End of day Prices (full format), 600 Days for (AD8) AUDINATE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
2024-Apr-19 Fri
| 18.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| 18.27
| 18.54
| 247,258
| ###
| ###
| ###
| 1.3 |
2024-Apr-17 Wed
| ###
| ###
| ###
| 18.77
| 211,279
| 0
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 18.625
| ###
| 323,927
| 3,016,570
| 43.6
| 43.6
| 0.0 |
2024-Apr-15 Mon
| 19.25
| 19.59
| ###
| 19.51
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 19.5
| 19.8
| 19.4
| 19.4
| 96,275
| ###
| ###
| ###
| 1.4 |
2024-Apr-11 Thu
| 19.56
| ###
| 19.44
| 19.51
|
|
| 29.3
| 29.3
| ### |
2024-Apr-10 Wed
| 19.85
| 20.275
| 19.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 20.56
| ###
| ###
| 19.79
|
|
| 10.6
| 10.6
| ### |
2024-Apr-08 Mon
| ###
| ###
| ###
| 20.72
| 127,358
| 0
| 21.6
| 21.6
| 1.5 |
2024-Apr-05 Fri
| ###
| ###
| 20.58
| 20.71
| 162,822
| ###
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| ###
| 20.82
| 21.27
|
|
| 71.6
| 71.6
| ### |
2024-Apr-03 Wed
| ###
| ###
| 20.45
| 20.45
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| 21.41
| 20.88
| 21.26
| 371,840
| 7,862,556
| 76.2
| 76.2
| 1.5 |
2024-Mar-28 Thu
| 21.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 20.8
| 21.4
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2024-Mar-26 Tue
| 21
| ###
| 20.45
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2024-Mar-25 Mon
| ###
| 21.4
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Mar-22 Fri
| 22.56
| 22.56
| ###
| ###
| 259,980
| 2,932,574
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 22.53
| 22.53
| ###
| 22.5
| 298,843
| ###
| ###
| ###
| 1.6 |
2024-Mar-20 Wed
| 22
| 22.21
| 21.83
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2024-Mar-19 Tue
| ###
| 22.25
| 21.81
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 21.52
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2024-Mar-15 Fri
| ###
| 23.51
| 22.55
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 213,355
| 0
| 69.9
| 69.9
| 0.0 |
2024-Mar-13 Wed
| 22.83
| ###
| 22.53
| 23
|
|
| ###
| ###
| 1.6 |
2024-Mar-12 Tue
| ###
| 22.925
| 22.29
| 22.51
| 197,556
| 4,466,247
| 72.8
| 72.8
| 1.6 |
2024-Mar-11 Mon
| 22.58
| 22.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 21.8
| 22.7
| ###
| 22.58
| 228,251
| 2,590,648
| 89.1
| 89.1
| 1.6 |
2024-Mar-07 Thu
| 21.48
| 21.82
| 21.26
| 21.71
|
|
| 74.7
| 74.7
| ### |
2024-Mar-06 Wed
| ###
| 21.7
| ###
| 21.48
|
|
| ###
| ###
| 1.5 |
2024-Mar-05 Tue
| 21.44
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2024-Mar-04 Mon
| 21.5
| ###
| 21.22
| 21.72
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| 21.51
| 21.52
|
|
| ###
| ###
| 1.5 |
2024-Feb-29 Thu
| 21.8
| 23.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| 21.78
| 21.4
| 21.78
|
|
| 72.4
| 72.4
| 1.6 |
2024-Feb-27 Tue
| 21.58
| ###
| ###
| 21.84
|
|
| ###
| ###
| 1.6 |
2024-Feb-26 Mon
| 21.2
| 21.52
| ###
| 21.42
|
|
| 79.0
| 79.0
| 1.5 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 20.26
| 20.53
| 157,646
| 1,596,953
| 75.7
| 75.7
| ### |
2024-Feb-21 Wed
| 20.5
| 20.83
| ###
| ###
| 439,551
| 4,577,923
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| 20.48
|
|
| ###
| ###
| 1.5 |
2024-Feb-19 Mon
| ###
| 20.84
| 20.2
| 20.4
| 160,829
| ###
| ###
| ###
| 1.5 |
2024-Feb-16 Fri
| 20.42
| ###
| 20.25
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2024-Feb-15 Thu
| 19.8
| 20.76
| 19.7
| ###
| 400,088
| 8,093,780
| 81.7
| 81.7
| 0.0 |
2024-Feb-14 Wed
| ###
| 19.74
| 18.82
| 19.46
|
|
| ###
| ###
| ### |
2024-Feb-13 Tue
| 19.79
| 20
| ###
| 19.26
|
|
| 17.8
| 17.8
| 1.4 |
2024-Feb-12 Mon
| ###
| 19.49
| ###
| ###
| 881,082
| 8,586,144
| 95.9
| 95.9
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 332,256
| 0
| 93.0
| 93.0
| 0.0 |
2024-Feb-08 Thu
| 15.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 14.81
| ###
| 301,748
| 2,234,443
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 15.44
| ###
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2024-Feb-05 Mon
| 15.8
| ###
| 15.52
| 15.55
| 229,776
| ###
| 29.3
| 29.3
| ### |
2024-Feb-02 Fri
| 16.21
| ###
| ###
| ###
| 189,745
| 0
| 25.0
| 25.0
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| 16.51
| 355,543
| 0
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| 17.385
| ###
| 17.29
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 159,242
| 0
| 32.9
| 32.9
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| 17.27
| 178,573
| 0
| 28.0
| 28.0
| ### |
2024-Jan-23 Tue
| 17.29
| 17.41
| ###
| ###
| 499,952
| 4,352,082
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| 17.28
| 185,923
| 0
| 28.1
| 28.1
| 1.2 |
2024-Jan-19 Fri
| 17.45
| 17.5
| 17.23
| 17.43
|
|
| ###
| ###
| 1.2 |
2024-Jan-18 Thu
| ###
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2024-Jan-16 Tue
| 17.28
| ###
| 16.855
| ###
| 264,142
| 2,226,056
| 30.0
| 30.0
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| 17.54
|
|
| ###
| ###
| 1.3 |
2024-Jan-12 Fri
| 17.42
| 17.74
| ###
| 17.74
|
|
| 82.9
| 82.9
| 1.3 |
2024-Jan-11 Thu
| ###
| 17.56
| ###
| 17.45
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 16.85
| ###
| 16.76
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2024-Jan-09 Tue
| ###
| 16.82
| ###
| 16.82
|
|
| 88.6
| 88.6
| ### |
2024-Jan-08 Mon
| ###
| 16.47
| 15.87
| 16.25
| 386,186
| 6,244,627
| ###
| ###
| ### |
2024-Jan-05 Fri
| 16.52
| ###
| 16.175
| 16.27
| 236,453
| ###
| 23.1
| 23.1
| 1.2 |
2024-Jan-04 Thu
| ###
| 16.44
| 15.45
| 16.44
| 119,140
| 1,899,687
| ###
| ###
| 1.2 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 15.7
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 72,425
| 0
| 25.6
| 25.6
| 0.0 |
2023-Dec-29 Fri
| 16.25
| 16.44
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Dec-28 Thu
| 16.21
| 16.4
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Dec-27 Wed
| 15.85
| 16.225
| 15.72
| 16.22
| 116,153
| 1,855,253
| 81.8
| 81.8
| 1.2 |
2023-Dec-22 Fri
| 15.86
| ###
| 15.56
| ###
| 77,648
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| 15.86
| 228,247
| 0
| ###
| ###
| 1.1 |
2023-Dec-20 Wed
| 16.25
| ###
| ###
| ###
| 221,327
| 0
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| 16.22
| 15.4
| 16.2
| 176,429
| 2,789,342
| 86.9
| 86.9
| 1.2 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 15.45
| 140,876
| 0
| 7.9
| 7.9
| ### |
2023-Dec-15 Fri
| 16.27
| 16.5
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-Dec-14 Thu
| 15.76
| ###
| 15.76
| 16.27
|
|
| 83.5
| 83.5
| 1.2 |
2023-Dec-13 Wed
| 14.74
| ###
| 14.71
| 15.7
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| 14.5
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2023-Dec-11 Mon
| ###
| 14.46
| ###
| ###
| 148,241
| 1,071,782
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 14.86
| 14.86
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2023-Dec-07 Thu
| ###
| ###
| 14.74
| 14.81
| 88,140
| ###
| 27.6
| 27.6
| 1.1 |
2023-Dec-06 Wed
| ###
| ###
| 14.56
| ###
| 223,554
| 1,627,473
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 14.28
| ###
| 147,788
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 14.74
| ###
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| 14.54
| 296,785
| 0
| ###
| ###
| 1.0 |
2023-Nov-30 Thu
| 14.78
| 15.45
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Nov-29 Wed
| 14.89
| 14.89
| ###
| 14.78
| 237,775
| ###
| ###
| ###
| 1.1 |
2023-Nov-28 Tue
| ###
| ###
| 14.44
| 14.58
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 14.84
| ###
| ###
| ###
| 149,050
| 0
| 75.8
| 75.8
| 0.0 |
2023-Nov-23 Thu
| ###
| 15.2
| ###
| 14.84
| 247,922
| ###
| ###
| ###
| ### |
2023-Nov-22 Wed
| 14.79
| ###
| 14.51
| 14.71
| 192,177
| 1,394,244
| 38.3
| 38.3
| ### |
2023-Nov-21 Tue
| ###
| 15.25
| ###
| 14.72
|
|
| 16.8
| 16.8
| ### |
2023-Nov-20 Mon
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 14.5
| ###
| 219,984
| 1,594,884
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| 14.59
| 13.8
| 14.53
|
|
| ###
| ###
| 1.0 |
2023-Nov-15 Wed
| ###
| 14.26
| ###
| ###
| 320,589
| ###
| 87.8
| 87.8
| 0.0 |
2023-Nov-14 Tue
| ###
| 13.55
| ###
| 13.55
|
|
| 87.1
| 87.1
| 1.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| 13.24
|
|
| 80.9
| 80.9
| 0.9 |
2023-Nov-10 Fri
| ###
| ###
| 12.88
| ###
| 83,926
| 540,483
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 13.23
| 12.88
| ###
| 79,276
| 1,034,948
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| 12.73
| ###
| 66,941
| 426,079
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 13.2
| ###
| ###
| 12.82
| 134,979
| 0
| ###
| ###
| 0.9 |
2023-Nov-03 Fri
| 13.51
| ###
| 13.2
| 13.22
| 78,352
| 517,123
| 16.5
| 16.5
| 0.9 |
2023-Nov-02 Thu
| 13.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 12.54
| 13.24
| 12.54
| 13.22
|
|
| ###
| ###
| 0.9 |
2023-Oct-31 Tue
| ###
| 13.26
| 12.48
| 12.52
|
|
| ###
| ###
| 0.9 |
2023-Oct-30 Mon
| 12.71
| ###
| 12.4
| 12.88
|
|
| 79.0
| 79.0
| ### |
2023-Oct-27 Fri
| 13.4
| 13.4
| 12.75
| 12.82
| 163,024
| ###
| 8.8
| 8.8
| 0.9 |
2023-Oct-26 Thu
| ###
| 13.85
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 13.5
| 14.28
| 13.46
| 13.85
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| 13.74
| ###
| ###
| 13.52
| 286,841
| 0
| 20.9
| 20.9
| 1.0 |
2023-Oct-23 Mon
| 13.74
| 13.74
| 13.52
| ###
| 111,356
| 1,517,782
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 13.79
| 147,127
| 0
| 22.5
| 22.5
| 1.0 |
2023-Oct-19 Thu
| 13.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 13.56
| 13.74
| 13.43
| 13.7
|
|
| ###
| ###
| 1.0 |
2023-Oct-17 Tue
| 13.26
| ###
| 13.26
| ###
| 171,655
| 1,138,072
| 88.1
| 88.1
| 0.0 |
2023-Oct-16 Mon
| 13.43
| 13.43
| ###
| 13.26
|
|
| 33.2
| 33.2
| 0.9 |
2023-Oct-13 Fri
| ###
| 13.89
| ###
| 13.46
|
|
| 26.9
| 26.9
| ### |
2023-Oct-12 Thu
| 13.45
| ###
| ###
| 13.84
| 235,854
| 0
| 88.1
| 88.1
| 1.0 |
2023-Oct-11 Wed
| 13.5
| 13.55
| 13.2
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2023-Oct-10 Tue
| 13.25
| 13.57
| 13.25
| 13.48
|
|
| 78.8
| 78.8
| 1.0 |
2023-Oct-09 Mon
| ###
| 13.48
| ###
| ###
| 160,078
| 1,078,925
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 13.28
| ###
| ###
| ###
| 110,555
| 0
| 28.5
| 28.5
| 0.0 |
2023-Oct-05 Thu
| ###
| 13.44
| ###
| ###
| 104,575
| 702,744
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| 13.29
| ###
| 13.21
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| 13.44
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2023-Oct-02 Mon
| ###
| 13.72
| 13.21
| 13.24
| 123,541
| 1,663,479
| 13.9
| 13.9
| 0.9 |
2023-Sep-29 Fri
| 13.59
| ###
| 13.42
| 13.53
|
|
| 28.4
| 28.4
| ### |
2023-Sep-28 Thu
| 13.76
| ###
| 13.55
| 13.59
| 193,050
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| 13.71
| 13.22
| ###
| 195,281
| 2,629,458
| 74.1
| 74.1
| 0.0 |
2023-Sep-26 Tue
| 13.5
| ###
| 13.5
| ###
| 200,929
| 1,356,270
| 82.3
| 82.3
| 0.0 |
2023-Sep-25 Mon
| 13.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 13.56
| ###
| 13.29
| ###
| 211,550
| 1,405,749
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 13.58
| ###
| 13.51
| 13.76
| 380,654
| ###
| ###
| ###
| 1.0 |
2023-Sep-20 Wed
| ###
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| 13.55
| 13.2
| 13.4
|
|
| ###
| ###
| 1.0 |
2023-Sep-18 Mon
| 13.28
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| 13.44
| ###
| ###
| 176,327
| ###
| 67.0
| 67.0
| 0.0 |
2023-Sep-14 Thu
| 13.5
| 13.5
| ###
| 13.2
| 200,771
| ###
| 16.9
| 16.9
| 0.9 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 13.48
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2023-Sep-11 Mon
| 12.86
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 13.25
| ###
| 12.84
| ###
| 578,670
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 14.29
| 14.29
| 14.29
| 14.29
| 0
|
|
|
| ### |
2023-Sep-06 Wed
| 13.84
| 14.49
| 13.84
| 14.29
| 178,650
| 2,530,577
| ###
| ###
| ### |
2023-Sep-05 Tue
| ###
| 14.25
| ###
| ###
| 102,579
| 730,875
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 133,658
| 0
| 24.4
| 24.4
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| 13.74
| 14.29
| 224,588
| ###
| 81.8
| 81.8
| ### |
2023-Aug-31 Thu
| ###
| ###
| 13.89
| ###
| 362,028
| 2,514,284
| 33.9
| 33.9
| 0.0 |
2023-Aug-30 Wed
| 14.2
| ###
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 13.57
| ###
| 13.57
| ###
| 271,640
| 1,843,077
| 91.2
| 91.2
| 0.0 |
2023-Aug-28 Mon
| ###
| 14.42
| 13.52
| 13.7
|
|
| ###
| ###
| 1.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| 13.88
|
|
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| ###
| 12.84
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Aug-23 Wed
| 12.44
| 13.025
| 12.4
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2023-Aug-22 Tue
| 11.5
| 12.59
| 11.5
| 12.46
|
|
| ###
| ###
| 0.9 |
2023-Aug-21 Mon
| ###
| 12.5
| ###
| 11.4
| 971,977
| 6,074,856
| 75.5
| 75.5
| 0.8 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2023-Aug-17 Thu
| 9.89
| 10.2
| ###
| ###
| 113,056
| 576,585
| 87.8
| 87.8
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| 10.24
| ###
| ###
| 104,129
| 533,140
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 10.23
| 9.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 9.78
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Aug-08 Tue
| ###
| 9.85
| 9.5
| 9.8
| 105,520
| ###
| ###
| ###
| 0.7 |
2023-Aug-07 Mon
| 9.5
| 9.71
| 9.5
| ###
| 91,581
| ###
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 9.2
| 9.49
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2023-Aug-03 Thu
| ###
| ###
| ###
| 9.2
|
|
| 79.7
| 79.7
| 0.7 |
2023-Aug-02 Wed
| 9.25
| 9.47
| 9.22
| ###
| 66,886
| 625,049
| 83.7
| 83.7
| 0.0 |
2023-Aug-01 Tue
| 9.42
| 9.44
| 9.21
| 9.25
| 38,388
| ###
| ###
| ###
| ### |
2023-Jul-31 Mon
| ###
| 9.44
| ###
| 9.41
| 106,452
| 502,453
| 88.1
| 88.1
| 0.7 |
2023-Jul-28 Fri
| 9.2
| 9.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 9.23
| ###
| 9.23
|
|
| 71.3
| 71.3
| ### |
2023-Jul-26 Wed
| 8.88
| ###
| 8.82
| ###
| 52,354
| 230,881
| 81.7
| 81.7
| 0.0 |
2023-Jul-25 Tue
| 8.72
| ###
| ###
| ###
| 117,244
| 0
| 86.0
| 86.0
| 0.0 |
2023-Jul-24 Mon
| 8.82
| 8.82
| ###
| 8.7
| 56,926
| 251,043
| ###
| ###
| ### |
2023-Jul-21 Fri
| 9.21
| 9.21
| 8.75
| 8.81
| 65,922
| 591,979
| 9.3
| 9.3
| ### |
2023-Jul-20 Thu
| 9.47
| 9.47
| ###
| 9.25
|
|
| 18.3
| 18.3
| ### |
2023-Jul-19 Wed
| ###
| 9.57
| 9.21
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Jul-18 Tue
| 9.24
| 9.28
| ###
| 9.26
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| 9.27
| ###
| 9.24
|
|
| 84.7
| 84.7
| ### |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
| 48,485
| 0
| 63.3
| 63.3
| 0.0 |
2023-Jul-12 Wed
| 8.89
| ###
| 8.78
| 8.82
| 27,254
| 119,645
| ###
| ###
| ### |
2023-Jul-11 Tue
| ###
| 8.84
| ###
| 8.79
| 61,483
| 271,754
| 77.5
| 77.5
| 0.6 |
2023-Jul-10 Mon
| 8.72
| 8.89
| ###
| ###
| 76,977
| ###
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 8.79
| 8.83
| 74,023
| ###
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 8.89
| 9
|
|
| ###
| ###
| 0.6 |
2023-Jul-04 Tue
| 9.42
| 9.42
| ###
| ###
| 49,554
| ###
| 14.0
| 14.0
| 0.0 |
2023-Jul-03 Mon
| ###
| 9.53
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 9.29
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 9.25
| ###
| ###
| ###
| 80,670
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 144,683
| 0
| 75.6
| 75.6
| 0.0 |
2023-Jun-27 Tue
| 9.27
| 9.27
| ###
| ###
| 60,942
| ###
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 9.29
| ###
| ###
| 9.28
| 78,275
| 0
| 42.0
| 42.0
| 0.7 |
2023-Jun-23 Fri
| ###
| ###
| 9.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| 9.71
| 9.74
| 9.56
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2023-Jun-21 Wed
| ###
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| 9.49
| ###
| 75,526
| 358,370
| 17.2
| 17.2
| 0.0 |
2023-Jun-19 Mon
| 9.84
| ###
| 9.78
| ###
| 173,082
| 846,370
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 9.7
| 9.8
| ###
| 9.8
| 108,055
| ###
| ###
| ###
| 0.7 |
2023-Jun-15 Thu
| 9.45
| ###
| 9.42
| 9.5
| 119,057
| 560,758
| ###
| ###
| 0.7 |
2023-Jun-14 Wed
| 9.42
| 9.5
| ###
| 9.43
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2023-Jun-09 Fri
| ###
| 9.29
| ###
| ###
| 53,888
| ###
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| 9.21
| 34,348
| 0
| ###
| ###
| 0.7 |
2023-Jun-07 Wed
| 9.2
| ###
| ###
| 9.28
| 76,829
| 0
| 79.4
| 79.4
| 0.7 |
2023-Jun-06 Tue
| 9.22
| ###
| ###
| ###
| 58,783
| 0
| 27.8
| 27.8
| 0.0 |
2023-Jun-05 Mon
| ###
| 9.43
| 9.21
| 9.24
| 41,881
| ###
| 31.4
| 31.4
| ### |
2023-Jun-02 Fri
| 9.57
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 9.43
| 9.52
| ###
| 9.45
| 100,325
| 477,547
| 67.6
| 67.6
| 0.7 |
2023-May-31 Wed
| 9.85
| 9.85
| ###
| 9.43
| 102,749
| ###
| 12.4
| 12.4
| ### |
2023-May-30 Tue
| ###
| ###
| 9.47
| 9.85
|
|
| 88.2
| 88.2
| ### |
2023-May-29 Mon
| 9.48
| ###
| 9.41
| ###
| 412,350
| ###
| 80.1
| 80.1
| 0.0 |
2023-May-26 Fri
| 8.74
| ###
| 8.74
| 9.44
|
|
| 97.1
| 97.1
| 0.7 |
2023-May-25 Thu
| 8.77
| 8.77
| ###
| 8.74
| 32,546
| ###
| ###
| ###
| 0.6 |
2023-May-24 Wed
| 8.85
| 8.85
| 8.57
| 8.78
|
|
| ###
| ###
| 0.6 |
2023-May-23 Tue
| ###
| ###
| 8.89
| ###
| 37,886
| ###
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 8.85
| ###
| 27,825
| 123,125
| 78.2
| 78.2
| 0.0 |
2023-May-19 Fri
| 9
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-May-18 Thu
| 9
| ###
| 8.79
| 8.85
|
|
| 23.0
| 23.0
| 0.6 |
2023-May-17 Wed
| ###
| ###
| 8.77
| ###
| 58,889
| 258,228
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 8.86
| ###
| 8.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 8.78
| 8.85
|
|
| ###
| ###
| 0.6 |
2023-May-12 Fri
| 8.75
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 8.81
| ###
| 8.71
| 8.88
| 56,976
| ###
| 74.5
| 74.5
| 0.6 |
2023-May-10 Wed
| 8.73
| 8.86
| ###
| 8.81
|
|
| 75.7
| 75.7
| ### |
2023-May-09 Tue
| 8.78
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2023-May-08 Mon
| ###
| ###
| 8.55
| 8.82
| 106,051
| ###
| 28.9
| 28.9
| ### |
2023-May-05 Fri
| ###
| 9.21
| 8.75
| 8.8
|
|
| 12.0
| 12.0
| 0.6 |
2023-May-04 Thu
| ###
| ###
| 8.86
| ###
| 160,576
| 711,351
| 85.4
| 85.4
| 0.0 |
2023-May-03 Wed
| 8.75
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-May-02 Tue
| ###
| 8.85
| 8.55
| 8.82
|
|
| ###
| ###
| ### |
2023-May-01 Mon
| 8.75
| 8.82
| 8.51
| 8.53
| 43,374
| ###
| 22.1
| 22.1
| ### |
2023-Apr-28 Fri
| 8.7
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2023-Apr-27 Thu
| ###
| 8.79
| 8.56
| ###
| 32,927
| 285,641
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 8.8
| 8.81
| 8.52
| ###
| 28,825
| ###
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 8.56
| 8.81
| 38,443
| ###
| 30.9
| 30.9
| ### |
2023-Apr-21 Fri
| ###
| ###
| 8.56
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2023-Apr-20 Thu
| 8.58
| 8.76
| 8.58
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-19 Wed
| ###
| 8.83
| 8.52
| 8.72
| 83,855
| 727,442
| 76.1
| 76.1
| 0.6 |
2023-Apr-18 Tue
| 8.8
| 8.85
| ###
| 8.76
| 47,052
| ###
| 35.9
| 35.9
| 0.6 |
2023-Apr-17 Mon
| ###
| ###
| 8.82
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2023-Apr-14 Fri
| 8.81
| 9.26
| 8.81
| ###
| 149,571
| 1,351,373
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 8.5
| 8.85
| 8.5
| 8.72
|
|
| 86.2
| 86.2
| 0.6 |
2023-Apr-12 Wed
| 8.7
| ###
| ###
| 8.82
| 84,184
| 0
| 81.4
| 81.4
| ### |
2023-Apr-11 Tue
| ###
| 8.75
| 8.58
| 8.7
| 60,942
| ###
| 74.3
| 74.3
| ### |
2023-Apr-06 Thu
| 8.54
| 8.8
| 8.49
| 8.56
| 57,123
| 493,828
| ###
| ###
| ### |
2023-Apr-05 Wed
| ###
| 8.74
| 8.52
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 8.47
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Apr-03 Mon
| ###
| 8.78
| 8.51
| 8.59
| 75,644
| 653,942
| 34.6
| 34.6
| ### |
2023-Mar-31 Fri
| 8.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 8.57
| 8.86
| 8.57
| 8.8
|
|
| ###
| ###
| 0.6 |
2023-Mar-29 Wed
| 8.76
| 8.78
| 8.49
| 8.51
| 91,848
| ###
| ###
| ###
| 0.6 |
2023-Mar-28 Tue
| 8.85
| ###
| 8.7
| 8.8
| 67,826
| 295,043
| ###
| ###
| 0.6 |
2023-Mar-27 Mon
| ###
| 8.88
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2023-Mar-24 Fri
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| 8.77
| ###
| 71,784
| 314,772
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 8.5
| 8.88
| 8.5
| 8.88
| 98,982
| 860,153
| 91.2
| 91.2
| 0.6 |
2023-Mar-20 Mon
| 8.8
| 8.8
| 8.49
| 8.55
|
|
| ###
| ###
| ### |
2023-Mar-17 Fri
| ###
| 8.87
| ###
| 8.83
| 140,441
| 622,855
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| ###
| 8.45
| ###
| 101,827
| ###
| 43.4
| 43.4
| 0.0 |
2023-Mar-15 Wed
| 8.7
| 8.79
| 8.57
| 8.58
| 68,421
| ###
| ###
| ###
| 0.6 |
2023-Mar-14 Tue
| 8.79
| 8.8
| 8.47
| 8.58
|
|
| 27.2
| 27.2
| 0.6 |
2023-Mar-13 Mon
| 8.7
| ###
| ###
| 8.84
| 117,389
| 0
| 84.4
| 84.4
| ### |
2023-Mar-10 Fri
| 8.88
| ###
| 8.78
| 8.88
| 78,770
| ###
| 77.2
| 77.2
| 0.6 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2023-Mar-08 Wed
| 8.7
| 8.76
| 8.43
| 8.7
|
|
| 71.9
| 71.9
| ### |
2023-Mar-07 Tue
| ###
| 8.79
| 8.57
| 8.78
| 82,744
| ###
| ###
| ###
| 0.6 |
2023-Mar-06 Mon
| 8.74
| 8.8
| 8.59
| 8.59
| 110,043
| 956,823
| 26.6
| 26.6
| ### |
2023-Mar-03 Fri
| ###
| 8.74
| ###
| 8.74
| 138,024
| ###
| 93.0
| 93.0
| 0.6 |
2023-Mar-02 Thu
| ###
| 8.48
| 8.27
| 8.46
| 99,882
| ###
| ###
| ###
| 0.6 |
2023-Mar-01 Wed
| 8.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 8.28
| 8.28
| ###
| ###
| 71,280
| ###
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 8.21
| 8.28
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| 8.25
| 70,170
| 0
| 78.8
| 78.8
| ### |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 71,927
| 0
| 32.5
| 32.5
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| 8.2
| 39,578
| 0
| 33.6
| 33.6
| 0.6 |
2023-Feb-17 Fri
| ###
| 8.51
| 8.24
| 8.27
| 112,871
| ###
| 34.6
| 34.6
| ### |
2023-Feb-16 Thu
| ###
| 8.52
| ###
| 8.47
|
|
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| ###
| 7.89
| ###
| 85,520
| 337,376
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| 8
| 357,941
| 0
| ###
| ###
| ### |
2023-Feb-13 Mon
| 8
| 8.2
| ###
| 7.89
|
|
| 34.5
| 34.5
| ### |
2023-Feb-10 Fri
| 7.2
| 7.28
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Feb-09 Thu
| 7.25
| ###
| ###
| 7.25
|
|
| 76.3
| 76.3
| 0.5 |
2023-Feb-08 Wed
| 7.4
| 7.45
| 7.23
| 7.29
| 129,282
| 948,929
| ###
| ###
| ### |
2023-Feb-07 Tue
| 7.58
| ###
| 7.44
| 7.49
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| 7.8
| 7.81
| 7.51
| 7.71
| 97,126
| 743,985
| ###
| ###
| ### |
2023-Feb-03 Fri
| 7.7
| ###
| ###
| 7.81
|
|
| ###
| ###
| 0.6 |
2023-Feb-02 Thu
| ###
| ###
| 7.27
| ###
| 165,822
| ###
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 7.25
| 7.26
|
|
| 10.8
| 10.8
| 0.5 |
2023-Jan-31 Tue
| ###
| ###
| 7.53
| 7.57
| 133,057
| 500,959
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| 8.25
| ###
| ###
| 79,370
| ###
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 53,255
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 25,843
| 0
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| 8.2
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Jan-23 Mon
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Jan-18 Wed
| ###
| 8.22
| ###
| ###
| 36,356
| 149,423
| 86.3
| 86.3
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| 8.2
| 26,822
| 0
| ###
| ###
| 0.6 |
2023-Jan-13 Fri
| 8.28
| ###
| ###
| 8.22
|
|
| 25.9
| 25.9
| 0.6 |
2023-Jan-12 Thu
| ###
| ###
| ###
| 8.27
|
|
| 83.8
| 83.8
| ### |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 8.21
| 8
| 8
|
|
| 23.0
| 23.0
| ### |
2023-Jan-09 Mon
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 7.89
| ###
| 57,121
| 225,342
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 7.74
| ###
| 7.72
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Jan-04 Wed
| 7.85
| 7.85
| ###
| 7.72
| 26,653
| ###
| 17.1
| 17.1
| ### |
2023-Jan-03 Tue
| ###
| 7.75
| ###
| 7.75
|
|
| 95.5
| 95.5
| ### |
2022-Dec-30 Fri
| ###
| ###
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2022-Dec-29 Thu
| ###
| 7.48
| 7.23
| ###
| 115,647
| 850,583
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 7.59
| ###
| 7.25
| 7.4
| 94,248
| 341,649
| 18.9
| 18.9
| 0.5 |
2022-Dec-23 Fri
| 7.8
| 7.83
| 7.53
| 7.59
| 42,353
| 325,271
| 14.3
| 14.3
| 0.5 |
2022-Dec-22 Thu
| 7.8
| ###
| 7.8
| 7.84
| 140,346
| 547,349
| ###
| ###
| 0.6 |
2022-Dec-21 Wed
| 7.77
| ###
| 7.77
| 7.85
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| 7.77
| 7.87
| 7.72
| 7.8
| 104,521
| 814,741
| 84.4
| 84.4
| 0.6 |
2022-Dec-19 Mon
| 7.73
| 7.87
| 7.71
| 7.87
| 25,456
| ###
| ###
| ###
| 0.6 |
2022-Dec-16 Fri
| 7.73
| ###
| ###
| 7.84
| 73,829
| 0
| 75.7
| 75.7
| 0.6 |
2022-Dec-15 Thu
| 7.75
| ###
| ###
| ###
| 95,674
| 0
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| 7.76
| ###
| 7.75
|
|
| ###
| ###
| ### |
2022-Dec-13 Tue
| 7.75
| 7.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 7.7
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 7.74
| 7.76
| ###
| 7.71
| 64,271
| 249,371
| ###
| ###
| ### |
2022-Dec-08 Thu
| ###
| 7.84
| 7.59
| 7.74
| 123,524
| 952,987
| ###
| ###
| 0.6 |
2022-Dec-07 Wed
| ###
| ###
| 7.56
| ###
| 63,379
| 239,572
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 7.76
| 7.89
| 70,245
| 272,550
| ###
| ###
| ### |
2022-Dec-05 Mon
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 8.55
| 8.55
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2022-Dec-01 Thu
| ###
| ###
| 8.29
| 8.55
| 97,075
| 402,375
| ###
| ###
| ### |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 43,175
| 0
| 82.6
| 82.6
| 0.0 |
2022-Nov-29 Tue
| ###
| 8.275
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Nov-28 Mon
| 8.24
| 8.24
| ###
| ###
| 43,780
| 180,373
| 37.2
| 37.2
| 0.0 |
2022-Nov-25 Fri
| ###
| 8.41
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2022-Nov-24 Thu
| ###
| ###
| 8.25
| ###
| 22,082
| 91,088
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 8.21
| 8.54
| 8.21
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2022-Nov-22 Tue
| 8.57
| 8.57
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2022-Nov-21 Mon
| 8.45
| ###
| ###
| 8.53
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| 8.5
| 8.52
| 8.29
| 8.29
| 39,921
| ###
| 19.6
| 19.6
| 0.6 |
2022-Nov-17 Thu
| ###
| 8.76
| 8.23
| 8.52
| 110,325
| ###
| ###
| ###
| 0.6 |
2022-Nov-16 Wed
| 8.26
| 8.43
| ###
| ###
| 102,783
| ###
| 75.6
| 75.6
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2022-Nov-14 Mon
| 8.45
| 8.45
| ###
| 8.22
|
|
| 19.3
| 19.3
| 0.6 |
2022-Nov-11 Fri
| 8.27
| ###
| 8.27
| 8.5
|
|
| 84.5
| 84.5
| 0.6 |
2022-Nov-10 Thu
| ###
| ###
| 7.82
| 7.88
| 43,183
| 168,845
| ###
| ###
| 0.6 |
2022-Nov-09 Wed
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 75,444
| 0
| 26.9
| 26.9
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 7.8
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Nov-03 Thu
| ###
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2022-Nov-01 Tue
| 8.21
| 8.75
| ###
| ###
| 121,284
| ###
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 8.79
| 8.83
| ###
| ###
| 135,379
| ###
| 6.3
| 6.3
| 0.0 |
2022-Oct-28 Fri
| 8.4
| 8.7
| ###
| ###
| 115,476
| 502,320
| 90.4
| 90.4
| 0.0 |
2022-Oct-27 Thu
| ###
| 8.81
| 8.2
| 8.49
| 163,429
| ###
| ###
| ###
| ### |
2022-Oct-26 Wed
| ###
| 8.4
| ###
| ###
| 205,970
| 865,074
| 32.7
| 32.7
| 0.0 |
2022-Oct-25 Tue
| ###
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 7.4
| 7.52
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-Oct-21 Fri
| 7.22
| 7.26
| ###
| 7.22
| 61,844
| ###
| 72.1
| 72.1
| 0.5 |
2022-Oct-20 Thu
| 7.4
| 7.4
| ###
| 7.22
| 128,070
| 473,859
| ###
| ###
| 0.5 |
2022-Oct-19 Wed
| ###
| 7.48
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| 6.83
| 6.87
|
|
| ###
| ###
| ### |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 6.89
| ###
| 6.82
| 6.84
| 101,087
| ###
| ###
| ###
| 0.5 |
2022-Oct-12 Wed
| ###
| ###
| 6.83
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2022-Oct-11 Tue
| 7
| ###
| 6.86
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2022-Oct-10 Mon
| 7.45
| 7.46
| ###
| ###
| 176,323
| 657,684
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 7.75
| 7.58
| 7.59
| 39,973
| ###
| 26.6
| 26.6
| 0.5 |
2022-Oct-06 Thu
| 7.88
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| 7.88
|
|
| 95.2
| 95.2
| 0.6 |
2022-Oct-04 Tue
| 7.25
| 7.45
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| 7.22
| ###
| ###
| 45,247
| 163,341
| 79.0
| 79.0
| 0.0 |
2022-Sep-30 Fri
| 7.25
| ###
| ###
| 7.23
| 93,245
| 0
| 37.2
| 37.2
| ### |
2022-Sep-29 Thu
| ###
| 7.58
| ###
| 7.42
|
|
| 78.0
| 78.0
| 0.5 |
2022-Sep-28 Wed
| 7.2
| ###
| ###
| 7.2
|
|
| 75.7
| 75.7
| 0.5 |
2022-Sep-27 Tue
| ###
| 7.44
| 7.24
| 7.4
| 81,424
| 597,652
| ###
| ###
| 0.5 |
2022-Sep-26 Mon
| ###
| 7.44
| ###
| ###
| 301,251
| 1,120,653
| 82.3
| 82.3
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 102,775
| 0
| 83.3
| 83.3
| 0.0 |
2022-Sep-20 Tue
| 8.22
| ###
| ###
| ###
| 72,727
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| 8.43
| ###
| ###
| 81,625
| 344,049
| 26.1
| 26.1
| 0.0 |
2022-Sep-16 Fri
| 8.43
| 8.49
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2022-Sep-15 Thu
| 8.45
| 8.5
| ###
| 8.5
|
|
| 73.9
| 73.9
| 0.6 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| 8.21
| ###
| 57,278
| 235,126
| 27.1
| 27.1
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 72,022
| 0
| 20.0
| 20.0
| 0.0 |
2022-Sep-09 Fri
| 8.47
| ###
| 8.27
| 8.47
|
|
| 60.6
| 60.6
| ### |
2022-Sep-08 Thu
| 8.4
| ###
| ###
| 8.5
|
|
| 67.4
| 67.4
| 0.6 |
2022-Sep-07 Wed
| 8.41
| 8.78
| ###
| ###
| 132,047
| 579,686
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2022-Sep-05 Mon
| ###
| 8.55
| 8.28
| 8.29
| 77,629
| 653,248
| ###
| ###
| 0.6 |
2022-Sep-02 Fri
| ###
| 8.76
| 8.42
| 8.43
| 64,488
| 553,951
| 26.3
| 26.3
| 0.6 |
2022-Sep-01 Thu
| 8.7
| 8.7
| 8.49
| 8.52
| 35,627
| ###
| ###
| ###
| 0.6 |
2022-Aug-31 Wed
| 8.5
| ###
| 8.48
| 8.75
|
|
| 80.1
| 80.1
| 0.6 |
2022-Aug-30 Tue
| ###
| 8.75
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 8.86
| 8.29
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2022-Aug-26 Fri
| 8.42
| 8.73
| ###
| ###
| 206,449
| 901,149
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| 8.5
| 8.55
| 8.24
| 8.42
|
|
| ###
| ###
| ### |
2022-Aug-24 Wed
| 8.45
| ###
| ###
| 8.29
| 242,979
| 0
| 20.7
| 20.7
| 0.6 |
2022-Aug-23 Tue
| ###
| 8.89
| 8.4
| 8.44
| 179,229
| ###
| ###
| ###
| 0.6 |
2022-Aug-22 Mon
| 8.85
| 9.28
| ###
| 8.8
|
|
| 43.3
| 43.3
| 0.6 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Aug-18 Thu
| ###
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| 9.22
| 9.55
| 72,921
| ###
| 39.0
| 39.0
| 0.7 |
2022-Aug-16 Tue
| 9.5
| 9.72
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Aug-15 Mon
| 9.26
| 9.45
| ###
| 9.45
| 153,247
| ###
| ###
| ###
| 0.7 |
2022-Aug-12 Fri
| ###
| 9.22
| 9
| 9.22
| 122,777
| ###
| ###
| ###
| 0.7 |
2022-Aug-11 Thu
| 9.2
| ###
| ###
| ###
| 166,681
| 0
| 20.6
| 20.6
| 0.0 |
2022-Aug-10 Wed
| 9.41
| 9.41
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| 9.44
| 9.49
| 179,721
| 848,283
| ###
| ###
| 0.7 |
2022-Aug-08 Mon
| ###
| ###
| 9.5
| ###
| 195,478
| 928,520
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 10.25
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| 9.82
| 9.84
| 310,956
| ###
| 25.5
| 25.5
| 0.7 |
2022-Aug-03 Wed
| 9.8
| ###
| ###
| ###
| 305,352
| 0
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 9.88
| ###
| 9.83
| 9.84
|
|
| ###
| ###
| 0.7 |
2022-Aug-01 Mon
| 9.85
| ###
| 9.78
| 9.89
|
|
| 76.6
| 76.6
| ### |
2022-Jul-29 Fri
| 9.2
| 9.49
| ###
| 9.4
| 198,353
| 941,184
| ###
| ###
| ### |
2022-Jul-28 Thu
| 8.72
| 9.21
| 8.5
| ###
| 342,586
| ###
| 84.7
| 84.7
| 0.0 |
2022-Jul-27 Wed
| ###
| 8.41
| 8.23
| ###
| 159,888
| ###
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 8.4
| 8.46
| 8.24
| ###
| 179,840
| ###
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 8.83
| 8.87
| 8.55
| ###
| 129,921
| ###
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| 8.87
| 8.59
| 8.74
|
|
| ###
| ###
| 0.6 |
2022-Jul-20 Wed
| ###
| 8.48
| ###
| 8.45
| 182,585
| ###
| 91.8
| 91.8
| ### |
2022-Jul-19 Tue
| ###
| ###
| ###
| 8
| 88,479
| 0
| ###
| ###
| ### |
2022-Jul-18 Mon
| ###
| 8.2
| ###
| ###
| 94,742
| 388,442
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| 7.85
| 89,127
| 0
| ###
| ###
| ### |
2022-Jul-13 Wed
| 7.58
| 7.7
| 7.44
| ###
| 78,356
| 593,154
| 76.3
| 76.3
| 0.0 |
2022-Jul-12 Tue
| 7.59
| 7.78
| 7.45
| 7.56
| 89,522
| ###
| ###
| ###
| 0.5 |
2022-Jul-11 Mon
| ###
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 7.74
| ###
| 7.74
| ###
| 230,725
| ###
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 7.47
| ###
| 7.47
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2022-Jul-05 Tue
| 7.54
| 7.585
| 7.42
| 7.47
| 62,342
| 467,720
| 24.1
| 24.1
| ### |
2022-Jul-04 Mon
| 7.89
| 7.89
| 7.51
| 7.51
|
|
| ###
| ###
| ### |
2022-Jul-01 Fri
| 7.57
| ###
| 7.57
| 7.76
| 269,278
| ###
| 76.7
| 76.7
| 0.6 |
2022-Jun-30 Thu
| 7.56
| ###
| ###
| 7.54
|
|
| ###
| ###
| 0.5 |
2022-Jun-29 Wed
| 7.49
| ###
| 7.27
| 7.56
| 129,122
| 469,358
| 78.2
| 78.2
| 0.5 |
2022-Jun-28 Tue
| ###
| ###
| 7.49
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2022-Jun-27 Mon
| 7.45
| ###
| 7.43
| ###
| 348,785
| ###
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 6.86
| ###
| 6.85
| ###
| 90,973
| 311,582
| 85.4
| 85.4
| 0.0 |
2022-Jun-23 Thu
| 6.54
| 6.8
| 6.51
| 6.8
|
|
| 92.4
| 92.4
| 0.5 |
2022-Jun-22 Wed
| 6.55
| 6.71
| 6.44
| 6.52
|
|
| 49.7
| 49.7
| 0.5 |
2022-Jun-21 Tue
| 6.5
| ###
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2022-Jun-20 Mon
| 6.72
| 6.77
| ###
| 6.5
| 104,927
| 355,177
| ###
| ###
| 0.5 |
2022-Jun-17 Fri
| 6.4
| 6.7
| 6.28
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Jun-16 Thu
| 6.53
| 6.72
| 6.47
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2022-Jun-15 Wed
| ###
| 6.77
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2022-Jun-14 Tue
| ###
| ###
| 6.4
| 6.55
|
|
| 21.5
| 21.5
| 0.5 |
2022-Jun-10 Fri
| 7.4
| 7.47
| 7.2
| 7.27
|
|
| ###
| ###
| ### |
2022-Jun-09 Thu
| 7.42
| 7.53
| ###
| 7.2
|
|
| 29.0
| 29.0
| 0.5 |
2022-Jun-08 Wed
| 7.23
| ###
| 7.23
| 7.42
| 244,983
| ###
| ###
| ###
| 0.5 |
2022-Jun-07 Tue
| ###
| 7.28
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 7
| ###
| ###
| 7
| 173,728
| 0
| 69.6
| 69.6
| 0.5 |
2022-Jun-02 Thu
| 6.8
| 6.87
| ###
| 6.84
|
|
| 77.1
| 77.1
| 0.5 |
2022-Jun-01 Wed
| 6.54
| 6.86
| 6.54
| 6.75
| 214,721
| ###
| ###
| ###
| 0.5 |
2022-May-31 Tue
| ###
| ###
| 6.52
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2022-May-30 Mon
| 6.46
| ###
| 6.43
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| 6.47
| 6.25
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| 184,621
| 0
| 93.2
| 93.2
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 5.77
| ###
|
|
| 50.0
| 50.0
| 0.0 |
2022-May-23 Mon
| 6
| ###
| 5.82
| ###
| 107,276
| 312,173
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 164,151
| 0
| 93.0
| 93.0
| 0.0 |
2022-May-19 Thu
| 5.78
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 5.76
| ###
| 5.76
| ###
| 80,671
| ###
| 83.5
| 83.5
| 0.0 |
2022-May-17 Tue
| 5.77
| 5.78
| ###
| 5.74
|
|
| 32.6
| 32.6
| 0.4 |
2022-May-16 Mon
| ###
| ###
| ###
| 5.76
| 144,842
| 0
| ###
| ###
| ### |
2022-May-13 Fri
| 5.49
| ###
| 5.41
| 5.52
| 242,547
| 656,089
| ###
| ###
| 0.4 |
2022-May-12 Thu
| ###
| 5.48
| ###
| 5.47
| 406,824
| ###
| 91.6
| 91.6
| ### |
2022-May-11 Wed
| 5.4
| 5.41
| ###
| ###
| 78,973
| 213,621
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 5.29
| 5.45
| 245,784
| ###
| ###
| ###
| ### |
2022-May-09 Mon
| ###
| ###
| 5.29
| 5.45
| 245,784
| ###
| ###
| ###
| ### |
2022-May-06 Fri
| 5.75
| 5.75
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 5.85
| ###
| 5.82
| 5.83
| 85,940
| 250,085
| 32.8
| 32.8
| ### |
2022-May-04 Wed
| ###
| ###
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| 6.22
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2022-May-02 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| 6.27
| 5.88
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2022-Apr-28 Thu
| 5.8
| ###
| 5.74
| ###
| 511,053
| 1,466,722
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| 5.73
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 5.88
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2022-Apr-22 Fri
| ###
| ###
| 5.88
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 159,522
| 0
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Apr-19 Tue
| ###
| 6.25
| ###
| ###
| 200,589
| 626,840
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 5.86
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 6.2
| 6.27
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| 6.21
|
|
| 27.9
| 27.9
| ### |
2022-Apr-06 Wed
| 6.4
| 6.51
| 6.28
| ###
| 130,671
| 835,641
| 42.5
| 42.5
| 0.0 |
2022-Apr-05 Tue
| 6.49
| 6.54
| ###
| 6.4
|
|
| 34.9
| 34.9
| 0.5 |
2022-Apr-04 Mon
| 6.46
| 6.47
| ###
| 6.42
|
|
| 31.4
| 31.4
| 0.5 |
2022-Apr-01 Fri
| ###
| ###
| 6.44
| 6.44
| 105,923
| 341,072
| 9.3
| 9.3
| 0.5 |
2022-Mar-31 Thu
| 6.8
| 6.8
| 6.54
| ###
| 121,241
| 808,677
| 19.7
| 19.7
| 0.0 |
2022-Mar-30 Wed
| 6.53
| ###
| 6.53
| 6.83
| 220,786
| ###
| 92.0
| 92.0
| 0.5 |
2022-Mar-29 Tue
| 6.52
| ###
| 6.4
| 6.52
| 396,284
| ###
| 61.3
| 61.3
| 0.5 |
2022-Mar-28 Mon
| 6.72
| 6.75
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2022-Mar-25 Fri
| ###
| ###
| ###
| 6.74
| 208,984
| 0
| 21.3
| 21.3
| ### |
2022-Mar-24 Thu
| ###
| 7
| 6.81
| 6.86
| 109,154
| ###
| ###
| ###
| 0.5 |
2022-Mar-23 Wed
| ###
| ###
| 6.89
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2022-Mar-22 Tue
| ###
| 7
| 6.8
| ###
| 277,723
| 1,916,288
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 128,054
| 0
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 120,970
| 0
| 72.0
| 72.0
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 6.83
| ###
| 176,680
| ###
| 77.3
| 77.3
| 0.0 |
2022-Mar-15 Tue
| 6.79
| 6.88
| ###
| 6.8
| 126,156
| 433,976
| 75.0
| 75.0
| 0.5 |
2022-Mar-14 Mon
| 6.83
| ###
| 6.73
| 6.83
| 88,882
| 299,087
| 67.5
| 67.5
| 0.5 |
2022-Mar-11 Fri
| ###
| ###
| 6.77
| 6.79
| 65,579
| 221,984
| ###
| ###
| 0.5 |
2022-Mar-10 Thu
| 7
| ###
| 7
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 6.89
| 7
| 61,871
| 213,145
| 66.7
| 66.7
| 0.5 |
2022-Mar-08 Tue
| ###
| ###
| 6.73
| 6.89
|
|
| 26.7
| 26.7
| 0.5 |
2022-Mar-07 Mon
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 7.53
| 7.57
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2022-Mar-03 Thu
| 7.82
| ###
| 7.57
| ###
| 107,421
| 406,588
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| 7.71
| 7.8
|
|
| 24.3
| 24.3
| 0.6 |
2022-Mar-01 Tue
| 7.78
| ###
| 7.55
| ###
| 222,027
| 838,151
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 7.25
| ###
| 7.25
| 7.53
|
|
| ###
| ###
| 0.5 |
2022-Feb-25 Fri
| ###
| 7.46
| ###
| 7.28
|
|
| 30.2
| 30.2
| 0.5 |
2022-Feb-24 Thu
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 7.4
| ###
| ###
| 7.48
|
|
| 61.0
| 61.0
| 0.5 |
2022-Feb-22 Tue
| 7.7
| 7.7
| ###
| ###
| 293,280
| 1,129,128
| 26.4
| 26.4
| 0.0 |
2022-Feb-21 Mon
| 7.7
| 7.83
| 7.47
| 7.75
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| 7.75
| 7.52
| ###
| 139,154
| 1,062,440
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| 7.75
| 214,787
| 0
| 23.2
| 23.2
| ### |
2022-Feb-16 Wed
| 7.51
| ###
| 7.48
| 7.86
| 200,271
| ###
| ###
| ###
| ### |
2022-Feb-15 Tue
| 7.43
| 7.54
| 7.28
| 7.41
| 221,977
| 1,644,849
| ###
| ###
| ### |
2022-Feb-14 Mon
| ###
| 7.73
| ###
| 7.44
|
|
| 31.9
| 31.9
| ### |
2022-Feb-11 Fri
| ###
| ###
| 7.72
| 7.73
|
|
| 9.3
| 9.3
| 0.6 |
2022-Feb-10 Thu
| 8.43
| ###
| ###
| ###
| 116,727
| 0
| 12.9
| 12.9
| 0.0 |
2022-Feb-09 Wed
| 8.21
| ###
| ###
| ###
| 119,559
| 0
| 79.1
| 79.1
| 0.0 |
2022-Feb-08 Tue
| 8.2
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 8
| 8.26
| 7.89
| 8.2
| 70,877
| ###
| 82.9
| 82.9
| 0.6 |
2022-Feb-04 Fri
| 7.8
| ###
| 7.8
| ###
| 107,586
| 419,585
| 81.9
| 81.9
| 0.0 |
2022-Feb-03 Thu
| 8.24
| ###
| 7.7
| 7.8
| 202,478
| 779,540
| ###
| ###
| 0.6 |
2022-Feb-02 Wed
| ###
| ###
| ###
| 8.27
|
|
| 35.1
| 35.1
| ### |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Jan-31 Mon
| ###
| 8
| 7.5
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| 8.2
| ###
| 7.4
|
|
| 5.6
| 5.6
| 0.5 |
2022-Jan-25 Tue
| 7.45
| ###
| 7.4
| 7.87
| 435,170
| 1,610,129
| 98.1
| 98.1
| 0.6 |
2022-Jan-24 Mon
| 7.58
| 7.74
| 7.21
| 7.51
| 202,581
| ###
| ###
| ###
| ### |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 340,022
| 0
| 20.9
| 20.9
| 0.0 |
2022-Jan-20 Thu
| 8.2
| 8.27
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2022-Jan-19 Wed
| ###
| 8.23
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Jan-18 Tue
| ###
| 8.4
| ###
| ###
| 78,749
| 330,745
| 65.6
| 65.6
| 0.0 |
2022-Jan-17 Mon
| 8
| ###
| ###
| ###
| 168,521
| 0
| 75.3
| 75.3
| 0.0 |
2022-Jan-14 Fri
| 8
| ###
| 7.8
| 8
| 221,084
| 862,227
| ###
| ###
| ### |
2022-Jan-13 Thu
| ###
| 8.2
| ###
| ###
| 126,386
| 518,182
| 23.1
| 23.1
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 8.2
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| 8.2
| 89,476
| 0
| ###
| ###
| 0.6 |
2022-Jan-07 Fri
| ###
| 8.46
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Jan-06 Thu
| 8.51
| 8.51
| 8.25
| 8.25
| 141,155
| 1,182,878
| ###
| ###
| ### |
2022-Jan-05 Wed
| 8.75
| 8.81
| 8.55
| ###
| 94,489
| ###
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 8.85
| ###
| ###
| 8.85
| 106,573
| 0
| 56.8
| 56.8
| 0.6 |
2021-Dec-31 Fri
| 8.8
| 8.88
| 8.77
| 8.85
|
|
| 69.6
| 69.6
| 0.6 |
2021-Dec-30 Thu
| 8.75
| ###
| ###
| 8.88
|
|
| 79.0
| 79.0
| 0.6 |
2021-Dec-29 Wed
| ###
| 9
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2021-Dec-24 Fri
| 9
| ###
| 8.89
| 8.89
| 51,623
| ###
| ###
| ###
| ### |
2021-Dec-23 Thu
| ###
| ###
| 8.78
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 8.72
| 8.88
| 177,421
| 773,555
| 18.1
| 18.1
| 0.6 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 9.49
| 9.49
| ###
| ###
| 77,376
| 367,149
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| 9.48
| ###
| 9.42
|
|
| 79.5
| 79.5
| 0.7 |
2021-Dec-16 Thu
| 9.55
| 9.78
| ###
| ###
| 61,427
| 300,378
| 17.9
| 17.9
| 0.0 |
2021-Dec-15 Wed
| 9.5
| 9.81
| 9.46
| 9.52
| 94,150
| ###
| 78.5
| 78.5
| ### |
2021-Dec-14 Tue
| 9.79
| 9.89
| ###
| 9.72
| 77,140
| 381,457
| 36.1
| 36.1
| 0.7 |
2021-Dec-13 Mon
| 10.24
| 10.42
| 9.28
| 9.81
| 405,249
| ###
| ###
| ###
| ### |
2021-Dec-10 Fri
| ###
| 10.46
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2021-Dec-09 Thu
| 9.52
| ###
| 9.52
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2021-Dec-08 Wed
| 9.55
| 9.8
| 9.45
| 9.72
| 111,526
| ###
| ###
| ###
| 0.7 |
2021-Dec-07 Tue
| ###
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2021-Dec-06 Mon
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 9
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 69,022
| 0
| 43.6
| 43.6
| 0.0 |
|