-08 Tue | ### | 3.25 | ### | 3.22 | 84.3 | 84.3 | 0.2 | ||
| 2023-Aug-07 Mon | ### | 3.25 | ### | ### | 225,676 | 366,723 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | 3.2 | 3.2 | ### | ### | 299,877 | ### | ### | ### | 0.0 |
| 2023-Aug-02 Wed | ### | ### | 3.21 | 3.21 | 16.8 | 16.8 | ### | ||
| 2023-Aug-01 Tue | 3.24 | ### | 3.185 | ### | 492,926 | 784,984 | 86.3 | 86.3 | 0.0 |
| 2023-Jul-31 Mon | 3.2 | ### | 3.145 | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | 3.23 | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | 3.25 | ### | 3.22 | 309,475 | ### | ### | ### | 0.2 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | 509,641 | 0 | ### | ### | 0.0 |
| 2023-Jul-25 Tue | ### | ### | ### | ### | 337,827 | 0 | ### | ### | 0.0 |
| 2023-Jul-24 Mon | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 954,744 | 0 | 16.6 | 16.6 | 0.0 |
| 2023-Jul-19 Wed | 3.2 | 3.2 | ### | ### | 561,289 | ### | 19.8 | 19.8 | 0.0 |
| 2023-Jul-18 Tue | 3.22 | 3.22 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2023-Jul-17 Mon | 3.25 | 3.25 | 3.185 | 3.2 | ### | ### | 0.2 | ||
| 2023-Jul-14 Fri | 3.25 | ### | 3.23 | 3.25 | 61.2 | 61.2 | 0.2 | ||
| 2023-Jul-13 Thu | ### | ### | 3.25 | 3.25 | ### | ### | 0.2 | ||
| 2023-Jul-12 Wed | ### | ### | 3.27 | 3.27 | 322,970 | 528,055 | 29.1 | 29.1 | ### |
| 2023-Jul-11 Tue | ### | ### | 3.29 | ### | 321,246 | 528,449 | 19.9 | 19.9 | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | 3.41 | 3.41 | 3.345 | ### | 312,176 | 1,054,374 | 23.1 | 23.1 | 0.0 |
| 2023-Jul-06 Thu | 3.42 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-Jul-05 Wed | 3.45 | 3.49 | 3.42 | 3.42 | 28.1 | 28.1 | 0.2 | ||
| 2023-Jul-04 Tue | 3.51 | 3.51 | ### | 3.48 | 419,058 | 735,446 | ### | ### | 0.2 |
| 2023-Jul-03 Mon | 3.45 | 3.53 | 3.43 | 3.51 | 247,556 | ### | ### | ### | ### |
| 2023-Jun-30 Fri | 3.4 | 3.45 | ### | 3.44 | ### | ### | 0.2 | ||
| 2023-Jun-29 Thu | ### | 3.41 | ### | 3.4 | 76.8 | 76.8 | 0.2 | ||
| 2023-Jun-28 Wed | ### | ### | ### | ### | 415,522 | 0 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | ### | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | 3.22 | ### | 3.22 | ### | 455,156 | ### | ### | ### | 0.0 |
| 2023-Jun-23 Fri | ### | ### | 3.22 | 3.23 | 18.9 | 18.9 | ### | ||
| 2023-Jun-22 Thu | ### | ### | 3.26 | ### | 46.7 | 46.7 | 0.0 | ||
| 2023-Jun-21 Wed | 3.26 | ### | 3.26 | ### | 359,979 | ### | ### | ### | 0.0 |
| 2023-Jun-20 Tue | 3.23 | 3.27 | 3.21 | 3.24 | ### | ### | ### | ||
| 2023-Jun-19 Mon | 3.26 | 3.27 | 3.22 | 3.26 | ### | ### | 0.2 | ||
| 2023-Jun-16 Fri | 3.27 | ### | 3.22 | 3.26 | 29.0 | 29.0 | 0.2 | ||
| 2023-Jun-15 Thu | 3.28 | ### | 3.23 | 3.26 | 243,283 | ### | 36.0 | 36.0 | 0.2 |
| 2023-Jun-14 Wed | ### | ### | 3.26 | 3.27 | 28.3 | 28.3 | ### | ||
| 2023-Jun-13 Tue | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | 3.49 | 3.49 | ### | ### | 336,279 | ### | 9.6 | 9.6 | 0.0 |
| 2023-Jun-08 Thu | 3.45 | 3.55 | 3.44 | 3.48 | 800,820 | ### | ### | ### | 0.2 |
| 2023-Jun-07 Wed | 3.44 | 3.47 | 3.41 | 3.46 | 77.5 | 77.5 | 0.2 | ||
| 2023-Jun-06 Tue | ### | 3.45 | ### | 3.43 | 322,644 | ### | 88.4 | 88.4 | 0.2 |
| 2023-Jun-05 Mon | 3.27 | ### | 3.27 | ### | 436,147 | ### | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | 3.26 | ### | 3.25 | 248,022 | 404,275 | ### | ### | 0.2 |
| 2023-Jun-01 Thu | ### | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | 3.21 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | ### | ### | 3.21 | 3.25 | ### | ### | 0.2 | ||
| 2023-May-29 Mon | 3.27 | ### | 3.225 | ### | 279,829 | 451,224 | 77.5 | 77.5 | 0.0 |
| 2023-May-26 Fri | ### | ### | 3.22 | 3.24 | 9.9 | 9.9 | ### | ||
| 2023-May-25 Thu | ### | ### | 3.27 | 3.29 | 25.9 | 25.9 | ### | ||
| 2023-May-24 Wed | 3.43 | 3.47 | ### | ### | 550,180 | ### | ### | ### | 0.0 |
| 2023-May-23 Tue | 3.46 | 3.47 | ### | 3.42 | ### | ### | 0.2 | ||
| 2023-May-22 Mon | 3.52 | 3.53 | 3.45 | 3.47 | 349,880 | 1,221,081 | 30.2 | 30.2 | 0.2 |
| 2023-May-19 Fri | ### | ### | 3.48 | 3.54 | 19.8 | 19.8 | 0.3 | ||
| 2023-May-18 Thu | ### | ### | 3.53 | 3.55 | 352,055 | 621,377 | 25.4 | 25.4 | ### |
| 2023-May-17 Wed | 3.55 | ### | 3.51 | ### | 299,075 | 524,876 | 82.8 | 82.8 | 0.0 |
| 2023-May-16 Tue | 3.53 | ### | 3.49 | ### | 872,783 | ### | 87.5 | 87.5 | 0.0 |
| 2023-May-15 Mon | 3.45 | ### | 3.45 | 3.53 | 265,484 | 457,959 | 88.4 | 88.4 | 0.3 |
| 2023-May-12 Fri | 3.51 | ### | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 2023-May-11 Thu | 3.49 | 3.54 | 3.42 | 3.5 | 70.1 | 70.1 | 0.3 | ||
| 2023-May-10 Wed | 3.53 | 3.55 | 3.46 | 3.49 | 26.2 | 26.2 | ### | ||
| 2023-May-09 Tue | ### | ### | 3.5 | 3.52 | 351,087 | ### | 22.3 | 22.3 | ### |
| 2023-May-08 Mon | 3.57 | ### | 3.51 | 3.58 | 360,374 | 632,456 | 70.7 | 70.7 | 0.3 |
| 2023-May-05 Fri | 3.55 | 3.58 | 3.49 | 3.55 | 303,920 | 1,074,357 | 68.2 | 68.2 | ### |
| 2023-May-04 Thu | ### | ### | 3.45 | 3.51 | 1,617,770 | 2,790,653 | 12.7 | 12.7 | ### |
| 2023-May-03 Wed | ### | ### | 3.55 | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-May-02 Tue | 3.56 | ### | 3.56 | ### | 819,523 | 1,458,750 | ### | ### | 0.0 |
| 2023-May-01 Mon | 3.55 | 3.58 | 3.52 | 3.56 | 300,046 | ### | 76.7 | 76.7 | 0.3 |
| 2023-Apr-28 Fri | 3.53 | 3.57 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2023-Apr-27 Thu | 3.53 | 3.56 | 3.47 | 3.53 | 70.2 | 70.2 | 0.3 | ||
| 2023-Apr-26 Wed | ### | ### | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2023-Apr-24 Mon | 3.72 | 3.72 | ### | ### | 359,972 | 669,547 | 23.6 | 23.6 | 0.0 |
| 2023-Apr-21 Fri | ### | 3.73 | 3.57 | 3.71 | 88.8 | 88.8 | ### | ||
| 2023-Apr-20 Thu | 3.54 | 3.57 | 3.48 | 3.57 | 382,274 | ### | ### | ### | 0.3 |
| 2023-Apr-19 Wed | ### | ### | 3.46 | 3.53 | ### | ### | 0.3 | ||
| 2023-Apr-18 Tue | 3.5 | 3.59 | 3.44 | 3.59 | ### | ### | ### | ||
| 2023-Apr-17 Mon | 3.57 | 3.57 | 3.47 | 3.49 | 808,740 | ### | ### | ### | ### |
| 2023-Apr-14 Fri | 3.59 | ### | 3.53 | 3.53 | 337,575 | ### | 16.3 | 16.3 | 0.3 |
| 2023-Apr-13 Thu | ### | ### | 3.51 | 3.56 | 335,328 | ### | 24.9 | 24.9 | 0.3 |
| 2023-Apr-12 Wed | 3.58 | ### | 3.56 | 3.57 | 572,628 | 1,019,277 | 37.9 | 37.9 | 0.3 |
| 2023-Apr-11 Tue | 3.57 | 3.58 | 3.51 | 3.53 | 25.2 | 25.2 | 0.3 | ||
| 2023-Apr-06 Thu | 3.53 | 3.57 | 3.51 | 3.55 | ### | ### | ### | ||
| 2023-Apr-05 Wed | 3.55 | 3.59 | 3.48 | 3.5 | 24.4 | 24.4 | 0.3 | ||
| 2023-Apr-04 Tue | 3.56 | ### | 3.555 | 3.58 | 72.4 | 72.4 | 0.3 | ||
| 2023-Apr-03 Mon | 3.58 | 3.58 | ### | 3.54 | 366,841 | 656,645 | ### | ### | 0.3 |
| 2023-Mar-31 Fri | 3.54 | 3.59 | 3.53 | 3.53 | 28.8 | 28.8 | 0.3 | ||
| 2023-Mar-30 Thu | 3.5 | 3.56 | 3.48 | 3.52 | ### | ### | ### | ||
| 2023-Mar-29 Wed | 3.5 | 3.57 | 3.46 | 3.46 | 429,287 | 1,508,943 | ### | ### | 0.2 |
| 2023-Mar-28 Tue | 3.51 | 3.55 | 3.42 | 3.51 | ### | ### | ### | ||
| 2023-Mar-27 Mon | 3.55 | 3.57 | 3.4 | 3.54 | 39.0 | 39.0 | 0.3 | ||
| 2023-Mar-24 Fri | ### | ### | 3.585 | ### | ### | ### | 0.0 | ||
| 2023-Mar-23 Thu | 3.7 | 3.74 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2023-Mar-22 Wed | 3.87 | 3.87 | ### | 3.74 | 802,329 | ### | 13.2 | 13.2 | 0.3 |
| 2023-Mar-21 Tue | 3.76 | ### | 3.74 | 3.79 | ### | ### | ### | ||
| 2023-Mar-20 Mon | ### | ### | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2023-Mar-17 Fri | 3.73 | 3.74 | 3.58 | ### | 1,423,044 | 5,208,341 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | 3.75 | ### | 3.72 | 90.6 | 90.6 | 0.3 | ||
| 2023-Mar-15 Wed | ### | 3.73 | ### | 3.71 | 491,825 | 917,253 | ### | ### | ### |
| 2023-Mar-14 Tue | ### | 3.7 | 3.59 | ### | 773,549 | 2,819,586 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Mar-10 Fri | ### | 3.685 | 3.58 | ### | 78.2 | 78.2 | 0.0 | ||
| 2023-Mar-09 Thu | ### | 3.73 | 3.54 | 3.7 | 596,429 | ### | 79.2 | 79.2 | 0.3 |
| 2023-Mar-08 Wed | 3.79 | 3.85 | ### | ### | 603,529 | ### | 12.6 | 12.6 | 0.0 |
| 2023-Mar-07 Tue | 3.75 | 3.87 | 3.75 | 3.8 | ### | ### | ### | ||
| 2023-Mar-06 Mon | ### | 3.79 | ### | 3.73 | 845,225 | ### | ### | ### | ### |
| 2023-Mar-03 Fri | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Mar-01 Wed | ### | ### | 3.56 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Feb-28 Tue | 3.56 | 3.625 | 3.53 | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | 3.51 | 3.56 | 3.49 | 3.56 | 1,067,178 | ### | 86.4 | 86.4 | 0.3 |
| 2023-Feb-24 Fri | 3.43 | 3.52 | 3.42 | 3.52 | 1,127,323 | ### | 84.8 | 84.8 | ### |
| 2023-Feb-23 Thu | ### | 3.47 | ### | 3.45 | 977,448 | 1,695,872 | ### | ### | ### |
| 2023-Feb-22 Wed | 3.4 | 3.4 | ### | 3.4 | 68.1 | 68.1 | 0.2 | ||
| 2023-Feb-21 Tue | 3.42 | 3.55 | 3.27 | 3.45 | 3,247,754 | 11,074,841 | 75.2 | 75.2 | ### |
| 2023-Feb-20 Mon | ### | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | ### | 3 | 2.925 | ### | 650,356 | 1,926,679 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | 2.88 | ### | 2.86 | 2.88 | 424,227 | 606,644 | 75.4 | 75.4 | 0.2 |
| 2023-Feb-14 Tue | 2.87 | ### | 2.84 | 2.88 | 78.9 | 78.9 | 0.2 | ||
| 2023-Feb-13 Mon | ### | ### | 2.86 | 2.87 | 34.5 | 34.5 | ### | ||
| 2023-Feb-10 Fri | ### | ### | 2.84 | ### | 37.5 | 37.5 | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | 2.925 | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | ### | ### | 502,629 | 0 | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2023-Feb-01 Wed | ### | 3.145 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-31 Tue | ### | ### | ### | ### | 553,477 | 0 | ### | ### | 0.0 |
| 2023-Jan-30 Mon | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2023-Jan-27 Fri | ### | ### | 3 | ### | 17.3 | 17.3 | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Jan-24 Tue | ### | ### | ### | ### | 179,570 | 0 | 74.7 | 74.7 | 0.0 |
| 2023-Jan-23 Mon | ### | ### | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2023-Jan-20 Fri | ### | ### | ### | ### | 538,552 | 0 | ### | ### | 0.0 |
| 2023-Jan-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | ### | ### | 3 | 3 | 9.3 | 9.3 | 0.2 | ||
| 2023-Jan-17 Tue | ### | 3.22 | ### | ### | 810,071 | ### | ### | ### | 0.0 |
| 2023-Jan-16 Mon | ### | ### | ### | ### | 602,879 | 0 | 71.9 | 71.9 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | 671,923 | 0 | 84.9 | 84.9 | 0.0 |
| 2023-Jan-10 Tue | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | 382,749 | 0 | 76.2 | 76.2 | 0.0 |
| 2023-Jan-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-05 Thu | ### | ### | ### | ### | 224,657 | 0 | 28.3 | 28.3 | 0.0 |
| 2023-Jan-04 Wed | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Jan-03 Tue | ### | 3 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2022-Dec-30 Fri | ### | 3 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | ### | ### | ### | ### | 15.2 | 15.2 | 0.0 | ||
| 2022-Dec-28 Wed | ### | ### | ### | ### | 344,447 | 0 | ### | ### | 0.0 |
| 2022-Dec-23 Fri | 3 | 3 | ### | ### | 542,379 | ### | ### | ### | 0.0 |
| 2022-Dec-22 Thu | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2022-Dec-21 Wed | ### | ### | ### | ### | 1,006,927 | 0 | 62.2 | 62.2 | 0.0 |
| 2022-Dec-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-19 Mon | 3 | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2022-Dec-16 Fri | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2022-Dec-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-14 Wed | ### | ### | 2.985 | ### | 16.1 | 16.1 | 0.0 |
Basic Bottom of Page