End of day Prices (full format), 1200 Days for (AEF) AUSTRALIAN ETHICAL INVESTMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.11 |
2024-Mar-28 Thu
| ###
| ###
| 4.82
| ###
| 180,986
| 436,176
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 4.8
| ###
| 4.8
| ###
| 118,373
| ###
| 88.0
| 88.0
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 4.82
| 4.88
| 58,176
| ###
| 33.9
| 33.9
| 0.3 |
2024-Mar-25 Mon
| 4.84
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 4.83
| 4.88
| 4.83
| 4.87
| 52,556
| 255,159
| 77.4
| 77.4
| 0.3 |
2024-Mar-21 Thu
| 4.75
| ###
| 4.74
| 4.83
|
|
| 76.6
| 76.6
| 0.3 |
2024-Mar-20 Wed
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 4.58
| 4.84
| 4.58
| 4.73
|
|
| ###
| ###
| 0.3 |
2024-Mar-18 Mon
| 4.74
| ###
| 4.57
| 4.7
| 219,842
| ###
| ###
| ###
| 0.3 |
2024-Mar-15 Fri
| 4.82
| 4.82
| ###
| 4.78
| 98,572
| 237,558
| ###
| ###
| ### |
2024-Mar-14 Thu
| 4.79
| ###
| 4.59
| 4.83
|
|
| 76.1
| 76.1
| 0.3 |
2024-Mar-13 Wed
| 4.78
| 4.79
| ###
| 4.79
| 88,123
| 211,054
| 68.7
| 68.7
| 0.3 |
2024-Mar-12 Tue
| 4.7
| 4.77
| ###
| 4.77
| 57,259
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 4.71
| 4.77
| ###
| 4.7
| 86,755
| ###
| ###
| ###
| 0.3 |
2024-Mar-08 Fri
| 4.8
| 4.89
| 4.74
| 4.8
|
|
| 65.8
| 65.8
| 0.3 |
2024-Mar-07 Thu
| 4.79
| 4.89
| 4.75
| 4.82
| 71,787
| ###
| ###
| ###
| 0.3 |
2024-Mar-06 Wed
| 4.82
| 4.83
| 4.58
| 4.74
| 216,824
| 1,020,156
| 22.1
| 22.1
| 0.3 |
2024-Mar-05 Tue
| ###
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2024-Mar-04 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 5.2
| 5.29
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 60,853
| 0
| 86.7
| 86.7
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 5.25
| 5.29
| ###
| ###
| 53,272
| ###
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 5.26
| 95,444
| 0
| ###
| ###
| 0.4 |
2024-Feb-23 Fri
| ###
| 5.42
| ###
| ###
| 203,681
| 551,975
| 95.9
| 95.9
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 4.73
| ###
| 143,745
| 339,956
| 18.5
| 18.5
| 0.0 |
2024-Feb-21 Wed
| 4.71
| ###
| 4.71
| 5
|
|
| ###
| ###
| 0.4 |
2024-Feb-20 Tue
| 4.86
| ###
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2024-Feb-19 Mon
| ###
| ###
| 4.7
| ###
| 193,153
| ###
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 114,645
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 110,475
| 0
| 78.4
| 78.4
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 129,854
| 0
| 14.1
| 14.1
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2024-Feb-12 Mon
| 5.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 5.28
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 5.45
| 5.55
| 5.28
| 5.29
| 120,176
| 650,753
| 12.7
| 12.7
| 0.4 |
2024-Feb-07 Wed
| 5.5
| 5.58
| 5.44
| 5.46
| 56,748
| 312,681
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| 5.54
| 84,647
| 0
| ###
| ###
| 0.4 |
2024-Feb-05 Mon
| 5.49
| 5.5
| ###
| 5.42
| 51,370
| ###
| ###
| ###
| 0.4 |
2024-Feb-02 Fri
| 5.26
| 5.55
| 5.26
| 5.49
|
|
| 89.9
| 89.9
| 0.4 |
2024-Feb-01 Thu
| ###
| 5.48
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 5.41
| 111,555
| 0
| 15.4
| 15.4
| ### |
2024-Jan-25 Thu
| 5.75
| 5.78
| 5.51
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2024-Jan-24 Wed
| 5.45
| 5.7
| 5.41
| 5.7
| 183,552
| ###
| 91.6
| 91.6
| 0.4 |
2024-Jan-23 Tue
| ###
| 5.48
| 5.26
| 5.45
| 127,241
| 683,284
| ###
| ###
| ### |
2024-Jan-22 Mon
| 5.26
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| 5.26
| 77,826
| 0
| ###
| ###
| 0.4 |
2024-Jan-18 Thu
| ###
| 5.27
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| 5.27
| ###
| ###
| 59,359
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 72,952
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 5.21
| ###
| 87,148
| 227,020
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 73,822
| 0
| 18.3
| 18.3
| 0.0 |
2024-Jan-05 Fri
| 5.21
| ###
| 5.21
| ###
| 70,949
| 184,822
| 83.9
| 83.9
| 0.0 |
2024-Jan-04 Thu
| ###
| 5.28
| ###
| 5.28
|
|
| 90.3
| 90.3
| 0.4 |
2024-Jan-03 Wed
| 5.48
| 5.48
| 5.22
| 5.22
| 92,373
| ###
| ###
| ###
| 0.4 |
2024-Jan-02 Tue
| ###
| 5.5
| ###
| 5.49
|
|
| 81.1
| 81.1
| 0.4 |
2023-Dec-29 Fri
| 5.42
| 5.48
| 5.27
| 5.41
| 34,487
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| 5.5
| ###
| 5.42
|
|
| 70.1
| 70.1
| 0.4 |
2023-Dec-27 Wed
| 5.26
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 5.4
| ###
| ###
| 101,982
| 275,351
| 88.9
| 88.9
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 66,323
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| 5.4
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 5.46
| 5.53
| ###
| ###
| 137,285
| ###
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 5.41
| 5.44
| 5.23
| 5.44
|
|
| 72.6
| 72.6
| 0.4 |
2023-Dec-15 Fri
| 5.4
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2023-Dec-14 Thu
| ###
| 5.46
| ###
| 5.43
|
|
| 79.3
| 79.3
| 0.4 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| 5.45
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 323,429
| 0
| 94.4
| 94.4
| 0.0 |
2023-Dec-08 Fri
| 5
| 5.175
| ###
| ###
| 277,144
| ###
| 85.6
| 85.6
| 0.0 |
2023-Dec-07 Thu
| 4.83
| ###
| 4.81
| ###
| 129,742
| 312,029
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 4.78
| 4.83
| 4.74
| 4.81
| 98,747
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| 4.8
| 4.88
| 4.7
| 4.77
| 66,024
| 316,254
| 41.7
| 41.7
| ### |
2023-Dec-04 Mon
| 4.83
| ###
| 4.83
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2023-Dec-01 Fri
| 4.88
| ###
| 4.77
| 4.84
| 81,378
| 194,086
| ###
| ###
| 0.3 |
2023-Nov-30 Thu
| 4.77
| ###
| 4.76
| ###
| 98,526
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 4.72
| 4.87
| ###
| 4.85
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 4.7
| 4.8
| ###
| ###
| 47,175
| 113,220
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 4.78
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2023-Nov-24 Fri
| 4.54
| 4.75
| 4.53
| ###
| 76,645
| ###
| 83.1
| 83.1
| 0.0 |
2023-Nov-23 Thu
| ###
| 4.71
| 4.56
| 4.58
| 56,541
| ###
| ###
| ###
| 0.3 |
2023-Nov-22 Wed
| 4.81
| 4.81
| ###
| ###
| 77,920
| ###
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 4.7
| 4.81
| 4.57
| 4.76
| 194,783
| ###
| 78.0
| 78.0
| ### |
2023-Nov-20 Mon
| 4.75
| 4.76
| 4.55
| ###
| 150,549
| ###
| 20.6
| 20.6
| 0.0 |
2023-Nov-17 Fri
| 4.8
| 4.8
| ###
| ###
| 129,551
| 310,922
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| 4.83
| ###
| 4.81
| ###
| 214,172
| 515,083
| 77.8
| 77.8
| 0.0 |
2023-Nov-14 Tue
| 4.42
| ###
| 4.4
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Nov-13 Mon
| ###
| 4.54
| 4.28
| 4.47
|
|
| 89.6
| 89.6
| ### |
2023-Nov-10 Fri
| 4.45
| 4.45
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2023-Nov-08 Wed
| 4.45
| ###
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Nov-07 Tue
| ###
| 4.47
| 4.27
| 4.45
| 83,856
| 366,450
| ###
| ###
| 0.3 |
2023-Nov-06 Mon
| 4.28
| 4.47
| 4.26
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Nov-03 Fri
| ###
| 4.43
| ###
| 4.28
| 200,823
| 444,822
| 79.0
| 79.0
| 0.3 |
2023-Nov-02 Thu
| ###
| ###
| 3.85
| ###
| 78,070
| 150,284
| 92.9
| 92.9
| 0.0 |
2023-Nov-01 Wed
| 3.87
| ###
| 3.85
| ###
| 65,287
| 125,677
| 76.9
| 76.9
| 0.0 |
2023-Oct-31 Tue
| ###
| 4
| 3.76
| 3.89
|
|
| ###
| ###
| 0.3 |
2023-Oct-30 Mon
| 3.78
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2023-Oct-27 Fri
| 3.86
| ###
| 3.78
| 3.84
|
|
| 30.3
| 30.3
| 0.3 |
2023-Oct-26 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 139,755
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| 4.28
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 162,956
| 0
| 24.7
| 24.7
| 0.0 |
2023-Oct-19 Thu
| 4.21
| 4.29
| ###
| 4.25
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 4.23
| 4.23
| ###
| 4.2
|
|
| 31.2
| 31.2
| ### |
2023-Oct-17 Tue
| ###
| 4.26
| ###
| 4.23
|
|
| 84.4
| 84.4
| 0.3 |
2023-Oct-16 Mon
| 4.24
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 4.28
| ###
| 4.21
| ###
| 106,589
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 4.28
|
|
| 92.2
| 92.2
| 0.3 |
2023-Oct-10 Tue
| ###
| ###
| 3.825
| ###
| 249,720
| 477,589
| 89.7
| 89.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 119,958
| 0
| 76.5
| 76.5
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 181,358
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Oct-02 Mon
| 4.21
| 4.25
| ###
| ###
| 174,243
| ###
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 4.5
| 4.52
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2023-Sep-28 Thu
| 4.55
| 4.71
| 4.41
| 4.42
| 213,142
| 971,927
| ###
| ###
| 0.3 |
2023-Sep-27 Wed
| 4.45
| 4.58
| 4.41
| 4.57
|
|
| 88.2
| 88.2
| ### |
2023-Sep-26 Tue
| ###
| ###
| 4.46
| 4.52
| 369,488
| 823,958
| 2.6
| 2.6
| 0.3 |
2023-Sep-25 Mon
| ###
| 5.27
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 4.79
| ###
| 4.72
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2023-Sep-21 Thu
| ###
| 4.89
| 4.53
| 4.83
|
|
| ###
| ###
| 0.3 |
2023-Sep-20 Wed
| ###
| ###
| 4.45
| ###
| 144,650
| 321,846
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 4.58
| ###
| 4.44
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| 4.52
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Sep-15 Fri
| 4.4
| 4.76
| ###
| 4.76
| 252,887
| 601,871
| ###
| ###
| ### |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 107,580
| 0
| 69.8
| 69.8
| 0.0 |
2023-Sep-13 Wed
| 4.4
| 4.4
| 4.285
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2023-Sep-12 Tue
| ###
| 4.47
| ###
| ###
| 289,881
| 647,884
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 4.46
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| 4.45
| 4.28
| 4.45
| 89,541
| 390,846
| ###
| ###
| 0.3 |
2023-Sep-07 Thu
| 4.58
| 4.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 4.52
| 4.58
| 4.43
| 4.52
|
|
| 72.6
| 72.6
| 0.3 |
2023-Sep-05 Tue
| 4.41
| ###
| 4.29
| 4.58
| 179,351
| ###
| ###
| ###
| 0.3 |
2023-Sep-04 Mon
| ###
| ###
| 4.4
| 4.41
| 120,049
| ###
| ###
| ###
| ### |
2023-Sep-01 Fri
| 4.51
| ###
| 4.44
| 4.54
| 188,049
| ###
| ###
| ###
| 0.3 |
2023-Aug-31 Thu
| ###
| 4.5
| ###
| 4.5
| 178,548
| ###
| ###
| ###
| ### |
2023-Aug-30 Wed
| 4.2
| ###
| 4.2
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 4.28
|
|
| 92.4
| 92.4
| 0.3 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 116,887
| 0
| 29.6
| 29.6
| 0.0 |
2023-Aug-25 Fri
| 4.28
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2023-Aug-24 Thu
| ###
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Aug-22 Tue
| 3.89
| ###
| 3.83
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2023-Aug-21 Mon
| 3.89
| ###
| 3.87
| ###
| 107,324
| 207,671
| 76.4
| 76.4
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 100,654
| 0
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 70,954
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| 4.21
| ###
| ###
| 84,252
| 177,350
| 19.6
| 19.6
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 148,884
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2023-Aug-03 Thu
| 4.22
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 4.25
| 4.44
| 4.22
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| 4.23
|
|
| 83.3
| 83.3
| 0.3 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 163,375
| 0
| 85.3
| 85.3
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 3.87
| ###
| 154,981
| 299,888
| 16.6
| 16.6
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 3.79
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| 3.79
| 3.57
| 3.75
| 185,086
| ###
| 92.0
| 92.0
| 0.3 |
2023-Jul-24 Mon
| 3.59
| ###
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| ###
| ###
| 3.52
| 3.59
| 50,929
| ###
| 35.8
| 35.8
| ### |
2023-Jul-20 Thu
| 3.49
| ###
| 3.47
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2023-Jul-19 Wed
| 3.5
| ###
| 3.44
| 3.5
| 170,928
| ###
| 66.7
| 66.7
| 0.3 |
2023-Jul-18 Tue
| 3.46
| 3.53
| 3.42
| 3.5
| 118,670
| 412,378
| 81.7
| 81.7
| 0.3 |
2023-Jul-17 Mon
| 3.45
| 3.48
| ###
| 3.46
|
|
| 74.1
| 74.1
| 0.2 |
2023-Jul-14 Fri
| 3.4
| 3.45
| ###
| 3.43
| 120,072
| 207,124
| 70.6
| 70.6
| 0.2 |
2023-Jul-13 Thu
| 3.29
| 3.4
| 3.27
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2023-Jul-12 Wed
| 3.29
| 3.29
| ###
| 3.27
| 96,584
| 158,880
| 34.8
| 34.8
| ### |
2023-Jul-11 Tue
| ###
| ###
| ###
| 3.27
| 140,840
| 0
| ###
| ###
| ### |
2023-Jul-10 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| 3.2
| 95,553
| 0
| 9.3
| 9.3
| 0.2 |
2023-Jul-05 Wed
| 3.44
| 3.46
| ###
| ###
| 171,352
| ###
| 18.7
| 18.7
| 0.0 |
2023-Jul-04 Tue
| 3.27
| 3.48
| 3.24
| 3.44
|
|
| ###
| ###
| 0.2 |
2023-Jul-03 Mon
| ###
| ###
| 3.27
| ###
| 126,489
| ###
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 3.21
| ###
| 235,928
| ###
| 25.2
| 25.2
| 0.0 |
2023-Jun-29 Thu
| 3.25
| 3.43
| 3.23
| 3.41
|
|
| 88.7
| 88.7
| ### |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 202,088
| 0
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 94,587
| 0
| 85.7
| 85.7
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 144,827
| 0
| 17.7
| 17.7
| 0.0 |
2023-Jun-22 Thu
| 3.29
| ###
| ###
| ###
| 123,542
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 3.25
| ###
| 3.21
| 3.27
|
|
| 75.0
| 75.0
| ### |
2023-Jun-20 Tue
| ###
| ###
| ###
| 3.26
| 183,441
| 0
| ###
| ###
| 0.2 |
2023-Jun-19 Mon
| 3.24
| 3.375
| ###
| ###
| 285,840
| 482,355
| 90.4
| 90.4
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 3.2
| 3.28
| 931,685
| ###
| 2.2
| 2.2
| 0.2 |
2023-Jun-15 Thu
| ###
| 3.7
| 3.29
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2023-Jun-14 Wed
| ###
| 3.23
| ###
| 3.23
| 213,424
| 344,679
| 91.8
| 91.8
| ### |
2023-Jun-13 Tue
| ###
| ###
| 3
| ###
| 162,721
| 244,081
| 80.5
| 80.5
| 0.0 |
2023-Jun-09 Fri
| 3
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 2.8
| ###
| 2.8
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2023-Jun-05 Mon
| 2.8
| ###
| 2.76
| 2.82
| 478,370
| 660,150
| 80.0
| 80.0
| ### |
2023-Jun-02 Fri
| 2.75
| 2.83
| 2.74
| 2.83
| 250,345
| ###
| 82.8
| 82.8
| 0.2 |
2023-Jun-01 Thu
| ###
| 2.79
| ###
| 2.73
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 2.74
| 2.75
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 2.83
| 2.84
| 2.71
| 2.8
| 217,071
| 602,372
| ###
| ###
| 0.2 |
2023-May-29 Mon
| 2.81
| ###
| 2.76
| 2.81
|
|
| ###
| ###
| ### |
2023-May-26 Fri
| 2.84
| 2.87
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2023-May-25 Thu
| 2.88
| ###
| 2.825
| 2.86
| 210,659
| 297,555
| ###
| ###
| 0.2 |
2023-May-24 Wed
| ###
| ###
| 2.86
| 2.89
| 225,777
| ###
| 17.4
| 17.4
| ### |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 250,382
| 0
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 228,648
| 0
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2023-May-17 Wed
| 3
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2023-May-16 Tue
| 3
| ###
| ###
| 3
| 122,889
| 0
| ###
| ###
| 0.2 |
2023-May-15 Mon
| ###
| ###
| ###
| 3
|
|
| 19.1
| 19.1
| 0.2 |
2023-May-12 Fri
| ###
| 3.24
| ###
| ###
| 224,981
| ###
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-May-10 Wed
| 3.2
| ###
| ###
| 3.23
| 260,758
| 0
| 76.0
| 76.0
| ### |
2023-May-09 Tue
| 3.24
| 3.29
| ###
| 3.2
|
|
| 31.4
| 31.4
| 0.2 |
2023-May-08 Mon
| 3.21
| ###
| 3.2
| 3.25
| 118,272
| ###
| ###
| ###
| 0.2 |
2023-May-05 Fri
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| 3.25
| ###
| ###
| ###
| 95,746
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| 3.28
| ###
| 3.28
| 174,475
| ###
| 92.6
| 92.6
| 0.2 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 3.28
| ###
| 3.23
| 3.25
|
|
| 33.9
| 33.9
| 0.2 |
2023-Apr-28 Fri
| ###
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| ###
| 3.185
| ###
| ###
| 140,059
| 223,043
| 85.8
| 85.8
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 98,084
| 0
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 108,881
| 0
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 104,928
| 0
| 80.2
| 80.2
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 3
| ###
| 102,048
| 153,072
| 74.8
| 74.8
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 3.23
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 144,383
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 174,623
| 0
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-Apr-06 Thu
| 3
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 124,541
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 91,570
| 0
| 87.0
| 87.0
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 3
| ###
| ###
| 3
|
|
| 62.6
| 62.6
| 0.2 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 129,070
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 88,625
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 2.85
| ###
| 2.82
| 2.87
| 116,771
| 164,647
| 67.0
| 67.0
| ### |
2023-Mar-27 Mon
| 2.86
| ###
| 2.8
| 2.82
| 96,054
| 134,475
| ###
| ###
| ### |
2023-Mar-24 Fri
| 2.78
| 2.86
| 2.75
| 2.85
| 153,871
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| 2.8
| 2.81
| 2.7
| 2.78
|
|
| 31.5
| 31.5
| 0.2 |
2023-Mar-22 Wed
| 2.87
| ###
| 2.81
| 2.82
|
|
| 23.0
| 23.0
| ### |
2023-Mar-21 Tue
| ###
| ###
| 2.89
| ###
| 276,278
| 399,221
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 2.85
| 2.88
| 314,085
| 447,571
| 13.1
| 13.1
| 0.2 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 166,676
| 0
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 3.28
| ###
| ###
| ###
| 190,842
| 0
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 3.46
| 3.46
| 3.2
| 3.27
| 129,428
| ###
| 11.3
| 11.3
| ### |
2023-Mar-13 Mon
| 3.45
| 3.47
| 3.28
| 3.42
|
|
| ###
| ###
| 0.2 |
2023-Mar-10 Fri
| 3.49
| 3.49
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2023-Mar-09 Thu
| ###
| ###
| 3.51
| 3.52
| 174,985
| ###
| ###
| ###
| ### |
2023-Mar-08 Wed
| 3.55
| 3.73
| 3.53
| 3.7
| 163,986
| ###
| ###
| ###
| 0.3 |
2023-Mar-07 Tue
| 3.7
| 3.7
| ###
| ###
| 50,571
| 93,556
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| 3.72
| 3.56
| ###
| 92,956
| 338,359
| 87.8
| 87.8
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 3.55
| ###
| 93,847
| 166,578
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 3.53
| ###
| 113,859
| ###
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 3.44
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2023-Feb-28 Tue
| 3.52
| 3.57
| 3.45
| 3.45
| 284,147
| 997,355
| ###
| ###
| ### |
2023-Feb-27 Mon
| 3.58
| 3.58
| 3.43
| 3.52
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| 3.86
| 3.86
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| ###
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2023-Feb-22 Wed
| 4.2
| 4.22
| 4.025
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 4.23
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 144,724
| 0
| 41.0
| 41.0
| 0.0 |
2023-Feb-17 Fri
| 4.22
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| 4.21
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 62,471
| 0
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2023-Feb-10 Fri
| 4.4
| 4.46
| 4.25
| 4.26
| 64,423
| ###
| 16.4
| 16.4
| 0.3 |
2023-Feb-09 Thu
| ###
| ###
| 4.42
| 4.46
|
|
| 15.0
| 15.0
| 0.3 |
2023-Feb-08 Wed
| 4.51
| ###
| 4.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 4.5
| 4.52
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2023-Feb-06 Mon
| 4.48
| 4.55
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
2023-Feb-03 Fri
| 4.7
| 4.73
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2023-Feb-02 Thu
| 4.46
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 4.42
| 4.58
| 4.41
| 4.41
| 92,886
| 417,522
| ###
| ###
| ### |
2023-Jan-31 Tue
| ###
| 4.7
| ###
| 4.4
|
|
| 9.1
| 9.1
| 0.3 |
2023-Jan-30 Mon
| 4.7
| 4.77
| 4.59
| ###
| 81,622
| ###
| 27.4
| 27.4
| 0.0 |
2023-Jan-27 Fri
| ###
| 4.79
| 4.58
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Jan-25 Wed
| ###
| 4.74
| 4.56
| ###
| 82,579
| ###
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 4.53
| 4.8
| 4.49
| 4.7
|
|
| 91.0
| 91.0
| 0.3 |
2023-Jan-23 Mon
| 4.55
| ###
| 4.49
| 4.49
| 68,642
| ###
| ###
| ###
| ### |
2023-Jan-20 Fri
| 4.59
| ###
| 4.45
| 4.52
|
|
| 23.3
| 23.3
| 0.3 |
2023-Jan-19 Thu
| 4.8
| 4.8
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 4.71
| 4.82
| ###
| 4.81
| 75,653
| 182,323
| ###
| ###
| ### |
2023-Jan-17 Tue
| ###
| ###
| 4.7
| 4.71
|
|
| 8.5
| 8.5
| ### |
2023-Jan-16 Mon
| 4.48
| 4.87
| 4.48
| 4.87
|
|
| 97.4
| 97.4
| 0.3 |
2023-Jan-13 Fri
| 4.41
| 4.52
| ###
| 4.48
| 120,656
| 272,682
| 79.5
| 79.5
| ### |
2023-Jan-12 Thu
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 127,771
| 0
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| 4.24
| ###
| ###
| 51,028
| 108,179
| 21.2
| 21.2
| 0.0 |
2023-Jan-04 Wed
| ###
| 4.21
| 3.86
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 3.71
| 3.86
| 126,146
| ###
| ###
| ###
| 0.3 |
2022-Dec-30 Fri
| ###
| ###
| 3.85
| 3.89
|
|
| 22.4
| 22.4
| 0.3 |
2022-Dec-29 Thu
| 3.88
| 3.89
| 3.8
| 3.85
| 109,724
| 421,888
| 30.6
| 30.6
| 0.3 |
2022-Dec-28 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2022-Dec-22 Thu
| ###
| 4.22
| ###
| 4.22
| 132,744
| 280,089
| 90.0
| 90.0
| ### |
2022-Dec-21 Wed
| 4.2
| 4.21
| ###
| ###
| 104,925
| ###
| 9.2
| 9.2
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 4.2
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
| 146,585
| 0
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 4.8
| 4.8
| 4.23
| 4.23
| 126,347
| 570,456
| ###
| ###
| 0.3 |
2022-Dec-14 Wed
| ###
| 4.74
| 4.54
| 4.74
| 163,650
| ###
| 88.0
| 88.0
| 0.3 |
2022-Dec-13 Tue
| 4.43
| ###
| 4.29
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2022-Dec-12 Mon
| ###
| 4.29
| ###
| 4.25
|
|
| ###
| ###
| ### |
2022-Dec-09 Fri
| 4.42
| 4.42
| ###
| 4.21
|
|
| ###
| ###
| ### |
2022-Dec-08 Thu
| 4.44
| ###
| ###
| ###
| 283,253
| 0
| 34.1
| 34.1
| 0.0 |
2022-Dec-07 Wed
| 4.49
| 4.56
| ###
| 4.44
| 120,344
| 274,384
| ###
| ###
| 0.3 |
2022-Dec-06 Tue
| 4.56
| ###
| 4.355
| 4.48
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| ###
| 4.7
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Dec-02 Fri
| 4.85
| 4.85
| 4.58
| 4.72
| 90,947
| ###
| ###
| ###
| 0.3 |
2022-Dec-01 Thu
| 4.77
| ###
| 4.74
| 4.76
|
|
| 38.1
| 38.1
| ### |
2022-Nov-30 Wed
| 4.56
| 4.74
| 4.5
| 4.74
| 130,171
| ###
| ###
| ###
| 0.3 |
2022-Nov-29 Tue
| ###
| ###
| 4.5
| 4.55
|
|
| 27.3
| 27.3
| 0.3 |
2022-Nov-28 Mon
| 4.7
| 4.7
| 4.52
| ###
| 62,757
| ###
| 28.8
| 28.8
| 0.0 |
2022-Nov-25 Fri
| 4.74
| 4.87
| 4.7
| 4.71
| 80,223
| ###
| ###
| ###
| ### |
2022-Nov-24 Thu
| 4.7
| 4.89
| ###
| 4.77
|
|
| 81.4
| 81.4
| ### |
2022-Nov-23 Wed
| ###
| ###
| 4.5
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Nov-22 Tue
| ###
| 4.71
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2022-Nov-21 Mon
| 4.83
| 4.83
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 4.85
| 4.88
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2022-Nov-17 Thu
| ###
| ###
| 4.83
| 4.88
|
|
| 20.7
| 20.7
| 0.3 |
2022-Nov-16 Wed
| 5
| ###
| 4.83
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2022-Nov-15 Tue
| 4.83
| ###
| 4.81
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 4.82
| ###
| 93,152
| ###
| 30.3
| 30.3
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| 5
| 422,389
| 0
| ###
| ###
| 0.4 |
2022-Nov-10 Thu
| ###
| ###
| 4.49
| 4.49
| 189,344
| 425,077
| 2.9
| 2.9
| ### |
2022-Nov-09 Wed
| ###
| ###
| 4.655
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 4.58
| ###
| 364,720
| ###
| 94.2
| 94.2
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 4.51
| ###
| 75,529
| ###
| 69.7
| 69.7
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-Nov-03 Thu
| 4.7
| 4.74
| 4.58
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2022-Nov-02 Wed
| 4.7
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2022-Nov-01 Tue
| 4.59
| 4.79
| 4.56
| ###
| 161,040
| ###
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 4.55
| ###
| 4.55
| ###
| 76,527
| ###
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 4.8
| 4.8
| 4.48
| 4.51
|
|
| 7.7
| 7.7
| 0.3 |
2022-Oct-27 Thu
| ###
| 4.76
| 4.55
| 4.72
| 52,021
| 242,157
| ###
| ###
| 0.3 |
2022-Oct-26 Wed
| ###
| 4.72
| 4.56
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-Oct-25 Tue
| ###
| 4.73
| 4.55
| 4.57
| 89,071
| 413,289
| ###
| ###
| ### |
2022-Oct-24 Mon
| 4.76
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 4.75
| 4.75
| 4.56
| ###
| 136,549
| ###
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 4.73
| 4.79
|
|
| ###
| ###
| 0.3 |
2022-Oct-19 Wed
| 5.4
| 5.56
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2022-Oct-18 Tue
| ###
| 5.41
| ###
| ###
| 126,022
| 340,889
| 94.9
| 94.9
| 0.0 |
2022-Oct-17 Mon
| 4.88
| ###
| 4.8
| ###
| 107,570
| ###
| 84.6
| 84.6
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2022-Oct-13 Thu
| 4.87
| 4.87
| ###
| 4.76
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| 4.81
| 4.55
| 4.76
| 407,448
| 1,906,856
| 93.2
| 93.2
| ### |
2022-Oct-11 Tue
| 4.77
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 5.28
| 5.28
| 4.76
| 4.76
|
|
| 2.6
| 2.6
| ### |
2022-Oct-07 Fri
| 5.46
| 5.47
| 5.24
| ###
| 78,472
| ###
| 20.1
| 20.1
| 0.0 |
2022-Oct-06 Thu
| 5.58
| 5.71
| 5.43
| 5.43
|
|
| 14.6
| 14.6
| 0.4 |
2022-Oct-05 Wed
| 5.25
| ###
| 5.25
| 5.58
|
|
| 94.9
| 94.9
| 0.4 |
2022-Oct-04 Tue
| ###
| 5.26
| ###
| 5.24
| 151,626
| 398,776
| ###
| ###
| 0.4 |
2022-Oct-03 Mon
| 5
| ###
| 4.83
| 4.85
| 61,585
| 148,727
| 24.1
| 24.1
| ### |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 94,772
| 0
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 5.2
| 5.22
| ###
| ###
| 107,841
| ###
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| 5.23
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| 5.25
|
|
| 39.2
| 39.2
| 0.4 |
2022-Sep-21 Wed
| 5.5
| 5.5
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2022-Sep-20 Tue
| 5.57
| 5.7
| 5.5
| 5.5
| 93,386
| ###
| 31.6
| 31.6
| 0.4 |
2022-Sep-19 Mon
| ###
| ###
| 5.44
| 5.58
| 83,252
| 226,445
| 48.5
| 48.5
| 0.4 |
2022-Sep-16 Fri
| ###
| 5.72
| ###
| 5.55
|
|
| 28.1
| 28.1
| ### |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 170,922
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 5.76
| 5.87
|
|
| ###
| ###
| ### |
2022-Sep-13 Tue
| 6.25
| 6.47
| 6.24
| 6.29
| 93,289
| 592,851
| 69.3
| 69.3
| ### |
2022-Sep-12 Mon
| ###
| 6.24
| ###
| ###
| 92,323
| 288,047
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| 6
| 77,053
| 0
| 61.2
| 61.2
| 0.4 |
2022-Sep-08 Thu
| ###
| ###
| 5.81
| ###
| 181,628
| 527,629
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 5.74
| 6
| 5.54
| 6
|
|
| 94.3
| 94.3
| 0.4 |
2022-Sep-06 Tue
| ###
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 5.4
| 5.58
|
|
| 5.8
| 5.8
| 0.4 |
2022-Sep-02 Fri
| ###
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2022-Sep-01 Thu
| 6.26
| ###
| ###
| ###
| 192,156
| 0
| 22.8
| 22.8
| 0.0 |
2022-Aug-31 Wed
| 6.29
| 6.48
| ###
| 6.48
|
|
| 80.3
| 80.3
| 0.5 |
2022-Aug-30 Tue
| 6.41
| 6.49
| 6.24
| 6.28
| 86,425
| ###
| ###
| ###
| 0.4 |
2022-Aug-29 Mon
| 6.4
| 6.4
| ###
| 6.29
| 78,544
| 251,340
| ###
| ###
| ### |
2022-Aug-26 Fri
| 6.79
| 6.79
| ###
| 6.46
| 146,625
| ###
| ###
| ###
| ### |
2022-Aug-25 Thu
| 6.4
| 6.85
| 6.4
| 6.72
|
|
| 92.2
| 92.2
| 0.5 |
2022-Aug-24 Wed
| 6.23
| 6.5
| 6.23
| 6.42
|
|
| ###
| ###
| 0.5 |
2022-Aug-23 Tue
| ###
| 6.28
| ###
| ###
| 65,476
| ###
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2022-Aug-19 Fri
| 6.45
| 6.58
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2022-Aug-18 Thu
| ###
| ###
| 6.27
| 6.46
|
|
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| ###
| 6.5
| ###
| 58,182
| ###
| 19.5
| 19.5
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 6.72
|
|
| 21.4
| 21.4
| 0.5 |
2022-Aug-15 Mon
| 6.81
| ###
| 6.74
| 6.79
|
|
| 39.2
| 39.2
| 0.5 |
2022-Aug-12 Fri
| ###
| ###
| 6.71
| 6.71
| 86,959
| 291,747
| ###
| ###
| ### |
2022-Aug-11 Thu
| 6.8
| 7
| ###
| ###
| 156,079
| 546,276
| 82.1
| 82.1
| 0.0 |
2022-Aug-10 Wed
| 6.84
| 6.88
| 6.48
| 6.5
| 101,779
| 679,883
| ###
| ###
| 0.5 |
2022-Aug-09 Tue
| ###
| ###
| 6.56
| 6.83
|
|
| 79.9
| 79.9
| 0.5 |
2022-Aug-08 Mon
| ###
| ###
| ###
| 6.49
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| 6.79
| 6.79
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| 6.8
| 6.54
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2022-Aug-03 Wed
| ###
| 6.52
| 6.25
| 6.52
|
|
| ###
| ###
| 0.5 |
2022-Aug-02 Tue
| ###
| 6.4
| ###
| ###
| 87,022
| 278,470
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 6.54
| ###
| 6.28
| 6.28
| 107,644
| ###
| ###
| ###
| 0.4 |
2022-Jul-29 Fri
| 6.49
| 6.57
| ###
| 6.53
| 150,121
| 493,147
| ###
| ###
| ### |
2022-Jul-28 Thu
| ###
| 6.44
| ###
| 6.43
| 151,749
| ###
| 90.3
| 90.3
| ### |
2022-Jul-27 Wed
| 6
| ###
| 5.86
| ###
| 90,273
| ###
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 6.4
| 6.4
| ###
| ###
| 116,388
| 372,441
| 9.1
| 9.1
| 0.0 |
2022-Jul-25 Mon
| ###
| 6.48
| ###
| 6.29
| 108,721
| 352,256
| 41.7
| 41.7
| ### |
2022-Jul-22 Fri
| ###
| 6.43
| 6
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2022-Jul-21 Thu
| 5.72
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 5.54
| 5.85
| 5.54
| ###
| 276,776
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2022-Jul-18 Mon
| 5.48
| 5.75
| ###
| 5.74
|
|
| 91.6
| 91.6
| 0.4 |
2022-Jul-15 Fri
| 5.29
| 5.45
| ###
| 5.42
|
|
| 86.6
| 86.6
| 0.4 |
2022-Jul-14 Thu
| ###
| ###
| ###
| 5.25
| 141,245
| 0
| ###
| ###
| 0.4 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 106,570
| 0
| 72.3
| 72.3
| 0.0 |
2022-Jul-12 Tue
| 5.44
| 5.54
| ###
| ###
| 191,385
| ###
| 14.9
| 14.9
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| 5.23
| 5.44
| 103,145
| 269,724
| 28.2
| 28.2
| 0.4 |
2022-Jul-08 Fri
| ###
| ###
| 5.52
| ###
| 268,950
| ###
| 6.0
| 6.0
| 0.0 |
2022-Jul-07 Thu
| 5.5
| 5.84
| 5.46
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2022-Jul-06 Wed
| 5.22
| ###
| 5.21
| 5.46
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| 5
| 5.25
| ###
| ###
| 110,781
| ###
| 82.2
| 82.2
| 0.0 |
2022-Jul-04 Mon
| ###
| 5
| 4.84
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-Jul-01 Fri
| ###
| 4.89
| ###
| 4.73
| 124,248
| 303,786
| ###
| ###
| 0.3 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 5.22
| 5.22
| 4.86
| ###
| 339,927
| ###
| 12.6
| 12.6
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| 5.21
| 134,122
| 0
| 19.9
| 19.9
| 0.4 |
2022-Jun-27 Mon
| ###
| 5.42
| ###
| ###
| 154,284
| ###
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 4.78
| 5.27
| 4.73
| 5.22
|
|
| 90.1
| 90.1
| 0.4 |
2022-Jun-23 Thu
| 4.72
| 4.82
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2022-Jun-22 Wed
| ###
| ###
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2022-Jun-21 Tue
| 4.88
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 4.85
| ###
| 4.84
| 194,580
| 471,856
| ###
| ###
| 0.3 |
2022-Jun-17 Fri
| 4.4
| ###
| ###
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Jun-16 Thu
| ###
| 4.75
| ###
| 4.43
| 233,345
| ###
| 15.2
| 15.2
| ### |
2022-Jun-15 Wed
| ###
| ###
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2022-Jun-14 Tue
| 4.58
| 4.72
| ###
| ###
| 245,655
| 579,745
| 83.6
| 83.6
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
| 118,052
| 0
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 5.2
| 5.25
| ###
| ###
| 182,943
| 480,225
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| 5.22
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2022-Jun-06 Mon
| 5.4
| 5.42
| ###
| ###
| 141,776
| ###
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 5.45
| 5.56
| ###
| 5.4
|
|
| 33.8
| 33.8
| 0.4 |
2022-Jun-02 Thu
| 5.44
| 5.44
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 5.5
| 5.58
| ###
| 5.44
|
|
| 44.6
| 44.6
| 0.4 |
2022-May-31 Tue
| 5.7
| 5.75
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2022-May-30 Mon
| 5.41
| 5.71
| 5.4
| 5.7
| 258,971
| 1,438,583
| 92.0
| 92.0
| 0.4 |
2022-May-27 Fri
| ###
| ###
| 5.25
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| 5.23
| 84,229
| 0
| ###
| ###
| ### |
2022-May-25 Wed
| 5.43
| 5.43
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2022-May-24 Tue
| 5.72
| 5.72
| 5.41
| 5.41
| 64,546
| ###
| 11.4
| 11.4
| ### |
2022-May-23 Mon
| 5.55
| 5.78
| 5.55
| ###
| 116,086
| 657,627
| 79.8
| 79.8
| 0.0 |
2022-May-20 Fri
| ###
| 5.48
| ###
| 5.41
| 263,789
| 722,781
| 73.9
| 73.9
| ### |
2022-May-19 Thu
| 5.45
| 5.46
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 5.55
| ###
| 5.45
| 5.5
| 137,285
| ###
| ###
| ###
| 0.4 |
2022-May-17 Tue
| ###
| ###
| 5.42
| 5.5
|
|
| 22.1
| 22.1
| 0.4 |
2022-May-16 Mon
| 5.73
| 5.81
| 5.51
| 5.52
|
|
| ###
| ###
| 0.4 |
2022-May-13 Fri
| ###
| 5.72
| 5.43
| 5.72
| 185,487
| ###
| 62.7
| 62.7
| 0.4 |
2022-May-12 Thu
| ###
| ###
| 5.4
| 5.55
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| 5.5
| 5.77
| 5.4
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2022-May-10 Tue
| 5.47
| 5.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 5.47
| 5.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| 5.46
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| 5.5
| 5.76
| 5.5
| 5.71
|
|
| 88.2
| 88.2
| 0.4 |
2022-May-04 Wed
| ###
| 5.72
| ###
| 5.45
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| 5.55
| 5.77
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2022-May-02 Mon
| 5.78
| 5.78
| 5.46
| 5.56
| 174,925
| 983,078
| 22.0
| 22.0
| 0.4 |
2022-Apr-29 Fri
| 5.7
| ###
| 5.7
| 5.84
|
|
| 81.1
| 81.1
| 0.4 |
2022-Apr-28 Thu
| 5.74
| ###
| ###
| ###
| 122,744
| 0
| 30.8
| 30.8
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| 5.5
| 5.7
| 322,277
| ###
| 10.7
| 10.7
| 0.4 |
2022-Apr-26 Tue
| ###
| ###
| 5.81
| ###
| 213,422
| ###
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| 6.21
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| 6.71
| ###
| ###
| 494,477
| 1,658,970
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 6.75
| 6.87
| ###
| ###
| 106,650
| 366,342
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| 6.72
| 6.79
| 6.55
| 6.71
|
|
| ###
| ###
| ### |
2022-Apr-14 Thu
| 6.85
| ###
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2022-Apr-13 Wed
| ###
| 6.825
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2022-Apr-12 Tue
| ###
| 6.75
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 7.22
| 7.23
| ###
| ###
| 347,623
| 1,256,657
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| 7.21
| 124,854
| 0
| 19.0
| 19.0
| ### |
2022-Apr-07 Thu
| 7.25
| 7.25
| ###
| 7.21
|
|
| 42.8
| 42.8
| ### |
2022-Apr-06 Wed
| ###
| ###
| ###
| 7.27
| 190,389
| 0
| ###
| ###
| ### |
2022-Apr-05 Tue
| 7.43
| 7.59
| 7.23
| ###
| 450,382
| ###
| 32.2
| 32.2
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| 6.83
| 7.28
| 385,929
| 1,317,947
| ###
| ###
| 0.5 |
2022-Apr-01 Fri
| ###
| ###
| 6.7
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2022-Mar-31 Thu
| ###
| 7.43
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2022-Mar-30 Wed
| ###
| 7.41
| ###
| ###
| 322,386
| 1,194,440
| 85.9
| 85.9
| 0.0 |
2022-Mar-29 Tue
| 6.46
| ###
| 6.45
| 7
|
|
| ###
| ###
| 0.5 |
2022-Mar-28 Mon
| 6.73
| 6.73
| 6.47
| 6.49
| 194,875
| 1,286,175
| ###
| ###
| ### |
2022-Mar-25 Fri
| 6.7
| 6.84
| 6.52
| ###
| 157,055
| 1,049,127
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 6.89
| 6.89
| ###
| 6.7
| 168,751
| 581,347
| 15.7
| 15.7
| 0.5 |
2022-Mar-23 Wed
| 6.76
| ###
| 6.71
| 6.83
| 289,725
| 972,027
| ###
| ###
| 0.5 |
2022-Mar-22 Tue
| ###
| 6.71
| 6.47
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Mar-21 Mon
| 6.73
| ###
| 6.59
| 6.59
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| ###
| ###
| 6.4
| 6.51
| 394,781
| ###
| ###
| ###
| ### |
2022-Mar-17 Thu
| 6.72
| ###
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2022-Mar-16 Wed
| ###
| 6.49
| ###
| 6.45
|
|
| ###
| ###
| ### |
2022-Mar-15 Tue
| ###
| ###
| 5.8
| ###
| 264,153
| 766,043
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| 6.26
| ###
| 6
| 534,759
| ###
| ###
| ###
| 0.4 |
2022-Mar-11 Fri
| 6.81
| ###
| ###
| ###
| 361,846
| 0
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 6.45
| ###
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2022-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 271,446
| 0
| 36.2
| 36.2
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Mar-04 Fri
| ###
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 6.7
| 6.72
|
|
| ###
| ###
| 0.5 |
2022-Mar-02 Wed
| 7.2
| 7.24
| 6.79
| ###
| 250,076
| 1,754,283
| 18.0
| 18.0
| 0.0 |
2022-Mar-01 Tue
| ###
| 7.41
| ###
| ###
| 279,021
| 1,033,772
| 28.9
| 28.9
| 0.0 |
2022-Feb-28 Mon
| 7.42
| 7.42
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2022-Feb-25 Fri
| ###
| 7.47
| ###
| 7.26
| 532,558
| ###
| 68.4
| 68.4
| 0.5 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2022-Feb-23 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 8.2
| 8.2
| 7.72
| ###
| 630,544
| ###
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 8.53
| 8.58
| ###
| ###
| 384,276
| 1,648,544
| 26.3
| 26.3
| 0.0 |
2022-Feb-18 Fri
| 9
| ###
| ###
| 8.53
| 326,324
| 0
| 4.9
| 4.9
| ### |
2022-Feb-17 Thu
| 9.2
| 9.27
| ###
| ###
| 119,641
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| 9.24
| ###
| 9.2
| 176,084
| ###
| ###
| ###
| 0.7 |
2022-Feb-15 Tue
| 8.8
| ###
| ###
| ###
| 194,870
| 0
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 9.79
| 8.82
| 8.89
|
|
| ###
| ###
| ### |
2022-Feb-11 Fri
| 9.83
| 9.83
| ###
| ###
| 236,340
| ###
| 8.5
| 8.5
| 0.0 |
2022-Feb-10 Thu
| 9.75
| 9.89
| 9.7
| 9.74
| 264,051
| 2,586,379
| 39.8
| 39.8
| 0.7 |
2022-Feb-09 Wed
| ###
| 9.54
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2022-Feb-08 Tue
| ###
| ###
| 8.8
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 208,988
| 0
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 8.41
| 8.83
|
|
| 77.3
| 77.3
| ### |
2022-Feb-03 Thu
| 9.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 9.49
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2022-Jan-31 Mon
| ###
| 9.5
| 8.7
| 9.28
| 456,676
| 4,155,751
| ###
| ###
| 0.7 |
2022-Jan-28 Fri
| 8.73
| 9.2
| ###
| ###
| 772,781
| ###
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 8.85
| 9.26
| ###
| 8.73
|
|
| 52.4
| 52.4
| ### |
2022-Jan-25 Tue
| 9.5
| 9.5
| 8.7
| 8.86
|
|
| ###
| ###
| 0.6 |
2022-Jan-24 Mon
| ###
| 9.725
| ###
| 9.51
|
|
| ###
| ###
| ### |
2022-Jan-21 Fri
| 10.85
| 10.86
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| 10.79
| 10.84
| 104,559
| ###
| 18.2
| 18.2
| 0.8 |
2022-Jan-19 Wed
| 10.84
| ###
| ###
| ###
| 167,952
| 0
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| 11.2
| 11.2
| 10.79
| 10.89
|
|
| ###
| ###
| 0.8 |
2022-Jan-17 Mon
| 10.72
| 11.4
| 10.72
| ###
| 424,757
| ###
| 90.4
| 90.4
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 10.72
| 10.77
|
|
| 21.6
| 21.6
| ### |
2022-Jan-13 Thu
| ###
| ###
| 10.86
| ###
| 273,551
| 1,485,381
| 31.0
| 31.0
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 401,048
| 0
| 1.8
| 1.8
| 0.0 |
2022-Jan-11 Tue
| 12.4
| 12.4
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2022-Jan-07 Fri
| 12.86
| ###
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 13.45
| 13.5
| 12.73
| 12.78
|
|
| 11.5
| 11.5
| 0.9 |
2022-Jan-05 Wed
| 13.51
| ###
| 13.2
| ###
| 142,629
| 941,351
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 13.78
| 13.78
| ###
| 13.48
| 183,259
| 1,262,654
| ###
| ###
| 1.0 |
2021-Dec-31 Fri
| 13.53
| 13.87
| 13.5
| 13.79
| 106,486
| ###
| 79.0
| 79.0
| 1.0 |
2021-Dec-30 Thu
| ###
| 13.55
| ###
| 13.51
| 160,645
| ###
| ###
| ###
| ### |
2021-Dec-29 Wed
| 12.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| 12.75
| ###
| 12.71
| 12.71
|
|
| 28.6
| 28.6
| 0.9 |
2021-Dec-23 Thu
| ###
| ###
| 12.76
| 12.79
| 76,780
| 489,856
| ###
| ###
| ### |
2021-Dec-22 Wed
| 12.85
| ###
| 12.83
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| 12.81
|
|
| 30.0
| 30.0
| ### |
2021-Dec-20 Mon
| ###
| ###
| 12.81
| 12.88
|
|
| 44.9
| 44.9
| ### |
2021-Dec-17 Fri
| ###
| 13.26
| 12.56
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Dec-16 Thu
| 12.71
| 13.25
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| 12.49
| 12.51
|
|
| 14.2
| 14.2
| ### |
2021-Dec-14 Tue
| ###
| 13.28
| ###
| ###
| 358,089
| ###
| 98.0
| 98.0
| 0.0 |
2021-Dec-13 Mon
| 12.22
| 12.4
| 11.75
| ###
| 228,670
| ###
| 25.2
| 25.2
| 0.0 |
2021-Dec-10 Fri
| 12.45
| 12.49
| 11.78
| 12.49
|
|
| 69.1
| 69.1
| 0.9 |
2021-Dec-09 Thu
| ###
| 12.5
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 1,891,428
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 564,273
| 0
| 5.0
| 5.0
| 0.0 |
2021-Dec-06 Mon
| 13.75
| 13.75
| 12.44
| ###
| 379,685
| 4,971,975
| 10.1
| 10.1
| 0.0 |
2021-Dec-03 Fri
| 13.8
| ###
| ###
| 13.83
|
|
| 74.0
| 74.0
| 1.0 |
2021-Dec-02 Thu
| ###
| 14.21
| 13.59
| 13.79
| 163,649
| 2,274,721
| ###
| ###
| 1.0 |
2021-Dec-01 Wed
| ###
| 14.21
| 13.77
| ###
| 192,182
| 2,688,626
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 13.4
| 14.58
| ###
| 14.58
| 291,551
| ###
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| ###
| ###
| 13.4
|
|
| 73.1
| 73.1
| 1.0 |
2021-Nov-26 Fri
| ###
| 14.52
| 13.8
| 13.81
|
|
| ###
| ###
| ### |
2021-Nov-25 Thu
| 14.76
| ###
| 14.29
| ###
| 110,249
| 787,729
| 17.0
| 17.0
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 14.49
| 14.7
|
|
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| 14.8
| ###
| 14.55
|
|
| 92.8
| 92.8
| ### |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| 13.72
| ###
| 185,343
| 1,271,452
| 77.8
| 77.8
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 14.79
| ###
| 14.25
|
|
| 22.3
| 22.3
| 1.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| 14.24
| 144,420
| 0
| ###
| ###
| 1.0 |
2021-Nov-11 Thu
| 14.28
| 14.28
| 13.75
| 13.85
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| 14.4
| ###
| 14.28
| 185,671
| ###
| ###
| ###
| ### |
2021-Nov-09 Tue
| 14.46
| 14.55
| 14.24
| 14.46
| 139,386
| ###
| 68.1
| 68.1
| 1.0 |
2021-Nov-08 Mon
| 14.76
| ###
| 14.25
| 14.44
| 156,246
| 1,113,252
| 27.8
| 27.8
| ### |
2021-Nov-05 Fri
| ###
| 14.74
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2021-Nov-04 Thu
| 13.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 14.2
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2021-Nov-01 Mon
| 13.75
| ###
| 13.49
| ###
| 243,621
| 1,643,223
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 13.88
| 12.88
| ###
| 432,889
| 5,792,054
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| 13.59
| ###
| ###
| 233,029
| ###
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 13.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| 12.77
| ###
| 279,776
| ###
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| 12.85
| 12.29
| 12.79
|
|
| 91.0
| 91.0
| ### |
2021-Oct-22 Fri
| ###
| 12.45
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2021-Oct-21 Thu
| ###
| 12.7
| 12.21
| 12.28
| 186,429
| 2,321,973
| ###
| ###
| 0.9 |
2021-Oct-20 Wed
| 12.4
| 12.78
| ###
| ###
| 278,441
| ###
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| 12.58
| ###
| 12.51
| 374,141
| 2,353,346
| 91.5
| 91.5
| ### |
2021-Oct-18 Mon
| ###
| 12.22
| 11.57
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Oct-15 Fri
| 11.26
| ###
| 11.26
| ###
| 465,229
| ###
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 10.8
| 11.54
| 10.8
| 11.25
|
|
| 89.4
| 89.4
| ### |
2021-Oct-13 Wed
| ###
| 10.77
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2021-Oct-12 Tue
| ###
| 10.75
| 10.22
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| 10.25
| 10.49
| 159,482
| 817,345
| 81.4
| 81.4
| ### |
2021-Oct-08 Fri
| 10.5
| 10.59
| 10.29
| 10.47
| 207,542
| ###
| ###
| ###
| 0.7 |
2021-Oct-07 Thu
| 10.5
| 10.59
| ###
| 10.21
| 164,682
| ###
| ###
| ###
| ### |
2021-Oct-06 Wed
| 10.56
| 10.77
| 10.42
| ###
| 268,972
| 2,849,758
| 78.9
| 78.9
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| 10.87
| ###
| 10.52
| 10.56
|
|
| 18.3
| 18.3
| 0.8 |
2021-Oct-01 Fri
| 10.84
| ###
| 10.56
| 10.74
| 218,020
| 1,151,145
| 34.2
| 34.2
| 0.8 |
2021-Sep-30 Thu
| 11.5
| 11.84
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2021-Sep-29 Wed
| ###
| 11.74
| ###
| ###
| 349,246
| 2,050,074
| 72.7
| 72.7
| 0.0 |
2021-Sep-28 Tue
| 11.43
| ###
| 11.21
| 11.45
|
|
| ###
| ###
| 0.8 |
2021-Sep-27 Mon
| ###
| 11.45
| ###
| 11.21
|
|
| 34.9
| 34.9
| ### |
2021-Sep-24 Fri
| ###
| ###
| 10.81
| 11.24
|
|
| ###
| ###
| 0.8 |
2021-Sep-23 Thu
| ###
| ###
| ###
| 10.8
|
|
| 66.4
| 66.4
| ### |
2021-Sep-22 Wed
| ###
| ###
| ###
| 10.76
| 410,025
| 0
| 75.0
| 75.0
| 0.8 |
2021-Sep-21 Tue
| ###
| ###
| 9.87
| 10.56
|
|
| ###
| ###
| 0.8 |
2021-Sep-20 Mon
| 10.5
| 10.82
| 10.21
| 10.46
| 262,088
| 2,755,855
| ###
| ###
| 0.7 |
2021-Sep-17 Fri
| ###
| 10.54
| ###
| 10.54
| 349,347
| 1,841,058
| ###
| ###
| 0.8 |
2021-Sep-16 Thu
| 9.75
| ###
| 9.59
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Sep-15 Wed
| 9.84
| 10.055
| 9.56
| 9.75
| 277,981
| ###
| 31.6
| 31.6
| ### |
2021-Sep-14 Tue
| ###
| ###
| 9.5
| 9.59
|
|
| ###
| ###
| 0.7 |
2021-Sep-13 Mon
| ###
| 11.59
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Sep-10 Fri
| 10.81
| 11.44
| 10.81
| ###
| 247,772
| ###
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| 11.26
| ###
| 10.78
| 307,878
| 1,733,353
| 37.6
| 37.6
| 0.8 |
2021-Sep-08 Wed
| 10.72
| ###
| 10.7
| ###
| 408,772
| ###
| 88.3
| 88.3
| 0.0 |
2021-Sep-07 Tue
| ###
| 10.86
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2021-Sep-06 Mon
| 9.87
| 10.48
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 10.4
| 10.42
| 9.81
| 9.87
| 321,047
| ###
| ###
| ###
| ### |
2021-Sep-02 Thu
| ###
| 10.75
| ###
| 10.47
|
|
| 78.8
| 78.8
| 0.7 |
2021-Sep-01 Wed
| ###
| ###
| 10.025
| 10.22
| 229,252
| 1,149,125
| ###
| ###
| 0.7 |
2021-Aug-31 Tue
| ###
| 10.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 9.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| 9.81
| 9.53
| ###
| 145,353
| ###
| 35.1
| 35.1
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| 9.25
| 9.52
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| 9.28
| ###
| ###
| 117,154
| ###
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| 9.77
| ###
| ###
| 238,446
| ###
| 3.0
| 3.0
| 0.0 |
2021-Aug-23 Mon
| 9.25
| ###
| 9.25
| 9.58
|
|
| 87.8
| 87.8
| 0.7 |
2021-Aug-20 Fri
| ###
| 9.45
| ###
| 9.26
|
|
| 48.6
| 48.6
| ### |
2021-Aug-19 Thu
| ###
| ###
| ###
| 9.28
|
|
| 37.7
| 37.7
| 0.7 |
2021-Aug-18 Wed
| ###
| 9.42
| ###
| 9.21
| 309,452
| ###
| 77.4
| 77.4
| 0.7 |
2021-Aug-17 Tue
| 8.84
| 9.25
| 8.81
| ###
| 480,840
| 4,341,985
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 8.59
| 8.87
| ###
| ###
| 251,259
| ###
| 84.4
| 84.4
| 0.0 |
2021-Aug-13 Fri
| 8.5
| 8.55
| 8.46
| 8.55
| 43,288
| ###
| ###
| ###
| ### |
2021-Aug-12 Thu
| 8.5
| 8.59
| 8.42
| 8.47
|
|
| 37.4
| 37.4
| ### |
2021-Aug-11 Wed
| 8.51
| ###
| 8.43
| 8.5
| 212,986
| ###
| ###
| ###
| 0.6 |
2021-Aug-10 Tue
| ###
| 8.55
| 8.27
| 8.5
| 308,351
| ###
| 78.9
| 78.9
| 0.6 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2021-Aug-06 Fri
| 8.2
| 8.26
| ###
| ###
| 72,951
| 301,287
| 27.7
| 27.7
| 0.0 |
2021-Aug-05 Thu
| 8.4
| 8.4
| ###
| ###
| 74,352
| 312,278
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 8.46
| 8.29
| 8.29
|
|
| 27.8
| 27.8
| 0.6 |
2021-Aug-03 Tue
| ###
| 8.47
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2021-Jul-29 Thu
| 8.23
| 8.29
| ###
| 8.29
| 67,871
| 281,325
| ###
| ###
| 0.6 |
2021-Jul-28 Wed
| ###
| ###
| ###
| 8.23
| 106,124
| 0
| ###
| ###
| 0.6 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
| 105,026
| 0
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 8.25
| ###
| ###
| ###
| 165,027
| 0
| 80.4
| 80.4
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2021-Jul-22 Thu
| 8.25
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2021-Jul-21 Wed
| ###
| 8.43
| ###
| ###
| 314,358
| ###
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 7.8
| ###
| 7.76
| ###
| 172,926
| 670,952
| 94.3
| 94.3
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 7.7
| 7.81
|
|
| ###
| ###
| 0.6 |
2021-Jul-16 Fri
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 8.28
| 7.74
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 173,571
| 0
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 7.73
| 7.78
| ###
| ###
| 138,321
| ###
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 7.7
| 7.7
| 7.43
| ###
| 135,628
| 1,026,025
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 7.7
| 7.82
| 7.51
| 7.7
| 72,425
| ###
| ###
| ###
| 0.6 |
2021-Jul-07 Wed
| 7.58
| ###
| 7.46
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Jul-06 Tue
| ###
| 7.89
| 7.43
| 7.48
|
|
| 32.6
| 32.6
| 0.5 |
2021-Jul-05 Mon
| 8.44
| ###
| 7.43
| 7.56
|
|
| ###
| ###
| 0.5 |
2021-Jul-02 Fri
| ###
| ###
| 8.21
| 8.29
| 69,327
| 284,587
| 26.0
| 26.0
| 0.6 |
2021-Jul-01 Thu
| 8.43
| 8.45
| ###
| ###
| 258,079
| 1,090,383
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 8.24
| 8.48
| 8.22
| 8.44
| 275,484
| ###
| 78.7
| 78.7
| 0.6 |
2021-Jun-29 Tue
| 7.88
| 8.28
| 7.88
| ###
| 232,341
| ###
| 91.4
| 91.4
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 7.78
| 7.86
| 197,547
| 768,457
| 10.8
| 10.8
| ### |
2021-Jun-25 Fri
| ###
| ###
| ###
| 8.2
| 459,524
| 0
| 74.0
| 74.0
| 0.6 |
2021-Jun-24 Thu
| 7.89
| ###
| 7.8
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2021-Jun-23 Wed
| 7.59
| ###
| 7.48
| 7.86
| 291,442
| ###
| ###
| ###
| ### |
2021-Jun-22 Tue
| ###
| 7.58
| 7.24
| 7.55
| 171,371
| 1,269,859
| ###
| ###
| ### |
2021-Jun-21 Mon
| 7.45
| 7.45
| ###
| 7.26
|
|
| 28.9
| 28.9
| 0.5 |
2021-Jun-18 Fri
| 7.23
| 7.47
| ###
| 7.47
|
|
| 85.2
| 85.2
| ### |
2021-Jun-17 Thu
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2021-Jun-16 Wed
| 7.5
| 7.54
| ###
| 7.2
|
|
| 17.2
| 17.2
| 0.5 |
2021-Jun-15 Tue
| 7.7
| 7.86
| 7.42
| 7.48
| 289,648
| ###
| ###
| ###
| 0.5 |
2021-Jun-11 Fri
| ###
| 7.75
| ###
| ###
| 478,975
| 1,856,028
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 7.23
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2021-Jun-09 Wed
| 7.43
| 7.49
| 7.2
| 7.27
|
|
| 21.2
| 21.2
| ### |
2021-Jun-08 Tue
| 7.52
| ###
| 7.43
| 7.51
| 174,984
| ###
| ###
| ###
| ### |
2021-Jun-07 Mon
| ###
| ###
| 7.44
| 7.52
|
|
| 31.5
| 31.5
| 0.5 |
2021-Jun-04 Fri
| ###
| 7.76
| 7.55
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 7.46
| 7.53
|
|
| ###
| ###
| 0.5 |
2021-Jun-02 Wed
| ###
| 8.2
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 8.5
| 8.7
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 8.4
| 8.46
| 454,787
| ###
| 2.6
| 2.6
| 0.6 |
2021-May-28 Fri
| 9.45
| ###
| 9.29
| 9.4
| 552,252
| ###
| ###
| ###
| ### |
2021-May-27 Thu
| 9.78
| 9.78
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2021-May-26 Wed
| 9.8
| ###
| 9.5
| 9.79
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| ###
| ###
| ###
| 9.8
| 550,757
| 0
| ###
| ###
| 0.7 |
2021-May-24 Mon
| 9.42
| ###
| 9.42
| 9.55
| 357,888
| 1,685,652
| 81.4
| 81.4
| 0.7 |
2021-May-21 Fri
| 9.44
| 9.5
| 9.25
| 9.4
| 287,624
| 2,696,475
| 36.6
| 36.6
| ### |
2021-May-20 Thu
| ###
| 9.43
| ###
| 9.4
|
|
| 67.6
| 67.6
| ### |
2021-May-19 Wed
| 9.46
| 9.53
| 9.22
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2021-May-18 Tue
| ###
| 9.7
| ###
| 9.4
|
|
| 15.2
| 15.2
| ### |
2021-May-17 Mon
| 9.44
| 9.76
| 9.27
| ###
| 389,240
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 8.74
| 9.2
|
|
| ###
| ###
| 0.7 |
2021-May-13 Thu
| 8.85
| ###
| 8.5
| 8.81
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| 8.81
| 9.155
| 8.81
| ###
| 296,187
| ###
| 82.2
| 82.2
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| 8.8
| 256,428
| 0
| 25.6
| 25.6
| 0.6 |
2021-May-10 Mon
| ###
| ###
| 8.73
| ###
| 216,428
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 8.84
| 9.21
| 8.84
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-May-06 Thu
| ###
| ###
| 8.72
| 8.84
| 284,651
| 1,241,078
| ###
| ###
| ### |
2021-May-05 Wed
| ###
| ###
| 8.86
| 9.2
|
|
| 88.3
| 88.3
| 0.7 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2021-May-03 Mon
| 8.75
| 8.88
| 8.5
| 8.58
| 192,242
| 1,670,582
| 34.1
| 34.1
| 0.6 |
2021-Apr-30 Fri
| ###
| 8.73
| 8.5
| 8.73
|
|
| 81.6
| 81.6
| ### |
2021-Apr-29 Thu
| ###
| 8.55
| ###
| 8.48
| 324,850
| ###
| ###
| ###
| 0.6 |
2021-Apr-28 Wed
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
| 75,472
| 0
| 24.9
| 24.9
| 0.0 |
2021-Apr-26 Mon
| ###
| 8.21
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 8
| 8
| 7.81
| ###
| 69,825
| ###
| 33.0
| 33.0
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 7.86
| 7.89
| 77,186
| 303,340
| ###
| ###
| ### |
2021-Apr-21 Wed
| ###
| ###
| 7.87
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Apr-20 Tue
| ###
| 8.24
| 7.8
| ###
| 223,044
| ###
| 85.8
| 85.8
| 0.0 |
2021-Apr-19 Mon
| 8.21
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 8.25
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2021-Apr-15 Thu
| ###
| 8.24
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2021-Apr-14 Wed
| ###
| 8.48
| ###
| ###
| 268,027
| ###
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 8.2
| ###
| ###
| ###
| 259,642
| 0
| 39.0
| 39.0
| 0.0 |
2021-Apr-12 Mon
| 8
| ###
| ###
| ###
| 413,681
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 7.75
| 8
| 7.655
| 8
| 364,982
| ###
| 84.4
| 84.4
| ### |
2021-Apr-08 Thu
| ###
| 7.89
| 7.53
| 7.73
| 299,970
| ###
| ###
| ###
| 0.6 |
2021-Apr-07 Wed
| 7.45
| 7.83
| 7.45
| 7.57
|
|
| 80.0
| 80.0
| ### |
2021-Apr-06 Tue
| 7.26
| 7.53
| 7.26
| 7.41
| 308,881
| 2,284,174
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| 7.2
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2021-Mar-31 Wed
| 7
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 68,973
| 0
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
| 66,243
| 0
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 6.87
| ###
| 6.75
| ###
| 104,771
| ###
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 6.85
| 6.88
| ###
| 6.8
| 77,176
| 265,485
| ###
| ###
| 0.5 |
2021-Mar-23 Tue
| ###
| ###
| 6.74
| 6.81
| 85,250
| ###
| ###
| ###
| ### |
2021-Mar-22 Mon
| 7.26
| 7.26
| 6.82
| ###
| 136,240
| 959,129
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 7
| 7.43
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 6.85
| ###
| 6.75
| 7
| 185,528
| 626,157
| ###
| ###
| 0.5 |
2021-Mar-17 Wed
| 6.81
| ###
| 6.76
| 6.85
| 230,289
| 778,376
| 74.4
| 74.4
| ### |
2021-Mar-16 Tue
| ###
| ###
| ###
| 6.81
| 489,576
| 0
| 82.1
| 82.1
| ### |
2021-Mar-15 Mon
| ###
| ###
| 6.5
| ###
| 202,481
| ###
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 6.53
| 6.72
| 6.4
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Mar-11 Thu
| 6.45
| 6.55
| 6.285
| 6.55
|
|
| ###
| ###
| 0.5 |
2021-Mar-10 Wed
| 6.4
| 6.51
| 6.28
| 6.44
|
|
| 71.9
| 71.9
| 0.5 |
2021-Mar-09 Tue
| 6.55
| 6.55
| 6.23
| ###
| 221,384
| 1,414,643
| 16.2
| 16.2
| 0.0 |
2021-Mar-08 Mon
| 6.51
| 6.8
| 6.49
| 6.5
| 379,020
| 2,518,587
| ###
| ###
| 0.5 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 6.48
|
|
| 23.8
| 23.8
| 0.5 |
2021-Mar-04 Thu
| ###
| ###
| ###
| 6.74
|
|
| 36.5
| 36.5
| ### |
2021-Mar-03 Wed
| ###
| ###
| 6.72
| 6.86
| 152,754
| 513,253
| ###
| ###
| 0.5 |
2021-Mar-02 Tue
| 6.81
| ###
| 6.74
| 6.8
| 237,358
| ###
| 57.2
| 57.2
| 0.5 |
2021-Mar-01 Mon
| 6.8
| ###
| 6.72
| 6.83
|
|
| ###
| ###
| 0.5 |
2021-Feb-26 Fri
| ###
| 6.8
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 6.55
| 6.78
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| 6.45
| 976,824
| 0
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| 7.4
| ###
| ###
| 437,145
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| 7.43
| ###
| ###
| 596,629
| 2,216,476
| 87.7
| 87.7
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 133,656
| 0
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 7.2
| 6.87
| ###
| 130,679
| 919,326
| 36.7
| 36.7
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| 7.48
| ###
| ###
| 172,774
| 646,174
| 83.4
| 83.4
| 0.0 |
2021-Feb-12 Fri
| 7.2
| ###
| 7
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2021-Feb-10 Wed
| 7.4
| 7.49
| 7.2
| ###
| 125,923
| ###
| 29.6
| 29.6
| 0.0 |
2021-Feb-09 Tue
| 7.45
| ###
| ###
| ###
| 170,183
| 0
| 39.6
| 39.6
| 0.0 |
2021-Feb-08 Mon
| ###
| 7.48
| 7.27
| 7.42
| 222,289
| 1,639,381
| 74.9
| 74.9
| 0.5 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 178,447
| 0
| 86.7
| 86.7
| 0.0 |
2021-Feb-04 Thu
| 7.23
| ###
| ###
| ###
| 197,374
| 0
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 7
| ###
| ###
| 7.21
| 489,189
| 0
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| 7.22
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 6.73
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| 7
| 304,858
| 0
| ###
| ###
| 0.5 |
2021-Jan-28 Thu
| ###
| ###
| ###
| 7
|
|
| 78.6
| 78.6
| 0.5 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 287,240
| 0
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 6.84
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 6.72
| 6.88
| ###
| ###
| 180,985
| 622,588
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 6.48
| 6.7
| 464,458
| 1,504,843
| 10.8
| 10.8
| 0.5 |
2021-Jan-20 Wed
| 6.44
| ###
| ###
| 6.87
| 521,547
| 0
| ###
| ###
| ### |
2021-Jan-19 Tue
| ###
| 6.43
| ###
| ###
| 308,980
| 993,370
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2021-Jan-14 Thu
| 5.76
| ###
| ###
| ###
| 431,942
| 0
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 5.54
| 5.59
| 5.41
| 5.52
| 246,557
| ###
| 34.0
| 34.0
| 0.4 |
2021-Jan-12 Tue
| ###
| 5.59
| ###
| 5.51
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 4.83
| ###
| 4.81
| ###
| 426,640
| ###
| 89.3
| 89.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 4.82
| 4.84
| 109,548
| ###
| 33.0
| 33.0
| 0.3 |
2021-Jan-05 Tue
| ###
| ###
| 4.82
| ###
| 167,572
| 403,848
| 61.6
| 61.6
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 5
| ###
| 83,822
| 209,555
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
| 76,345
| 0
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 245,254
| 0
| 26.0
| 26.0
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 131,747
| 0
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| 5
|
|
| 78.7
| 78.7
| 0.4 |
2020-Dec-22 Tue
| ###
| ###
| 4.83
| ###
| 230,046
| ###
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| 4.88
| ###
| 383,357
| ###
| 37.3
| 37.3
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| 4.8
| ###
| 295,671
| ###
| 30.2
| 30.2
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| 4.89
| ###
| 287,023
| 701,771
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 5
| ###
| ###
| 5
|
|
| 77.6
| 77.6
| 0.4 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Dec-11 Fri
| 5
| ###
| ###
| ###
| 142,259
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 4.88
| ###
| 304,884
| ###
| 38.1
| 38.1
| 0.0 |
2020-Dec-09 Wed
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 5.24
| ###
| 5.23
| 417,621
| ###
| 86.4
| 86.4
| ### |
2020-Dec-07 Mon
| ###
| ###
| 5
| 5
|
|
| 27.4
| 27.4
| 0.4 |
2020-Dec-04 Fri
| 5.2
| 5.25
| ###
| ###
| 519,286
| 1,363,125
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| 5.22
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2020-Dec-02 Wed
| 5.21
| 5.25
| ###
| ###
| 180,585
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 5.22
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| 5.23
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 273,045
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 5
| ###
| ###
| ###
| 510,579
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 4.84
| 5
| 4.81
| ###
| 206,920
| 1,014,942
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 4.77
| 4.89
| 4.71
| 4.83
| 198,550
| 953,040
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| 4.82
| 4.83
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2020-Nov-18 Wed
| 4.73
| ###
| ###
| 4.81
| 352,724
| 0
| ###
| ###
| ### |
2020-Nov-17 Tue
| 4.75
| 4.77
| ###
| 4.72
| 229,445
| 547,226
| 39.2
| 39.2
| 0.3 |
2020-Nov-16 Mon
| ###
| 4.77
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2020-Nov-13 Fri
| ###
| ###
| 4.55
| ###
| 293,220
| 667,075
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 4.57
| ###
| 4.52
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2020-Nov-11 Wed
| ###
| 4.7
| 4.45
| 4.55
| 124,843
| 571,156
| ###
| ###
| 0.3 |
2020-Nov-10 Tue
| 4.55
| ###
| 4.53
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Nov-09 Mon
| 4.49
| 4.59
| 4.41
| 4.49
| 279,983
| 1,259,923
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| ###
| ###
| 4.46
| 259,580
| 0
| ###
| ###
| 0.3 |
2020-Nov-05 Thu
| ###
| ###
| 4.21
| ###
| 251,722
| 529,874
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 4.2
| 4.28
|
|
| 51.8
| 51.8
| 0.3 |
2020-Oct-30 Fri
| ###
| 4.45
| 4.23
| 4.27
|
|
| 32.9
| 32.9
| ### |
2020-Oct-29 Thu
| 4.2
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2020-Oct-28 Wed
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 513,589
| 0
| 22.9
| 22.9
| 0.0 |
2020-Oct-26 Mon
| 4.55
| 4.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 4.43
| 4.49
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| ###
| 4.48
| 4.51
|
|
| 19.2
| 19.2
| 0.3 |
2020-Oct-21 Wed
| 4.57
| 4.7
| 4.52
| ###
| 272,754
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 4.58
| ###
| 4.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 4.7
| 4.7
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Oct-16 Fri
| ###
| 4.74
| 4.57
| 4.72
| 215,624
| 1,003,729
| ###
| ###
| 0.3 |
2020-Oct-15 Thu
| 4.73
| 4.73
| 4.56
| ###
| 239,741
| ###
| 22.4
| 22.4
| 0.0 |
2020-Oct-14 Wed
| 4.51
| 4.79
| ###
| 4.73
|
|
| 91.9
| 91.9
| 0.3 |
2020-Oct-13 Tue
| ###
| ###
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Oct-12 Mon
| 4.59
| ###
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| 4.53
| 4.59
| 115,583
| ###
| ###
| ###
| 0.3 |
2020-Oct-08 Thu
| ###
| 4.7
| ###
| 4.54
|
|
| 14.3
| 14.3
| 0.3 |
2020-Oct-07 Wed
| 4.7
| 4.8
| 4.58
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2020-Oct-06 Tue
| ###
| 4.73
| 4.55
| 4.72
| 244,328
| 1,133,681
| 67.3
| 67.3
| 0.3 |
2020-Oct-05 Mon
| 4.57
| 4.72
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 4.5
| 4.73
| 4.5
| 4.55
| 417,879
| ###
| 90.8
| 90.8
| 0.3 |
2020-Oct-01 Thu
| 4.5
| 4.59
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 4.57
| 4.57
| 4.42
| 4.46
|
|
| 28.1
| 28.1
| 0.3 |
2020-Sep-29 Tue
| 4.81
| 4.84
| 4.55
| 4.57
|
|
| 8.5
| 8.5
| ### |
2020-Sep-28 Mon
| 4.58
| 4.78
| 4.51
| 4.78
| 610,848
| 2,837,388
| ###
| ###
| ### |
2020-Sep-25 Fri
| 4.58
| 4.78
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2020-Sep-24 Thu
| ###
| ###
| 4.28
| 4.47
| 392,579
| ###
| 86.0
| 86.0
| ### |
2020-Sep-23 Wed
| 4.4
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| 4.41
| 4.5
|
|
| 18.3
| 18.3
| ### |
2020-Sep-18 Fri
| 4.43
| ###
| ###
| ###
| 507,481
| 0
| 88.7
| 88.7
| 0.0 |
2020-Sep-17 Thu
| 4.73
| 4.73
| ###
| 4.4
|
|
| 7.9
| 7.9
| 0.3 |
2020-Sep-16 Wed
| 4.48
| ###
| 4.4
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-Sep-15 Tue
| 4.42
| 4.5
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Sep-14 Mon
| 4.59
| 4.59
| ###
| 4.41
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| 4.46
| ###
| ###
| 4.5
|
|
| 73.0
| 73.0
| ### |
2020-Sep-10 Thu
| 4.59
| 4.7
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2020-Sep-09 Wed
| 4.59
| ###
| 4.46
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Sep-08 Tue
| 4.85
| 4.85
| 4.55
| ###
| 880,923
| ###
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 4.55
| 4.74
|
|
| 80.9
| 80.9
| 0.3 |
2020-Sep-04 Fri
| ###
| 4.7
| 4.55
| ###
| 635,827
| ###
| 32.1
| 32.1
| 0.0 |
2020-Sep-03 Thu
| 4.82
| 4.84
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Sep-02 Wed
| 4.83
| 4.85
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2020-Sep-01 Tue
| 4.79
| 4.84
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| 4.85
| ###
| ###
| 4.77
| 1,772,580
| 0
| ###
| ###
| ### |
2020-Aug-28 Fri
| 4.7
| ###
| 4.7
| 4.79
| 1,517,046
| 3,565,058
| ###
| ###
| 0.3 |
2020-Aug-27 Thu
| ###
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2020-Aug-26 Wed
| 4.4
| 4.56
| ###
| 4.5
|
|
| 85.4
| 85.4
| ### |
2020-Aug-25 Tue
| 4.24
| 4.49
| 4.21
| ###
| 660,525
| 2,873,283
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 417,977
| 0
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| 4.26
|
|
| 76.3
| 76.3
| 0.3 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| 4.43
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2020-Aug-18 Tue
| 4.44
| 4.46
| 4.29
| ###
| 504,621
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| 4.43
| 685,220
| 0
| 9.9
| 9.9
| ### |
2020-Aug-14 Fri
| 4.42
| 4.59
| 4.41
| 4.58
|
|
| ###
| ###
| 0.3 |
2020-Aug-13 Thu
| 4.48
| 4.49
| ###
| 4.4
| 633,372
| 1,421,920
| 22.8
| 22.8
| 0.3 |
2020-Aug-12 Wed
| 4.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 4.84
| 4.84
| 539,780
| ###
| ###
| ###
| 0.3 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 602,779
| 0
| 13.8
| 13.8
| 0.0 |
2020-Aug-07 Fri
| ###
| 5.2
| ###
| ###
| 2,614,471
| 6,797,624
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 5.7
| ###
| 5.53
| 6
| 175,123
| ###
| 91.7
| 91.7
| 0.4 |
2020-Aug-04 Tue
| 5.71
| 5.82
| 5.51
| 5.7
| 327,483
| ###
| ###
| ###
| 0.4 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2020-Jul-30 Thu
| 6.27
| ###
| 6.2
| 6.27
|
|
| 67.8
| 67.8
| 0.4 |
2020-Jul-29 Wed
| 6.29
| 6.43
| ###
| 6.27
| 170,945
| 549,588
| 45.4
| 45.4
| 0.4 |
2020-Jul-28 Tue
| 6.27
| ###
| ###
| 6.26
| 165,851
| 0
| 50.9
| 50.9
| 0.4 |
2020-Jul-27 Mon
| ###
| ###
| ###
| 6.25
| 175,242
| 0
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| ###
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
2020-Jul-23 Thu
| ###
| 6.79
| 6.55
| ###
| 238,422
| 1,590,274
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 6.44
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Jul-21 Tue
| 6.25
| ###
| 6.2
| ###
| 206,357
| ###
| 70.0
| 70.0
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 6.41
| 6.47
| 6.2
| 6.26
| 181,183
| ###
| ###
| ###
| 0.4 |
2020-Jul-16 Thu
| ###
| ###
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2020-Jul-15 Wed
| 6.44
| 6.59
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2020-Jul-14 Tue
| ###
| ###
| ###
| 6.27
|
|
| 41.9
| 41.9
| 0.4 |
2020-Jul-13 Mon
| ###
| 6.89
| 6.29
| ###
| 225,154
| ###
| 14.4
| 14.4
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 6.45
| 6.48
| 156,078
| 503,351
| ###
| ###
| 0.5 |
2020-Jul-09 Thu
| 6.46
| 6.71
| 6.46
| 6.7
|
|
| ###
| ###
| 0.5 |
2020-Jul-08 Wed
| 7
| 7
| ###
| 6.4
|
|
| 4.8
| 4.8
| 0.5 |
2020-Jul-07 Tue
| 6.78
| ###
| ###
| 6.87
|
|
| 84.1
| 84.1
| ### |
2020-Jul-06 Mon
| 6.73
| 6.8
| 6.27
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2020-Jul-03 Fri
| 6.52
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 6.76
| 6.89
| 6.4
| 6.52
| 440,577
| ###
| ###
| ###
| 0.5 |
2020-Jul-01 Wed
| 6.75
| ###
| 6.58
| 6.71
|
|
| 27.9
| 27.9
| ### |
2020-Jun-30 Tue
| ###
| 7.25
| 6.54
| ###
| 601,556
| 4,147,728
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 7
| ###
| ###
| 6.73
|
|
| ###
| ###
| ### |
2020-Jun-26 Fri
| ###
| 7.46
| ###
| ###
| 480,072
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| 7.78
| ###
| ###
| 735,450
| ###
| 6.8
| 6.8
| 0.0 |
2020-Jun-24 Wed
| 8.7
| ###
| 7.7
| 7.88
| 997,746
| 3,841,322
| 2.3
| 2.3
| 0.6 |
2020-Jun-23 Tue
| 8.57
| 9
| 8.4
| 8.75
| 808,240
| 7,031,687
| ###
| ###
| 0.6 |
2020-Jun-22 Mon
| 9
| 9
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 2,629,172
| 0
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 7.43
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2020-Jun-17 Wed
| ###
| 7.8
| ###
| 7.8
|
|
| 96.8
| 96.8
| 0.6 |
2020-Jun-16 Tue
| ###
| ###
| 6.23
| 7
| 782,784
| 2,438,372
| ###
| ###
| 0.5 |
2020-Jun-15 Mon
| 5.7
| ###
| 5.7
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2020-Jun-12 Fri
| 5.22
| 5.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 6.2
| 6.2
| ###
| 5.7
| 494,781
| 1,533,821
| ###
| ###
| 0.4 |
2020-Jun-10 Wed
| 5.72
| 6.21
| 5.56
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2020-Jun-09 Tue
| 6.7
| 7
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2020-Jun-05 Fri
| 6.59
| 6.78
| 6.24
| 6.71
| 364,821
| 2,374,984
| ###
| ###
| ### |
2020-Jun-04 Thu
| 7.22
| 7.28
| 6.55
| ###
| 494,426
| 3,418,955
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 7.49
| ###
| 7.2
| 233,683
| 875,142
| 27.6
| 27.6
| 0.5 |
2020-Jun-02 Tue
| 7.44
| 7.49
| ###
| 7.2
| 274,671
| 1,028,642
| ###
| ###
| 0.5 |
2020-Jun-01 Mon
| ###
| 7.8
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| 7.22
| 358,123
| 0
| 78.8
| 78.8
| 0.5 |
2020-May-28 Thu
| 7.27
| ###
| ###
| ###
| 459,247
| 0
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 7.2
| 422,853
| 0
| 89.2
| 89.2
| 0.5 |
2020-May-26 Tue
| 6.58
| ###
| 6.5
| 6.86
| 337,988
| ###
| ###
| ###
| 0.5 |
2020-May-25 Mon
| 6.46
| 6.59
| 6.24
| 6.5
| 327,459
| 2,100,649
| 65.0
| 65.0
| 0.5 |
2020-May-22 Fri
| ###
| 6.74
| ###
| 6.26
|
|
| 35.3
| 35.3
| 0.4 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 5.4
| 5.8
| 5.4
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2020-May-18 Mon
| ###
| 5.44
| 5.27
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2020-May-15 Fri
| 5.2
| 5.4
| 5.2
| 5.24
|
|
| 72.6
| 72.6
| 0.4 |
2020-May-14 Thu
| 5.22
| ###
| ###
| ###
| 248,427
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 5.26
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2020-May-12 Tue
| 5.52
| 5.54
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 5.58
| ###
| 5.51
|
|
| ###
| ###
| ### |
2020-May-08 Fri
| ###
| 5.4
| ###
| 5.26
|
|
| 87.7
| 87.7
| 0.4 |
2020-May-07 Thu
| 4.82
| ###
| 4.75
| 5
|
|
| ###
| ###
| 0.4 |
2020-May-06 Wed
| ###
| 4.84
| ###
| 4.74
| 330,181
| ###
| ###
| ###
| 0.3 |
2020-May-05 Tue
| 4.55
| 4.72
| 4.55
| 4.7
| 208,450
| ###
| 85.8
| 85.8
| 0.3 |
2020-May-04 Mon
| 4.44
| 4.44
| 4.26
| 4.44
| 153,785
| ###
| ###
| ###
| 0.3 |
2020-May-01 Fri
| 4.55
| 4.55
| ###
| 4.48
| 169,185
| ###
| 45.0
| 45.0
| ### |
2020-Apr-30 Thu
| ###
| 4.73
| ###
| ###
| 259,421
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 4.25
| 4.25
| ###
| 4.22
| 128,444
| 272,943
| ###
| ###
| ### |
2020-Apr-28 Tue
| ###
| 4.2
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2020-Apr-24 Fri
| 3.73
| 3.73
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 3.5
| ###
| ###
| 3.5
| 195,373
| 0
| 64.4
| 64.4
| 0.3 |
2020-Apr-21 Tue
| 3.85
| 3.85
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| 3.86
| 3.86
| 83,624
| ###
| 42.9
| 42.9
| 0.3 |
2020-Apr-17 Fri
| ###
| 4
| 3.79
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Apr-16 Thu
| ###
| ###
| 3.75
| 3.84
| 259,271
| ###
| ###
| ###
| 0.3 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 191,256
| 0
| 78.8
| 78.8
| 0.0 |
2020-Apr-14 Tue
| 4.2
| 4.2
| 3.85
| ###
| 460,640
| 1,854,076
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| 4.2
| ###
| ###
| 324,959
| ###
| 81.2
| 81.2
| 0.0 |
2020-Apr-08 Wed
| 3.75
| 3.85
| ###
| 3.85
| 200,750
| 386,443
| 80.6
| 80.6
| 0.3 |
2020-Apr-07 Tue
| 3.55
| 3.83
| 3.55
| ###
| 233,371
| ###
| 80.2
| 80.2
| 0.0 |
2020-Apr-06 Mon
| 3.5
| 3.55
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2020-Apr-03 Fri
| 3.44
| ###
| 3.42
| 3.42
| 190,628
| 325,973
| ###
| ###
| 0.2 |
2020-Apr-02 Thu
| 3.44
| 3.48
| ###
| 3.42
| 175,679
| 305,681
| ###
| ###
| 0.2 |
2020-Apr-01 Wed
| ###
| ###
| ###
| 3.45
| 249,089
| 0
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| 3.5
| 3.29
| ###
| 278,580
| 945,779
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| 3.24
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2020-Mar-27 Fri
| 3.2
| 3.57
| ###
| ###
| 454,455
| ###
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| 2.57
| ###
| 2.5
| 192,359
| 247,181
| 90.5
| 90.5
| 0.2 |
2020-Mar-24 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.2
| 2.2
| ###
| ###
| 165,349
| 181,883
| 41.0
| 41.0
| 0.0 |
2020-Mar-20 Fri
| 2.26
| 2.46
| 2.23
| ###
| 154,288
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 2.55
| ###
| 2.2
| 2.25
| 307,852
| ###
| 18.8
| 18.8
| ### |
2020-Mar-18 Wed
| 2.58
| ###
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| 2.74
| 2.74
| 2.51
| ###
| 289,347
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| 2.76
|
|
| 40.0
| 40.0
| 0.2 |
2020-Mar-13 Fri
| 2.88
| ###
| 2.55
| ###
| 497,150
| ###
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 327,659
| 0
| 14.1
| 14.1
| 0.0 |
2020-Mar-11 Wed
| ###
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 3.29
| 3.56
| ###
| 3.49
|
|
| 70.8
| 70.8
| ### |
2020-Mar-09 Mon
| 3.73
| 3.73
| ###
| ###
| 407,171
| 759,373
| 16.8
| 16.8
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| 3.73
| 173,589
| 0
| 13.2
| 13.2
| ### |
2020-Mar-05 Thu
| ###
| 4.2
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2020-Mar-04 Wed
| 3.88
| 3.88
| ###
| 3.82
| 295,625
| ###
| 31.7
| 31.7
| 0.3 |
2020-Mar-03 Tue
| ###
| 4.21
| ###
| 3.84
| 520,570
| ###
| 88.2
| 88.2
| 0.3 |
2020-Mar-02 Mon
| 3.57
| 3.58
| 3.2
| 3.54
|
|
| 29.0
| 29.0
| 0.3 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
| 314,457
| 0
| 16.0
| 16.0
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 3.86
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2020-Feb-26 Wed
| ###
| 4.26
| 3.88
| ###
| 229,187
| ###
| 81.2
| 81.2
| 0.0 |
2020-Feb-25 Tue
| 3.84
| 4.29
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2020-Feb-24 Mon
| 4.48
| 4.48
| ###
| ###
| 390,246
| 874,151
| 5.4
| 5.4
| 0.0 |
2020-Feb-21 Fri
| ###
| 4.73
| 4.45
| 4.51
| 233,883
| 1,073,522
| ###
| ###
| 0.3 |
2020-Feb-20 Thu
| ###
| ###
| 4.58
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2020-Feb-19 Wed
| ###
| 5.2
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 69,956
| 0
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| 5.2
| 5.23
| ###
| ###
| 108,321
| 283,259
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| 5.2
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2020-Feb-12 Wed
| ###
| 5.29
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2020-Feb-11 Tue
| ###
| 5.2
| ###
| ###
| 135,550
| ###
| 91.6
| 91.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| 4.86
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 4.7
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2020-Feb-04 Tue
| 4.21
| ###
| 4.21
| ###
| 265,950
| 559,824
| 97.8
| 97.8
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 4.2
| 4.2
| 793,071
| 1,665,449
| 3.4
| 3.4
| ### |
2020-Jan-31 Fri
| 5
| 5
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2020-Jan-30 Thu
| ###
| ###
| 5
| ###
| 378,649
| 946,622
| 6.9
| 6.9
| 0.0 |
2020-Jan-29 Wed
| 5.25
| 5.47
| 5.25
| ###
| 111,541
| 597,859
| 80.1
| 80.1
| 0.0 |
2020-Jan-28 Tue
| 5.45
| 5.45
| 5.2
| ###
| 204,080
| 1,086,726
| 28.8
| 28.8
| 0.0 |
2020-Jan-24 Fri
| 5.46
| 5.46
| 5.26
| 5.45
| 182,427
| ###
| ###
| ###
| ### |
2020-Jan-23 Thu
| 5.5
| ###
| 5.4
| 5.46
|
|
| 34.5
| 34.5
| ### |
2020-Jan-22 Wed
| 5.54
| 5.54
| ###
| ###
| 378,280
| ###
| 12.2
| 12.2
| 0.0 |
2020-Jan-21 Tue
| 5.84
| ###
| 5.45
| 5.54
| 339,823
| ###
| ###
| ###
| 0.4 |
2020-Jan-20 Mon
| ###
| ###
| 5.29
| 5.8
|
|
| ###
| ###
| 0.4 |
2020-Jan-17 Fri
| ###
| ###
| ###
| 5.2
| 361,620
| 0
| 78.9
| 78.9
| ### |
2020-Jan-16 Thu
| ###
| 5.26
| ###
| ###
| 238,381
| 626,942
| 87.5
| 87.5
| 0.0 |
2020-Jan-15 Wed
| ###
| 4.83
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Jan-14 Tue
| 4.42
| 4.72
| 4.42
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2020-Jan-13 Mon
| 4.55
| 4.55
| ###
| 4.47
|
|
| ###
| ###
| ### |
2020-Jan-10 Fri
| 4.55
| ###
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Jan-09 Thu
| 4.52
| ###
| 4.5
| 4.51
| 202,040
| ###
| ###
| ###
| 0.3 |
2020-Jan-08 Wed
| 4.74
| 4.74
| 4.41
| 4.42
| 287,758
| ###
| 5.2
| 5.2
| 0.3 |
2020-Jan-07 Tue
| 4.44
| 4.75
| 4.44
| 4.74
| 227,787
| 1,046,681
| ###
| ###
| 0.3 |
2020-Jan-06 Mon
| 4.2
| 4.43
| ###
| 4.43
| 121,640
| ###
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| 4.26
| ###
| ###
| 195,354
| ###
| ###
| ###
| 0.0 |
2019-Dec-31 Tue
| ###
| 3.84
| ###
| 3.84
| 38,042
| 73,040
| ###
| ###
| 0.3 |
2019-Dec-30 Mon
| ###
| 3.74
| 3.56
| ###
| 87,529
| 319,480
| 84.4
| 84.4
| 0.0 |
2019-Dec-24 Tue
| 3.78
| 3.84
| ###
| 3.71
| 67,789
| 130,154
| 11.6
| 11.6
| ### |
2019-Dec-23 Mon
| 3.83
| 3.84
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2019-Dec-20 Fri
| 3.74
| 3.83
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2019-Dec-19 Thu
| 3.75
| 3.76
| 3.72
| 3.75
|
|
| 71.7
| 71.7
| 0.3 |
2019-Dec-17 Tue
| ###
| 3.77
| ###
| ###
| 107,272
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| 3.7
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 3.52
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2019-Dec-12 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2019-Dec-11 Wed
| 3.78
| 3.8
| ###
| 3.7
| 83,180
| 158,042
| ###
| ###
| 0.3 |
2019-Dec-10 Tue
| 3.79
| ###
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2019-Dec-09 Mon
| 3.75
| 3.8
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| 3.71
| 3.77
| ###
| ###
| 123,128
| ###
| 30.9
| 30.9
| 0.0 |
2019-Dec-05 Thu
| 3.59
| 3.72
| 3.59
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| 3.58
|
|
| 16.0
| 16.0
| 0.3 |
2019-Dec-03 Tue
| ###
| ###
| ###
| 3.58
| 195,378
| 0
| 42.0
| 42.0
| 0.3 |
2019-Dec-02 Mon
| 3.8
| 3.8
| 3.48
| 3.57
| 272,788
| 992,948
| ###
| ###
| 0.3 |
2019-Nov-29 Fri
| 3.7
| 3.83
| 3.7
| 3.78
| 365,557
| 1,376,322
| ###
| ###
| 0.3 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 172,572
| 0
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 3.58
| ###
| 90,046
| 161,182
| 84.6
| 84.6
| 0.0 |
2019-Nov-26 Tue
| ###
| 3.7
| 3.5
| 3.59
|
|
| 18.8
| 18.8
| ### |
2019-Nov-25 Mon
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 3.44
| 3.52
| 3.44
| 3.5
|
|
| 85.8
| 85.8
| 0.3 |
2019-Nov-21 Thu
| 3.4
| 3.44
| ###
| 3.44
| 89,952
| ###
| ###
| ###
| 0.2 |
2019-Nov-20 Wed
| 3.45
| 3.47
| ###
| ###
| 91,985
| ###
| 18.4
| 18.4
| 0.0 |
2019-Nov-19 Tue
| ###
| 3.45
| ###
| 3.44
| 78,050
| ###
| 84.2
| 84.2
| 0.2 |
2019-Nov-18 Mon
| 3.44
| 3.44
| ###
| ###
| 66,978
| ###
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 3.46
| 3.49
| ###
| 3.41
|
|
| 19.0
| 19.0
| ### |
2019-Nov-14 Thu
| 3.45
| 3.46
| 3.43
| 3.44
| 71,148
| ###
| 30.3
| 30.3
| 0.2 |
2019-Nov-13 Wed
| 3.42
| 3.45
| ###
| 3.4
|
|
| 39.4
| 39.4
| 0.2 |
2019-Nov-12 Tue
| 3.26
| 3.4
| 3.25
| ###
| 188,589
| 627,058
| 92.7
| 92.7
| 0.0 |
2019-Nov-11 Mon
| ###
| 3.24
| ###
| 3.21
| 113,550
| 183,951
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 56,551
| 0
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 2.83
| ###
| 87,472
| 123,772
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 2.87
| 2.87
| 64,876
| ###
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| 3
| ###
| ###
| 115,753
| 173,629
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 2.78
| ###
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 2.83
| ###
| 2.73
| 2.75
| 163,320
| ###
| ###
| ###
| ### |
2019-Oct-30 Wed
| 3
| 3
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 2.86
| ###
| 2.85
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2019-Oct-25 Fri
| ###
| 2.89
| ###
| 2.85
|
|
| 94.5
| 94.5
| ### |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 2.55
| 2.55
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 2.51
| 2.54
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| 2.52
| 2.53
| 2.5
| 2.51
| 46,125
| ###
| ###
| ###
| ### |
2019-Oct-16 Wed
| 2.5
| 2.53
| 2.5
| 2.53
| 50,883
| 127,970
| 77.9
| 77.9
| ### |
2019-Oct-15 Tue
| 2.5
| 2.52
| 2.5
| 2.5
| 48,172
| ###
| ###
| ###
| 0.2 |
2019-Oct-14 Mon
| 2.5
| 2.51
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2019-Oct-11 Fri
| 2.5
| 2.53
| 2.45
| 2.46
| 67,025
| ###
| ###
| ###
| 0.2 |
2019-Oct-10 Thu
| ###
| 2.48
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2019-Oct-08 Tue
| ###
| 2.4
| ###
| 2.4
| 31,571
| 37,885
| 80.6
| 80.6
| ### |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 68.9
| 68.9
| ### |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 2.28
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 2.27
| 2.28
| 2.25
| 2.25
| 56,221
| 127,340
| 29.3
| 29.3
| ### |
2019-Sep-25 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| ###
| ###
| 2.27
| ###
| 38,058
| ###
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 2.21
| 2.29
| ###
| 2.28
|
|
| 87.6
| 87.6
| 0.2 |
2019-Sep-20 Fri
| 2.2
| 2.26
| ###
| 2.2
|
|
| 69.0
| 69.0
| 0.2 |
2019-Sep-19 Thu
| 2.22
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Sep-18 Wed
| 2.27
| 2.27
| 2.2
| 2.2
| 21,859
| 48,854
| 12.9
| 12.9
| 0.2 |
2019-Sep-17 Tue
| 2.28
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Sep-16 Mon
| 2.2
| 2.28
| 2.2
| 2.28
|
|
| 90.1
| 90.1
| 0.2 |
2019-Sep-13 Fri
| ###
| 2.23
| ###
| 2.2
| 112,041
| 124,925
| 85.4
| 85.4
| 0.2 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 35,923
| 0
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
| 32,251
| 0
| 64.2
| 64.2
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
| 57,380
| 0
| 21.6
| 21.6
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 54,375
| 0
| 71.6
| 71.6
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 15,888
| 0
| 14.9
| 14.9
| 0.0 |
2019-Sep-03 Tue
| 2.24
| 2.25
| ###
| ###
| 25,487
| 28,672
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 2.26
| 2.26
| ###
| 2.2
| 91,944
| ###
| 15.7
| 15.7
| 0.2 |
2019-Aug-29 Thu
| 2.2
| 2.26
| ###
| 2.26
|
|
| 88.6
| 88.6
| ### |
2019-Aug-28 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 92.0
| 92.0
| 0.2 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 30,788
| 0
| 84.1
| 84.1
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 25,640
| 0
| 15.5
| 15.5
| 0.0 |
2019-Aug-22 Thu
| 2.23
| 2.23
| ###
| ###
| 15,723
| ###
| 16.3
| 16.3
| 0.0 |
2019-Aug-21 Wed
| 2.24
| 2.25
| 2.2
| 2.23
| 39,723
| 88,383
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| 2.25
| ###
| 2.24
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 25,742
| 0
| 73.6
| 73.6
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 57,851
| 0
| 75.9
| 75.9
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 121,644
| 0
| 18.1
| 18.1
| 0.0 |
2019-Aug-14 Wed
| 2.23
| 2.55
| ###
| 2.2
| 182,753
| ###
| 21.4
| 21.4
| 0.2 |
2019-Aug-13 Tue
| ###
| 2.21
| ###
| 2.21
| 21,078
| ###
| ###
| ###
| 0.2 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 40,370
| 0
| 73.4
| 73.4
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 66,329
| 0
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 1.855
| ###
| 134,042
| 124,323
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 29,122
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 50,954
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 26,748
| 0
| 19.1
| 19.1
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 2
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 20,179
| 0
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 2
| ###
| ###
| ###
| 40,688
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| 2
| 27,446
| 0
| ###
| ###
| 0.1 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 76,257
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 1.85
| ###
| 1.85
| ###
| 122,774
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| 1.82
| 1.84
| ###
| 1.84
| 59,884
| ###
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| ###
| 1.775
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Jul-12 Fri
| 1.82
| 1.84
| 1.81
| 1.83
| 20,773
| ###
| ###
| ###
| ### |
2019-Jul-11 Thu
| 1.82
| 1.82
| 1.8
| 1.82
| 27,771
| ###
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Jul-09 Tue
| 1.84
| 1.84
| ###
| 1.825
| 33,354
| 30,685
| 28.9
| 28.9
| ### |
2019-Jul-08 Mon
| 1.83
| 1.84
| 1.82
| 1.82
|
|
| 35.8
| 35.8
| ### |
2019-Jul-05 Fri
| 1.76
| 1.83
| 1.76
| 1.83
| 176,376
| ###
| ###
| ###
| ### |
2019-Jul-04 Thu
| 1.76
| 1.76
| 1.72
| 1.74
| 26,529
| ###
| ###
| ###
| 0.1 |
2019-Jul-03 Wed
| 1.71
| 1.78
| 1.71
| 1.74
|
|
| 84.6
| 84.6
| 0.1 |
2019-Jul-02 Tue
| 1.75
| 1.77
| ###
| ###
| 148,882
| ###
| 10.2
| 10.2
| 0.0 |
|