End of day Prices (full format), 300 Days for (AQR) APN CONVENIENCE RETAIL REIT
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Oct-04 Mon
| 3.49
| 3.5
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2021-Oct-01 Fri
| ###
| 3.51
| 3.47
| 3.47
|
|
| 33.6
| 33.6
| 0.2 |
2021-Sep-30 Thu
| 3.47
| 3.53
| 3.46
| 3.52
| 238,946
| ###
| ###
| ###
| ### |
2021-Sep-29 Wed
| 3.46
| 3.47
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2021-Sep-28 Tue
| 3.55
| 3.55
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| 3.545
| 3.55
| 3.52
| 3.54
|
|
| 40.6
| 40.6
| 0.3 |
2021-Sep-24 Fri
| 3.55
| 3.56
| 3.53
| 3.54
| 195,740
| ###
| 44.4
| 44.4
| 0.3 |
2021-Sep-23 Thu
| 3.53
| 3.58
| 3.52
| 3.56
| 292,749
| 1,039,258
| 64.9
| 64.9
| 0.3 |
2021-Sep-22 Wed
| ###
| ###
| 3.55
| 3.59
|
|
| 28.2
| 28.2
| ### |
2021-Sep-21 Tue
| 3.52
| 3.55
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Sep-20 Mon
| 3.59
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 3.57
| ###
| 3.57
| ###
| 166,248
| 296,752
| 76.2
| 76.2
| 0.0 |
2021-Sep-16 Thu
| 3.58
| ###
| 3.57
| ###
| 139,628
| ###
| 69.8
| 69.8
| 0.0 |
2021-Sep-15 Wed
| 3.59
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2021-Sep-14 Tue
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2021-Sep-13 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 3.59
| ###
| 114,674
| ###
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2021-Sep-08 Wed
| ###
| ###
| 3.59
| ###
| 478,244
| 858,447
| 40.3
| 40.3
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| 3.59
| ###
| 203,155
| ###
| 29.1
| 29.1
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 3.59
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| 3.59
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 3.58
| 3.58
|
|
| 26.6
| 26.6
| 0.3 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
| 225,386
| 0
| 36.4
| 36.4
| 0.0 |
2021-Aug-23 Mon
| ###
| 3.72
| ###
| ###
| 278,383
| ###
| 72.4
| 72.4
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
| 243,824
| 0
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 242,682
| 0
| 32.4
| 32.4
| 0.0 |
2021-Aug-17 Tue
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2021-Aug-16 Mon
| 3.71
| 3.72
| 3.71
| 3.72
| 153,457
| ###
| 77.2
| 77.2
| 0.3 |
2021-Aug-13 Fri
| 3.71
| 3.72
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| 3.7
| 3.72
| ###
| 3.72
| 207,789
| 386,487
| 69.6
| 69.6
| 0.3 |
2021-Aug-11 Wed
| ###
| 3.71
| ###
| 3.71
| 105,077
| ###
| 77.9
| 77.9
| ### |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
| 69,656
| 0
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 139,871
| 0
| 26.3
| 26.3
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 151,648
| 0
| 37.8
| 37.8
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 603,981
| 0
| 72.0
| 72.0
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 179,680
| 0
| 78.2
| 78.2
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 155,152
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
| 53,441
| 0
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
| 119,645
| 0
| 76.4
| 76.4
| 0.0 |
2021-Jul-26 Mon
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 3.71
| ###
| ###
| 54,277
| 100,683
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 72,347
| 0
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2021-Jul-20 Tue
| 3.72
| 3.72
| ###
| 3.7
|
|
| 36.1
| 36.1
| 0.3 |
2021-Jul-19 Mon
| 3.71
| 3.72
| ###
| 3.7
|
|
| 51.9
| 51.9
| 0.3 |
2021-Jul-16 Fri
| 3.7
| 3.74
| 3.7
| 3.71
|
|
| 63.6
| 63.6
| ### |
2021-Jul-15 Thu
| 3.7
| 3.72
| 3.7
| 3.7
| 27,058
| 100,385
| ###
| ###
| 0.3 |
2021-Jul-14 Wed
| 3.8
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Jul-13 Tue
| 3.72
| 3.76
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2021-Jul-12 Mon
| 3.73
| 3.74
| 3.71
| 3.72
| 97,176
| 361,980
| ###
| ###
| 0.3 |
2021-Jul-09 Fri
| 3.75
| 3.77
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2021-Jul-08 Thu
| 3.75
| 3.75
| 3.72
| 3.74
|
|
| 43.5
| 43.5
| 0.3 |
2021-Jul-07 Wed
| 3.73
| 3.75
| 3.73
| 3.75
| 53,788
| ###
| 68.5
| 68.5
| 0.3 |
2021-Jul-06 Tue
| 3.73
| 3.74
| 3.72
| 3.74
| 54,623
| 203,743
| ###
| ###
| 0.3 |
2021-Jul-05 Mon
| 3.72
| 3.74
| 3.72
| 3.73
| 83,143
| 310,123
| ###
| ###
| ### |
2021-Jul-02 Fri
| 3.71
| 3.71
| 3.7
| 3.71
| 24,955
| 92,458
| ###
| ###
| ### |
2021-Jul-01 Thu
| 3.72
| 3.73
| 3.7
| 3.73
| 19,249
| ###
| ###
| ###
| ### |
2021-Jun-30 Wed
| 3.72
| 3.73
| 3.71
| 3.72
|
|
| 61.3
| 61.3
| 0.3 |
2021-Jun-29 Tue
| 3.75
| 3.75
| 3.7
| 3.71
|
|
| 32.3
| 32.3
| ### |
2021-Jun-28 Mon
| 3.73
| 3.77
| 3.73
| 3.76
| 85,676
| 321,285
| 81.9
| 81.9
| 0.3 |
2021-Jun-25 Fri
| 3.71
| 3.77
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| 3.71
| 3.72
| ###
| 3.71
| 56,954
| ###
| ###
| ###
| ### |
2021-Jun-23 Wed
| 3.7
| 3.72
| ###
| 3.71
|
|
| 72.2
| 72.2
| ### |
2021-Jun-22 Tue
| ###
| 3.71
| ###
| 3.7
| 106,484
| 197,527
| 72.8
| 72.8
| 0.3 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2021-Jun-18 Fri
| 3.72
| 3.72
| ###
| 3.7
|
|
| 28.4
| 28.4
| 0.3 |
2021-Jun-17 Thu
| 3.7
| 3.74
| ###
| 3.72
| 101,224
| 189,288
| ###
| ###
| 0.3 |
2021-Jun-16 Wed
| ###
| 3.7
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
| 180,689
| 0
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 3.72
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 3.72
| 3.77
| 3.7
| 3.74
|
|
| 70.4
| 70.4
| 0.3 |
2021-Jun-09 Wed
| 3.7
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2021-Jun-08 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 44,473
| 0
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 3.58
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2021-May-28 Fri
| ###
| ###
| 3.59
| ###
| 35,127
| 63,052
| 62.3
| 62.3
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 70,544
| 0
| 26.7
| 26.7
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 120,754
| 0
| 65.0
| 65.0
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 3.59
| ###
| 3.59
| ###
| 37,240
| 66,845
| 74.8
| 74.8
| 0.0 |
2021-May-19 Wed
| 3.59
| ###
| 3.58
| ###
| 34,529
| ###
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 3.57
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 46,683
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 3.51
| ###
| 3.51
| ###
| 220,974
| ###
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 3.51
| 3.59
| 3.51
| 3.51
| 23,082
| 81,941
| ###
| ###
| ### |
2021-May-07 Fri
| 3.54
| 3.56
| 3.5
| 3.51
| 27,629
| ###
| ###
| ###
| ### |
2021-May-06 Thu
| 3.59
| ###
| 3.55
| ###
| 106,859
| 189,674
| 77.0
| 77.0
| 0.0 |
2021-May-05 Wed
| 3.53
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 3.53
| 3.55
| 3.51
| 3.53
| 247,076
| 872,178
| 68.5
| 68.5
| 0.3 |
2021-May-03 Mon
| 3.53
| 3.54
| ###
| 3.53
|
|
| 76.1
| 76.1
| 0.3 |
2021-Apr-30 Fri
| 3.54
| 3.54
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2021-Apr-29 Thu
| 3.51
| 3.54
| 3.51
| 3.51
| 22,358
| ###
| 63.2
| 63.2
| ### |
2021-Apr-28 Wed
| 3.52
| 3.54
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2021-Apr-27 Tue
| 3.52
| 3.53
| 3.5
| 3.52
| 59,975
| ###
| ###
| ###
| ### |
2021-Apr-26 Mon
| 3.52
| 3.54
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Apr-23 Fri
| 3.5
| 3.52
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2021-Apr-22 Thu
| 3.53
| 3.53
| 3.49
| 3.52
| 54,485
| 191,242
| 35.9
| 35.9
| ### |
2021-Apr-21 Wed
| 3.51
| 3.52
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Apr-20 Tue
| 3.54
| 3.54
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| 3.53
| 3.54
| 3.51
| 3.54
| 91,520
| ###
| 76.1
| 76.1
| 0.3 |
2021-Apr-16 Fri
| 3.55
| 3.56
| 3.53
| 3.53
| 47,175
| ###
| 31.6
| 31.6
| 0.3 |
2021-Apr-15 Thu
| 3.53
| 3.55
| 3.5
| 3.55
| 68,280
| 240,687
| ###
| ###
| ### |
2021-Apr-14 Wed
| 3.5
| 3.555
| 3.5
| 3.54
| 102,653
| ###
| ###
| ###
| 0.3 |
2021-Apr-13 Tue
| 3.46
| 3.5
| 3.46
| 3.49
| 27,555
| ###
| 78.0
| 78.0
| ### |
2021-Apr-12 Mon
| 3.55
| 3.55
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2021-Apr-09 Fri
| 3.52
| 3.56
| 3.51
| 3.56
|
|
| 71.4
| 71.4
| 0.3 |
2021-Apr-08 Thu
| 3.5
| 3.54
| 3.5
| 3.53
| 48,671
| 171,321
| 71.3
| 71.3
| 0.3 |
2021-Apr-07 Wed
| 3.45
| 3.5
| 3.45
| 3.5
| 73,871
| ###
| 78.5
| 78.5
| 0.3 |
2021-Apr-06 Tue
| 3.45
| 3.46
| 3.42
| 3.45
| 76,454
| ###
| 65.6
| 65.6
| ### |
2021-Apr-01 Thu
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| 66.8
| 66.8
| ### |
2021-Mar-31 Wed
| 3.4
| 3.45
| ###
| 3.42
| 61,052
| ###
| ###
| ###
| 0.2 |
2021-Mar-30 Tue
| 3.44
| 3.44
| ###
| 3.4
|
|
| 48.8
| 48.8
| 0.2 |
2021-Mar-29 Mon
| 3.45
| 3.47
| 3.44
| 3.44
|
|
| 52.1
| 52.1
| 0.2 |
2021-Mar-26 Fri
| 3.43
| 3.45
| 3.41
| 3.43
| 141,385
| 484,950
| 60.5
| 60.5
| 0.2 |
2021-Mar-25 Thu
| 3.45
| 3.45
| 3.41
| 3.41
|
|
| 33.1
| 33.1
| ### |
2021-Mar-24 Wed
| 3.43
| 3.45
| 3.42
| 3.45
|
|
| 74.7
| 74.7
| ### |
2021-Mar-23 Tue
| 3.44
| 3.44
| 3.42
| 3.43
|
|
| 43.9
| 43.9
| 0.2 |
2021-Mar-22 Mon
| 3.44
| 3.5
| 3.42
| 3.45
| 118,589
| ###
| 69.4
| 69.4
| ### |
2021-Mar-19 Fri
| 3.43
| 3.45
| 3.42
| 3.44
| 202,126
| ###
| ###
| ###
| 0.2 |
2021-Mar-18 Thu
| 3.45
| 3.45
| 3.42
| 3.42
| 128,887
| 442,726
| 34.0
| 34.0
| 0.2 |
2021-Mar-17 Wed
| 3.46
| 3.485
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2021-Mar-16 Tue
| 3.43
| 3.48
| 3.43
| 3.43
| 144,088
| 497,824
| 59.6
| 59.6
| 0.2 |
2021-Mar-15 Mon
| 3.47
| 3.47
| 3.43
| 3.43
| 18,740
| 64,653
| 30.8
| 30.8
| 0.2 |
2021-Mar-12 Fri
| 3.47
| 3.48
| 3.43
| 3.47
| 28,341
| ###
| 54.7
| 54.7
| 0.2 |
2021-Mar-11 Thu
| 3.46
| 3.46
| 3.42
| 3.46
| 52,648
| ###
| 68.8
| 68.8
| 0.2 |
2021-Mar-10 Wed
| 3.44
| 3.48
| 3.44
| 3.47
|
|
| 74.1
| 74.1
| 0.2 |
2021-Mar-09 Tue
| 3.44
| 3.5
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| 3.42
| 3.5
| 3.42
| 3.48
| 61,520
| 212,859
| 81.4
| 81.4
| 0.2 |
2021-Mar-05 Fri
| 3.45
| 3.46
| 3.42
| 3.43
|
|
| 46.5
| 46.5
| 0.2 |
2021-Mar-04 Thu
| 3.48
| 3.5
| 3.46
| 3.46
|
|
| 56.3
| 56.3
| 0.2 |
2021-Mar-03 Wed
| 3.47
| 3.52
| 3.47
| 3.5
|
|
| 73.4
| 73.4
| 0.3 |
2021-Mar-02 Tue
| 3.52
| 3.52
| 3.46
| 3.5
| 58,285
| ###
| 53.3
| 53.3
| 0.3 |
2021-Mar-01 Mon
| 3.46
| 3.52
| 3.46
| 3.46
| 44,751
| 156,180
| 65.3
| 65.3
| 0.2 |
2021-Feb-26 Fri
| 3.49
| 3.5
| 3.45
| 3.5
|
|
| 72.8
| 72.8
| 0.3 |
2021-Feb-25 Thu
| 3.48
| 3.49
| 3.44
| 3.48
| 51,240
| 177,546
| 66.3
| 66.3
| 0.2 |
2021-Feb-24 Wed
| 3.53
| 3.53
| 3.45
| 3.47
| 65,942
| ###
| 34.3
| 34.3
| 0.2 |
2021-Feb-23 Tue
| 3.49
| 3.54
| 3.43
| 3.53
|
|
| 75.6
| 75.6
| 0.3 |
2021-Feb-22 Mon
| 3.51
| 3.57
| 3.49
| 3.5
|
|
| 39.2
| 39.2
| 0.3 |
2021-Feb-19 Fri
| 3.57
| 3.58
| 3.51
| 3.51
|
|
| 36.3
| 36.3
| ### |
2021-Feb-18 Thu
| 3.5
| ###
| 3.47
| 3.58
| 204,877
| ###
| 85.3
| 85.3
| 0.3 |
2021-Feb-17 Wed
| 3.48
| 3.53
| 3.48
| 3.52
|
|
| 80.2
| 80.2
| ### |
2021-Feb-16 Tue
| 3.48
| 3.48
| 3.44
| 3.48
|
|
| 66.1
| 66.1
| 0.2 |
2021-Feb-15 Mon
| 3.48
| 3.48
| 3.445
| 3.47
| 47,842
| 165,652
| 37.5
| 37.5
| 0.2 |
2021-Feb-12 Fri
| 3.46
| 3.48
| 3.45
| 3.45
| 32,382
| ###
| ###
| ###
| ### |
2021-Feb-11 Thu
| 3.45
| 3.48
| 3.45
| 3.47
| 28,729
| 99,545
| 78.7
| 78.7
| 0.2 |
2021-Feb-10 Wed
| 3.44
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 3.45
| 3.46
| 3.42
| 3.44
| 120,451
| 414,351
| ###
| ###
| 0.2 |
2021-Feb-08 Mon
| 3.47
| 3.5
| 3.44
| 3.46
| 125,922
| 436,949
| ###
| ###
| 0.2 |
2021-Feb-05 Fri
| 3.47
| 3.49
| 3.46
| 3.48
| 51,620
| 179,379
| ###
| ###
| 0.2 |
2021-Feb-04 Thu
| 3.46
| 3.5
| 3.46
| 3.48
| 66,649
| ###
| ###
| ###
| 0.2 |
2021-Feb-03 Wed
| 3.46
| 3.5
| 3.44
| 3.5
| 60,984
| ###
| ###
| ###
| 0.3 |
2021-Feb-02 Tue
| 3.45
| 3.48
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2021-Feb-01 Mon
| 3.5
| 3.5
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2021-Jan-29 Fri
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Jan-28 Thu
| 3.48
| 3.5
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2021-Jan-27 Wed
| 3.53
| 3.53
| 3.49
| 3.5
|
|
| 42.2
| 42.2
| 0.3 |
2021-Jan-25 Mon
| 3.47
| 3.53
| 3.47
| 3.52
|
|
| 77.7
| 77.7
| ### |
2021-Jan-22 Fri
| 3.48
| 3.48
| 3.41
| 3.45
| 120,976
| ###
| ###
| ###
| ### |
2021-Jan-21 Thu
| 3.48
| 3.5
| 3.46
| 3.48
| 76,788
| 267,222
| 65.0
| 65.0
| 0.2 |
2021-Jan-20 Wed
| 3.48
| 3.5
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2021-Jan-19 Tue
| 3.5
| 3.54
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2021-Jan-18 Mon
| 3.51
| 3.53
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Jan-15 Fri
| 3.52
| 3.56
| 3.51
| 3.51
| 64,247
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| 3.52
| 3.56
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| 3.57
| 3.57
| 3.49
| 3.5
| 64,674
| ###
| 20.0
| 20.0
| 0.3 |
2021-Jan-12 Tue
| 3.53
| 3.56
| 3.5
| 3.54
|
|
| 74.8
| 74.8
| 0.3 |
2021-Jan-11 Mon
| 3.54
| 3.58
| 3.52
| 3.58
| 78,427
| ###
| 84.8
| 84.8
| 0.3 |
2021-Jan-08 Fri
| 3.52
| 3.55
| 3.51
| 3.53
| 55,772
| 196,875
| ###
| ###
| 0.3 |
2021-Jan-07 Thu
| 3.55
| 3.56
| 3.52
| 3.53
| 100,356
| ###
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| 3.55
| 3.56
| 3.52
| 3.53
| 49,976
| ###
| ###
| ###
| 0.3 |
2021-Jan-05 Tue
| 3.56
| 3.56
| 3.54
| 3.56
| 21,951
| 77,926
| 60.5
| 60.5
| 0.3 |
2021-Jan-04 Mon
| 3.56
| 3.57
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Dec-31 Thu
| 3.57
| 3.57
| 3.53
| 3.54
| 120,549
| 427,948
| 32.8
| 32.8
| 0.3 |
2020-Dec-30 Wed
| 3.56
| ###
| 3.525
| 3.58
| 149,429
| ###
| 71.2
| 71.2
| 0.3 |
2020-Dec-29 Tue
| ###
| ###
| 3.55
| ###
| 105,746
| ###
| 62.3
| 62.3
| 0.0 |
2020-Dec-24 Thu
| 3.58
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Dec-23 Wed
| ###
| ###
| 3.55
| 3.56
| 309,673
| ###
| ###
| ###
| 0.3 |
2020-Dec-22 Tue
| 3.56
| ###
| 3.56
| ###
| 60,180
| 107,120
| 83.8
| 83.8
| 0.0 |
2020-Dec-21 Mon
| 3.58
| 3.59
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2020-Dec-18 Fri
| ###
| ###
| 3.58
| ###
| 80,553
| 144,189
| 37.9
| 37.9
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 76,341
| 0
| 65.5
| 65.5
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 159,177
| 0
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 3.58
| ###
| 2,819,785
| ###
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 3.58
| ###
| 650,778
| ###
| 39.2
| 39.2
| 0.0 |
2020-Dec-09 Wed
| 3.55
| ###
| 3.55
| ###
| 1,116,478
| 1,981,748
| 79.8
| 79.8
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-07 Mon
| ###
| 3.7
| ###
| ###
| 320,374
| ###
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 43,289
| 0
| 65.0
| 65.0
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 63,144
| 0
| 27.4
| 27.4
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 91,843
| 0
| 77.0
| 77.0
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 92,550
| 0
| 62.4
| 62.4
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 33,175
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| 3.7
| ###
| ###
| 186,346
| 344,740
| 67.7
| 67.7
| 0.0 |
2020-Nov-23 Mon
| ###
| 3.7
| ###
| 3.7
| 84,189
| 155,749
| 76.8
| 76.8
| 0.3 |
2020-Nov-20 Fri
| ###
| 3.7
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 57,444
| 0
| 72.0
| 72.0
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 72,874
| 0
| 42.8
| 42.8
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Nov-12 Thu
| ###
| 3.7
| ###
| 3.7
| 42,023
| 77,742
| ###
| ###
| 0.3 |
2020-Nov-11 Wed
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 3.7
| 3.71
| ###
| ###
| 89,128
| ###
| 26.8
| 26.8
| 0.0 |
2020-Nov-06 Fri
| 3.74
| 3.74
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2020-Nov-05 Thu
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 73,178
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 3.56
| ###
| 3.56
| ###
| 38,820
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| 3.7
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| 3.71
| 3.73
| ###
| ###
| 48,771
| 90,957
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 3.7
| 3.73
| ###
| 3.72
|
|
| 68.6
| 68.6
| 0.3 |
2020-Oct-28 Wed
| 3.71
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 3.76
| ###
| 3.72
| 3.75
| 121,355
| 225,720
| ###
| ###
| 0.3 |
2020-Oct-26 Mon
| 3.79
| 3.79
| 3.76
| 3.77
|
|
| 48.0
| 48.0
| ### |
2020-Oct-23 Fri
| 3.76
| 3.79
| 3.76
| 3.76
|
|
| 70.2
| 70.2
| 0.3 |
2020-Oct-22 Thu
| 3.76
| 3.78
| 3.75
| 3.76
| 89,187
| 335,789
| ###
| ###
| 0.3 |
2020-Oct-21 Wed
| 3.81
| 3.81
| 3.76
| 3.79
|
|
| 35.2
| 35.2
| ### |
2020-Oct-20 Tue
| 3.78
| 3.8
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| 3.77
| 3.8
| 3.76
| 3.78
|
|
| 67.8
| 67.8
| 0.3 |
2020-Oct-16 Fri
| 3.77
| 3.78
| 3.75
| 3.76
|
|
| 39.1
| 39.1
| 0.3 |
2020-Oct-15 Thu
| 3.76
| 3.8
| 3.74
| 3.8
| 54,822
| 206,678
| 76.5
| 76.5
| ### |
2020-Oct-14 Wed
| 3.78
| 3.78
| 3.72
| 3.75
| 63,045
| ###
| 29.5
| 29.5
| 0.3 |
2020-Oct-13 Tue
| 3.76
| 3.79
| 3.75
| 3.76
|
|
| 69.1
| 69.1
| 0.3 |
2020-Oct-12 Mon
| 3.79
| 3.79
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2020-Oct-09 Fri
| 3.8
| 3.81
| 3.78
| 3.8
|
|
| 60.2
| 60.2
| ### |
2020-Oct-08 Thu
| 3.81
| 3.81
| 3.79
| 3.79
| 61,871
| ###
| 32.7
| 32.7
| ### |
2020-Oct-07 Wed
| 3.8
| 3.82
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| 3.76
| 3.8
| 3.76
| 3.8
|
|
| 71.2
| 71.2
| ### |
2020-Oct-05 Mon
| 3.78
| 3.79
| 3.75
| 3.79
|
|
| 57.7
| 57.7
| ### |
2020-Oct-02 Fri
| 3.79
| 3.8
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2020-Oct-01 Thu
| 3.81
| 3.83
| 3.77
| 3.79
| 88,357
| 335,756
| ###
| ###
| ### |
2020-Sep-30 Wed
| 3.81
| 3.85
| 3.81
| 3.85
| 71,628
| ###
| 85.0
| 85.0
| 0.3 |
2020-Sep-29 Tue
| 3.87
| 3.89
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2020-Sep-28 Mon
| 3.87
| ###
| 3.87
| 3.88
| 70,855
| ###
| 65.9
| 65.9
| 0.3 |
2020-Sep-25 Fri
| 3.87
| ###
| 3.87
| ###
| 80,347
| 155,471
| 71.1
| 71.1
| 0.0 |
2020-Sep-24 Thu
| ###
| 3.925
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 185,284
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 3.81
| 3.88
| 3.79
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Sep-18 Fri
| 3.8
| 3.84
| 3.79
| 3.84
|
|
| 71.5
| 71.5
| 0.3 |
2020-Sep-17 Thu
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| 43.3
| 43.3
| 0.3 |
2020-Sep-16 Wed
| 3.75
| 3.8
| 3.75
| 3.78
| 61,326
| ###
| ###
| ###
| 0.3 |
2020-Sep-15 Tue
| 3.75
| 3.77
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2020-Sep-14 Mon
| 3.76
| 3.81
| 3.75
| 3.75
| 61,572
| 232,742
| 37.3
| 37.3
| 0.3 |
2020-Sep-11 Fri
| 3.79
| 3.82
| 3.76
| 3.81
| 97,288
| 368,721
| 69.4
| 69.4
| 0.3 |
2020-Sep-10 Thu
| 3.8
| 3.81
| 3.75
| 3.8
|
|
| 72.8
| 72.8
| ### |
2020-Sep-09 Wed
| 3.8
| 3.82
| 3.79
| 3.8
| 52,582
| 200,074
| 68.4
| 68.4
| ### |
2020-Sep-08 Tue
| 3.8
| 3.85
| 3.8
| 3.83
|
|
| 71.4
| 71.4
| ### |
2020-Sep-07 Mon
| 3.8
| 3.83
| 3.8
| 3.8
| 59,240
| ###
| ###
| ###
| ### |
2020-Sep-04 Fri
| 3.79
| 3.85
| 3.78
| 3.84
| 108,850
| ###
| ###
| ###
| 0.3 |
2020-Sep-03 Thu
| 3.83
| 3.86
| 3.79
| 3.86
| 52,150
| 199,473
| 72.3
| 72.3
| 0.3 |
2020-Sep-02 Wed
| 3.75
| 3.83
| 3.74
| 3.82
| 65,976
| ###
| 80.8
| 80.8
| 0.3 |
2020-Sep-01 Tue
| 3.74
| 3.78
| 3.73
| 3.73
|
|
| 48.3
| 48.3
| ### |
2020-Aug-31 Mon
| 3.78
| 3.81
| 3.73
| 3.78
| 186,948
| ###
| ###
| ###
| 0.3 |
2020-Aug-28 Fri
| 3.84
| 3.87
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2020-Aug-27 Thu
| 3.88
| ###
| 3.8
| 3.8
|
|
| 24.1
| 24.1
| ### |
2020-Aug-26 Wed
| 3.89
| ###
| 3.88
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 3.88
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 3.82
| ###
| 3.82
| 3.85
| 140,587
| 268,521
| ###
| ###
| 0.3 |
2020-Aug-20 Thu
| 3.79
| ###
| 3.78
| 3.83
| 155,126
| 293,188
| 75.0
| 75.0
| ### |
2020-Aug-19 Wed
| 3.76
| 3.86
| 3.74
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Aug-18 Tue
| 3.76
| 3.77
| 3.7
| 3.72
| 732,273
| ###
| ###
| ###
| 0.3 |
2020-Aug-17 Mon
| ###
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Aug-14 Fri
| 3.75
| 3.8
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2020-Aug-13 Thu
| 3.56
| 3.78
| 3.55
| ###
| 1,087,871
| 3,987,047
| 83.1
| 83.1
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| 3.53
| 3.54
| 428,059
| 755,524
| ###
| ###
| 0.3 |
2020-Aug-11 Tue
| 3.52
| ###
| 3.51
| 3.56
|
|
| 78.9
| 78.9
| 0.3 |
2020-Aug-10 Mon
| 3.44
| 3.52
| 3.44
| 3.52
| 185,285
| ###
| ###
| ###
| ### |
2020-Aug-07 Fri
| 3.43
| 3.49
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Aug-06 Thu
| 3.43
| 3.49
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2020-Aug-05 Wed
| 3.41
| 3.45
| 3.41
| 3.42
| 73,027
| 250,482
| 67.3
| 67.3
| 0.2 |
2020-Aug-04 Tue
| 3.43
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 3.49
| 3.49
| 3.43
| 3.44
| 70,043
| 242,348
| 35.3
| 35.3
| 0.2 |
2020-Jul-31 Fri
| 3.55
| 3.55
| 3.49
| 3.49
|
|
| 34.6
| 34.6
| ### |
|