eg: Prices for BHP
Currently Sat 25-May-31 08:00:56 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ARF) ARENA REIT Daily Prices...
TOC Company Info for ARF Limits 
Company Details for (ARF) ARENA REIT
| Listing Code | ARF |
| Listing Name | ARENA REIT |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for ARF .. Thursday 29th May 2025
ARF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | ### | 0.0 |
| MAX | ### | 29,253,746 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for ARF Bottom
End of day Prices (full format),
600 Days for (ARF) ARENA REIT| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-29 Thu | 3.81 | 3.81 | 3.75 | 3.76 | 527,670 | ### | 23.8 | 23.8 | 0.3 |
| 2025-May-28 Wed | 3.8 | ### | 3.77 | 3.8 | ### | ### | ### | ||
| 2025-May-27 Tue | 3.8 | 3.83 | 3.785 | 3.8 | 69.2 | 69.2 | ### | ||
| 2025-May-26 Mon | 3.83 | 3.85 | ### | 3.82 | 799,978 | 1,539,957 | 36.2 | 36.2 | 0.3 |
| 2025-May-23 Fri | 3.86 | 3.885 | 3.82 | 3.84 | 1,158,173 | ### | ### | ### | 0.3 |
| 2025-May-22 Thu | 3.83 | 3.89 | 3.81 | 3.85 | 67.0 | 67.0 | 0.3 | ||
| 2025-May-21 Wed | 3.86 | 3.87 | 3.83 | 3.86 | 420,341 | ### | ### | ### | 0.3 |
| 2025-May-20 Tue | 3.83 | 3.85 | 3.8 | 3.84 | 314,350 | 1,202,388 | ### | ### | 0.3 |
| 2025-May-19 Mon | 3.86 | 3.86 | 3.79 | 3.82 | 470,088 | 1,798,086 | 36.5 | 36.5 | 0.3 |
| 2025-May-16 Fri | 3.77 | 3.83 | 3.76 | 3.81 | 73.1 | 73.1 | 0.3 | ||
| 2025-May-15 Thu | 3.82 | 3.82 | 3.74 | 3.76 | 433,289 | ### | 28.2 | 28.2 | 0.3 |
| 2025-May-14 Wed | 3.85 | 3.87 | 3.8 | 3.81 | 28.1 | 28.1 | 0.3 | ||
| 2025-May-13 Tue | 3.89 | 3.89 | 3.81 | 3.87 | 711,740 | ### | ### | ### | ### |
| 2025-May-12 Mon | ### | ### | 3.85 | 3.87 | ### | ### | ### | ||
| 2025-May-09 Fri | ### | ### | 3.86 | 3.88 | ### | ### | 0.3 | ||
| 2025-May-08 Thu | ### | ### | 3.88 | ### | 732,544 | ### | 29.0 | 29.0 | 0.0 |
| 2025-May-07 Wed | 3.88 | ### | 3.83 | 3.89 | ### | ### | 0.3 | ||
| 2025-May-06 Tue | 3.82 | 3.88 | 3.77 | 3.87 | 74.0 | 74.0 | ### | ||
| 2025-May-05 Mon | 3.79 | 3.85 | 3.79 | 3.81 | 78.2 | 78.2 | 0.3 | ||
| 2025-May-02 Fri | 3.72 | 3.87 | ### | 3.8 | ### | ### | ### | ||
| 2025-May-01 Thu | 3.79 | 3.83 | 3.7 | 3.81 | ### | ### | 0.3 | ||
| 2025-Apr-30 Wed | 3.74 | 3.77 | ### | 3.72 | 790,347 | ### | 32.8 | 32.8 | 0.3 |
| 2025-Apr-29 Tue | ### | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2025-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | 3.57 | ### | 3.51 | ### | 558,649 | 980,428 | ### | ### | 0.0 |
| 2025-Apr-23 Wed | ### | 3.645 | 3.58 | 3.59 | ### | ### | ### | ||
| 2025-Apr-22 Tue | 3.53 | ### | 3.53 | 3.59 | 388,651 | ### | 82.9 | 82.9 | ### |
| 2025-Apr-17 Thu | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | ### | ### | 427,489 | 0 | ### | ### | 0.0 |
| 2025-Apr-15 Tue | ### | ### | ### | ### | 436,359 | 0 | ### | ### | 0.0 |
| 2025-Apr-14 Mon | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2025-Apr-11 Fri | 3.56 | ### | 3.53 | 3.59 | ### | ### | ### | ||
| 2025-Apr-10 Thu | 3.71 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-09 Wed | 3.48 | 3.56 | 3.46 | 3.52 | 974,823 | 3,421,628 | 81.9 | 81.9 | ### |
| 2025-Apr-08 Tue | 3.45 | 3.51 | 3.42 | 3.49 | 55.9 | 55.9 | ### | ||
| 2025-Apr-07 Mon | ### | 3.44 | 3.325 | 3.42 | ### | ### | 0.2 | ||
| 2025-Apr-04 Fri | 3.5 | 3.54 | 3.42 | 3.5 | 76.1 | 76.1 | 0.3 | ||
| 2025-Apr-03 Thu | 3.49 | 3.53 | 3.47 | 3.5 | 72.2 | 72.2 | 0.3 | ||
| 2025-Apr-02 Wed | 3.49 | 3.585 | 3.47 | 3.54 | 949,926 | ### | ### | ### | 0.3 |
| 2025-Apr-01 Tue | 3.49 | 3.55 | 3.48 | 3.51 | 78.4 | 78.4 | ### | ||
| 2025-Mar-31 Mon | 3.5 | 3.52 | 3.45 | 3.45 | 1,163,886 | 4,056,142 | ### | ### | ### |
| 2025-Mar-28 Fri | 3.47 | 3.55 | 3.47 | 3.52 | 767,727 | 2,694,721 | ### | ### | ### |
| 2025-Mar-27 Thu | ### | ### | 3.56 | 3.59 | 1,039,470 | 1,850,256 | 30.8 | 30.8 | ### |
| 2025-Mar-26 Wed | ### | ### | 3.57 | 3.57 | ### | ### | 0.3 | ||
| 2025-Mar-25 Tue | ### | ### | 3.58 | ### | 1,004,842 | ### | ### | ### | 0.0 |
| 2025-Mar-24 Mon | 3.52 | ### | 3.52 | 3.59 | 922,852 | ### | 84.7 | 84.7 | ### |
| 2025-Mar-21 Fri | 3.53 | ### | 3.5 | 3.54 | 2,636,787 | 4,614,377 | ### | ### | 0.3 |
| 2025-Mar-20 Thu | 3.5 | 3.57 | 3.49 | 3.52 | 1,694,627 | ### | 64.0 | 64.0 | ### |
| 2025-Mar-19 Wed | 3.56 | 3.59 | 3.5 | 3.5 | 22.0 | 22.0 | 0.3 | ||
| 2025-Mar-18 Tue | 3.56 | 3.585 | 3.52 | 3.55 | ### | ### | ### | ||
| 2025-Mar-17 Mon | 3.55 | ### | 3.51 | 3.52 | 934,453 | ### | ### | ### | ### |
| 2025-Mar-14 Fri | 3.56 | 3.57 | 3.5 | 3.55 | ### | ### | ### | ||
| 2025-Mar-13 Thu | 3.59 | ### | 3.54 | 3.55 | 647,980 | 1,146,924 | ### | ### | ### |
| 2025-Mar-12 Wed | 3.58 | 3.59 | 3.54 | 3.57 | 1,207,822 | 4,305,885 | ### | ### | 0.3 |
| 2025-Mar-11 Tue | 3.59 | ### | 3.55 | 3.58 | 44.4 | 44.4 | 0.3 | ||
| 2025-Mar-10 Mon | ### | 3.74 | ### | ### | 628,551 | ### | ### | ### | 0.0 |
| 2025-Mar-07 Fri | ### | ### | 3.57 | ### | 74.2 | 74.2 | 0.0 | ||
| 2025-Mar-06 Thu | 3.54 | 3.655 | 3.54 | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | 3.71 | 3.71 | 3.55 | ### | 1,081,952 | 3,927,485 | 15.2 | 15.2 | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | ### | 1,126,374 | 0 | 27.6 | 27.6 | 0.0 |
| 2025-Mar-03 Mon | 3.7 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-28 Fri | 3.7 | ### | ### | ### | 894,581 | 0 | ### | ### | 0.0 |
| 2025-Feb-27 Thu | ### | 3.71 | ### | ### | 521,446 | 967,282 | 63.2 | 63.2 | 0.0 |
| 2025-Feb-26 Wed | 3.8 | 3.8 | ### | 3.7 | ### | ### | 0.3 | ||
| 2025-Feb-25 Tue | ### | 3.75 | ### | 3.71 | 846,924 | 1,587,982 | ### | ### | ### |
| 2025-Feb-24 Mon | 3.75 | ### | ### | 3.71 | ### | ### | ### | ||
| 2025-Feb-21 Fri | 3.79 | 3.8 | 3.74 | 3.75 | 657,182 | 2,477,576 | ### | ### | 0.3 |
| 2025-Feb-20 Thu | 3.75 | 3.77 | ### | 3.77 | ### | ### | ### | ||
| 2025-Feb-19 Wed | ### | ### | 3.75 | 3.75 | 1,203,775 | 2,257,078 | 9.0 | 9.0 | 0.3 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | ### | 4 | ### | ### | 997,628 | 1,995,256 | ### | ### | 0.0 |
| 2025-Feb-14 Fri | ### | ### | 3.855 | ### | 508,948 | ### | 68.5 | 68.5 | 0.0 |
| 2025-Feb-13 Thu | ### | ### | 3.71 | 3.83 | 1,544,841 | 2,865,680 | ### | ### | ### |
| 2025-Feb-12 Wed | ### | ### | 3.875 | ### | 543,323 | 1,052,688 | 73.2 | 73.2 | 0.0 |
| 2025-Feb-11 Tue | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | 3.85 | ### | 3.85 | 3.89 | 280,623 | ### | ### | ### | 0.3 |
| 2025-Feb-07 Fri | ### | ### | 3.89 | 3.89 | 25.7 | 25.7 | 0.3 | ||
| 2025-Feb-06 Thu | 3.83 | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | 3.76 | 3.85 | 3.74 | 3.83 | ### | ### | ### | ||
| 2025-Feb-04 Tue | 3.87 | 3.87 | 3.75 | 3.75 | 556,780 | ### | ### | ### | 0.3 |
| 2025-Feb-03 Mon | 3.78 | 3.85 | 3.76 | 3.82 | 84.5 | 84.5 | 0.3 | ||
| 2025-Jan-31 Fri | ### | ### | 3.86 | 3.89 | 873,588 | 1,686,024 | 18.1 | 18.1 | 0.3 |
| 2025-Jan-30 Thu | ### | ### | ### | 3.89 | 24.0 | 24.0 | 0.3 | ||
| 2025-Jan-29 Wed | ### | ### | 3.86 | ### | 64.9 | 64.9 | 0.0 | ||
| 2025-Jan-28 Tue | ### | ### | 3.85 | 3.87 | 534,050 | 1,028,046 | 28.8 | 28.8 | ### |
| 2025-Jan-24 Fri | 3.85 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | ### | ### | 3.87 | 3.89 | ### | ### | 0.3 | ||
| 2025-Jan-22 Wed | ### | 3.975 | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2025-Jan-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | ### | ### | ### | ### | 546,383 | 0 | 80.9 | 80.9 | 0.0 |
| 2025-Jan-17 Fri | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Jan-16 Thu | ### | ### | ### | ### | 587,925 | 0 | 23.0 | 23.0 | 0.0 |
| 2025-Jan-15 Wed | 3.86 | ### | 3.845 | 3.87 | ### | ### | ### | ||
| 2025-Jan-14 Tue | 3.86 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Jan-13 Mon | 3.87 | ### | 3.82 | 3.82 | 31.3 | 31.3 | 0.3 | ||
| 2025-Jan-10 Fri | 3.86 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | 3.88 | ### | 3.85 | 3.87 | 526,544 | ### | 35.1 | 35.1 | ### |
| 2025-Jan-08 Wed | ### | 3.955 | ### | ### | 471,946 | 933,273 | ### | ### | 0.0 |
| 2025-Jan-07 Tue | ### | 3.985 | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2025-Jan-06 Mon | 3.86 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2025-Jan-02 Thu | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | 3.89 | 3.89 | 11.6 | 11.6 | 0.3 | ||
| 2024-Dec-30 Mon | ### | ### | ### | ### | 766,621 | 0 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | ### | 3.925 | ### | 75.9 | 75.9 | 0.0 | ||
| 2024-Dec-24 Tue | 3.88 | ### | 3.88 | ### | 194,549 | 377,425 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | 3.89 | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Dec-20 Fri | 3.84 | ### | 3.84 | 3.86 | 1,584,940 | 3,043,084 | 74.5 | 74.5 | 0.3 |
| 2024-Dec-19 Thu | 3.8 | 3.955 | 3.8 | ### | 88.5 | 88.5 | 0.0 | ||
| 2024-Dec-18 Wed | 3.85 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 3.86 | 3.88 | 3.81 | 3.85 | 469,043 | 1,803,470 | 30.8 | 30.8 | 0.3 |
| 2024-Dec-16 Mon | 3.75 | 3.83 | 3.75 | 3.8 | ### | ### | ### | ||
| 2024-Dec-13 Fri | 3.78 | 3.79 | 3.73 | 3.79 | 961,245 | 3,614,281 | 71.6 | 71.6 | ### |
| 2024-Dec-12 Thu | 3.87 | 3.87 | 3.73 | 3.77 | 18.3 | 18.3 | ### | ||
| 2024-Dec-11 Wed | 3.82 | 3.87 | 3.76 | 3.84 | 76.8 | 76.8 | 0.3 | ||
| 2024-Dec-10 Tue | ### | ### | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | 1,004,686 | 0 | 26.1 | 26.1 | 0.0 |
| 2024-Dec-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2024-Dec-03 Tue | 4.23 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | 4.2 | 4.21 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | 493,676 | 0 | 78.1 | 78.1 | 0.0 |
| 2024-Nov-28 Thu | ### | ### | ### | ### | 704,021 | 0 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | 4.23 | 4.23 | 4.145 | ### | 334,027 | ### | 21.6 | 21.6 | 0.0 |
| 2024-Nov-26 Tue | ### | 4.22 | ### | ### | 1,201,756 | ### | 79.6 | 79.6 | 0.0 |
| 2024-Nov-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | ### | 4.045 | 4 | ### | 629,850 | 2,533,571 | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 695,722 | 0 | 21.9 | 21.9 | 0.0 |
| 2024-Nov-19 Tue | ### | 4.145 | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2024-Nov-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | ### | ### | 4 | ### | 642,172 | 1,284,344 | 68.4 | 68.4 | 0.0 |
| 2024-Nov-14 Thu | ### | ### | ### | ### | 467,921 | 0 | 71.9 | 71.9 | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | 863,780 | 0 | 8.2 | 8.2 | 0.0 |
| 2024-Nov-08 Fri | ### | ### | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2024-Nov-06 Wed | ### | ### | 4 | ### | 730,070 | 1,460,140 | 35.6 | 35.6 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | ### | ### | 466,026 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | ### | ### | ### | ### | 919,221 | 0 | 72.7 | 72.7 | 0.0 |
| 2024-Oct-30 Wed | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2024-Oct-29 Tue | ### | ### | ### | 4 | 1,005,473 | 0 | 31.4 | 31.4 | 0.3 |
| 2024-Oct-28 Mon | ### | 4.125 | ### | ### | 705,984 | ### | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | 4.22 | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Oct-23 Wed | ### | ### | ### | ### | 687,744 | 0 | ### | ### | 0.0 |
| 2024-Oct-22 Tue | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2024-Oct-21 Mon | ### | 4.21 | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2024-Oct-18 Fri | 4.24 | 4.26 | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2024-Oct-17 Thu | 4.24 | 4.275 | 4.2 | 4.22 | 692,585 | 2,934,828 | 31.4 | 31.4 | ### |
| 2024-Oct-16 Wed | ### | 4.22 | ### | 4.2 | 771,888 | 1,628,683 | 74.7 | 74.7 | ### |
| 2024-Oct-15 Tue | ### | 4.22 | ### | 4.21 | 1,648,024 | ### | 74.3 | 74.3 | ### |
| 2024-Oct-14 Mon | ### | ### | ### | ### | 736,579 | 0 | 35.3 | 35.3 | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | 752,920 | 0 | 37.3 | 37.3 | 0.0 |
| 2024-Oct-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | ### | 4.23 | ### | 4.23 | 77.2 | 77.2 | 0.3 | ||
| 2024-Oct-03 Thu | ### | 4.23 | ### | 4.23 | ### | ### | 0.3 | ||
| 2024-Oct-02 Wed | 4.23 | 4.23 | ### | ### | 16.4 | 16.4 | 0.0 | ||
| 2024-Oct-01 Tue | ### | 4.22 | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2024-Sep-30 Mon | 4.2 | 4.22 | ### | ### | 1,484,888 | ### | ### | ### | 0.0 |
| 2024-Sep-27 Fri | 4.28 | 4.28 | 4.21 | 4.21 | ### | ### | ### | ||
| 2024-Sep-26 Thu | 4.28 | ### | 4.24 | 4.29 | 748,126 | 1,586,027 | 57.2 | 57.2 | ### |
| 2024-Sep-25 Wed | ### | ### | ### | 4.22 | 18.7 | 18.7 | ### | ||
| 2024-Sep-24 Tue | 4.2 | 4.28 | ### | 4.28 | 863,553 | ### | ### | ### | 0.3 |
| 2024-Sep-23 Mon | 4.27 | ### | 4.2 | 4.2 | 976,474 | ### | ### | ### | ### |
| 2024-Sep-20 Fri | 4.27 | ### | 4.26 | 4.28 | 9,332,281 | 19,877,758 | 71.4 | 71.4 | 0.3 |
| 2024-Sep-19 Thu | 4.25 | 4.29 | 4.22 | 4.26 | 1,971,943 | ### | 63.7 | 63.7 | 0.3 |
| 2024-Sep-18 Wed | ### | 4.22 | ### | ### | 1,973,073 | 4,163,184 | 78.5 | 78.5 | 0.0 |
| 2024-Sep-17 Tue | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Sep-16 Mon | ### | ### | ### | ### | 1,487,778 | 0 | ### | ### | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 1,698,279 | 0 | 32.9 | 32.9 | 0.0 |
| 2024-Sep-12 Thu | ### | 4.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | ### | ### | 1,021,254 | 0 | 23.5 | 23.5 | 0.0 |
| 2024-Sep-10 Tue | ### | 4.155 | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | ### | ### | ### | ### | 872,183 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | ### | ### | ### | ### | 573,623 | 0 | 34.2 | 34.2 | 0.0 |
| 2024-Sep-03 Tue | ### | ### | 4 | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Sep-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | ### | ### | 653,444 | 0 | 24.3 | 24.3 | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | 3.88 | ### | 1,264,626 | 2,453,374 | 75.8 | 75.8 | 0.0 |
| 2024-Aug-26 Mon | ### | ### | 3.985 | ### | 1,313,675 | ### | 36.1 | 36.1 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | 4 | 73.2 | 73.2 | 0.3 | ||
| 2024-Aug-22 Thu | ### | ### | 3.945 | ### | 652,143 | 1,286,352 | 67.9 | 67.9 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 369,880 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | 3.87 | ### | 901,128 | 1,743,682 | ### | ### | 0.0 |
| 2024-Aug-14 Wed | ### | ### | 3.87 | ### | 876,329 | ### | 30.1 | 30.1 | 0.0 |
| 2024-Aug-13 Tue | 3.84 | ### | 3.82 | ### | 1,552,777 | ### | 84.5 | 84.5 | 0.0 |
| 2024-Aug-12 Mon | 3.86 | 3.89 | 3.83 | 3.84 | 32.7 | 32.7 | 0.3 | ||
| 2024-Aug-09 Fri | 3.82 | 3.85 | 3.77 | 3.84 | 1,281,286 | ### | 67.9 | 67.9 | 0.3 |
| 2024-Aug-08 Thu | 3.74 | 3.79 | 3.71 | 3.77 | 665,588 | 2,495,955 | ### | ### | ### |
| 2024-Aug-07 Wed | 3.72 | 3.8 | 3.7 | 3.77 | 790,483 | ### | ### | ### | ### |
| 2024-Aug-06 Tue | 3.84 | 3.88 | 3.71 | 3.73 | 1,195,444 | ### | 12.4 | 12.4 | ### |
| 2024-Aug-05 Mon | 3.81 | 3.81 | 3.72 | 3.72 | 739,078 | 2,782,628 | ### | ### | 0.3 |
| 2024-Aug-02 Fri | 3.86 | 3.88 | 3.81 | 3.82 | 31.2 | 31.2 | 0.3 | ||
| 2024-Aug-01 Thu | 3.87 | ### | 3.83 | ### | 1,088,543 | 2,084,559 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | 3.81 | 3.88 | 3.8 | 3.86 | 1,269,947 | ### | 68.3 | 68.3 | 0.3 |
| 2024-Jul-30 Tue | 3.78 | 3.79 | 3.74 | 3.77 | 1,713,584 | 6,451,643 | ### | ### | ### |
| 2024-Jul-29 Mon | 3.85 | 3.87 | ### | 3.81 | 1,964,945 | ### | 29.0 | 29.0 | 0.3 |
| 2024-Jul-26 Fri | 3.84 | 3.86 | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 2024-Jul-25 Thu | 3.83 | 3.85 | 3.8 | 3.81 | 1,139,348 | ### | 37.5 | 37.5 | 0.3 |
| 2024-Jul-24 Wed | 3.82 | ### | 3.82 | 3.83 | ### | ### | ### | ||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-22 Mon | 3.86 | ### | 3.85 | ### | 88.7 | 88.7 | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | ### | ### | ### | ### | 532,249 | 0 | 31.0 | 31.0 | 0.0 |
| 2024-Jul-17 Wed | ### | 4.075 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | 4 | ### | ### | 514,178 | 1,028,356 | ### | ### | 0.0 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 481,923 | 0 | ### | ### | 0.0 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | 3.89 | ### | 3.88 | ### | 75.0 | 75.0 | 0.0 | ||
| 2024-Jul-09 Tue | 3.86 | ### | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2024-Jul-08 Mon | 3.87 | ### | 3.825 | 3.84 | 402,420 | 769,628 | ### | ### | 0.3 |
| 2024-Jul-05 Fri | 3.89 | 3.945 | 3.86 | 3.89 | ### | ### | 0.3 | ||
| 2024-Jul-04 Thu | 4 | ### | ### | ### | 760,786 | 0 | ### | ### | 0.0 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 750,474 | 0 | 69.0 | 69.0 | 0.0 |
| 2024-Jul-01 Mon | 3.84 | ### | 3.81 | ### | 81.3 | 81.3 | 0.0 | ||
| 2024-Jun-28 Fri | ### | ### | 3.87 | 3.87 | ### | ### | ### | ||
| 2024-Jun-27 Thu | 3.87 | ### | 3.8 | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 966,686 | 0 | 20.6 | 20.6 | 0.0 |
| 2024-Jun-25 Tue | ### | ### | 4 | ### | 2,147,048 | ### | 27.1 | 27.1 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | 1,497,877 | 0 | 80.4 | 80.4 | 0.0 |
| 2024-Jun-20 Thu | 3.86 | 3.88 | 3.77 | 3.88 | 1,597,672 | ### | 70.3 | 70.3 | 0.3 |
| 2024-Jun-19 Wed | 3.82 | 3.85 | 3.79 | 3.83 | 71.2 | 71.2 | ### | ||
| 2024-Jun-18 Tue | 3.78 | 3.81 | 3.76 | 3.81 | 405,942 | ### | 74.5 | 74.5 | 0.3 |
| 2024-Jun-17 Mon | 3.72 | 3.775 | 3.72 | 3.74 | 415,024 | ### | 78.3 | 78.3 | 0.3 |
| 2024-Jun-14 Fri | 3.72 | 3.75 | ### | 3.72 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | 3.7 | 3.73 | ### | ### | 535,155 | ### | 35.3 | 35.3 | 0.0 |
| 2024-Jun-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | 3.76 | 3.76 | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2024-Jun-07 Fri | 3.85 | 3.85 | 3.79 | 3.79 | 282,778 | ### | ### | ### | ### |
| 2024-Jun-06 Thu | 3.85 | 3.86 | 3.8 | 3.85 | 69.5 | 69.5 | 0.3 | ||
| 2024-Jun-05 Wed | 3.75 | 3.83 | 3.74 | 3.81 | 418,488 | 1,583,977 | ### | ### | 0.3 |
| 2024-Jun-04 Tue | 3.81 | 3.82 | 3.74 | 3.76 | 31.4 | 31.4 | 0.3 | ||
| 2024-Jun-03 Mon | 3.8 | 3.83 | 3.76 | 3.81 | 417,481 | 1,584,340 | ### | ### | 0.3 |
| 2024-May-31 Fri | 3.72 | 3.77 | 3.7 | 3.74 | 1,073,481 | 4,009,451 | 70.0 | 70.0 | 0.3 |
| 2024-May-30 Thu | 3.75 | 3.77 | ### | 3.72 | 32.4 | 32.4 | 0.3 | ||
| 2024-May-29 Wed | 3.75 | 3.76 | 3.71 | 3.74 | 724,023 | 2,704,225 | 41.9 | 41.9 | 0.3 |
| 2024-May-28 Tue | 3.84 | 3.84 | 3.77 | 3.79 | ### | ### | ### | ||
| 2024-May-27 Mon | 3.81 | 3.85 | 3.79 | 3.85 | 78.4 | 78.4 | 0.3 | ||
| 2024-May-24 Fri | 3.73 | 3.785 | 3.73 | 3.77 | 76.1 | 76.1 | ### | ||
| 2024-May-23 Thu | 3.76 | 3.82 | 3.74 | 3.78 | 72.8 | 72.8 | 0.3 | ||
| 2024-May-22 Wed | 3.86 | 3.86 | 3.79 | 3.81 | 28.2 | 28.2 | 0.3 | ||
| 2024-May-21 Tue | 3.83 | 3.85 | 3.79 | 3.83 | 456,576 | 1,744,120 | ### | ### | ### |
| 2024-May-20 Mon | 3.87 | 3.87 | 3.8 | 3.84 | ### | ### | 0.3 | ||
| 2024-May-17 Fri | 3.85 | 3.88 | 3.83 | 3.85 | 67.9 | 67.9 | 0.3 | ||
| 2024-May-16 Thu | 3.85 | ### | ### | ### | 477,344 | 0 | ### | ### | 0.0 |
| 2024-May-15 Wed | 3.77 | 3.8 | 3.75 | 3.79 | 206,855 | 780,877 | ### | ### | ### |
| 2024-May-14 Tue | 3.73 | 3.77 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2024-May-13 Mon | 3.76 | 3.76 | 3.7 | 3.73 | 727,572 | 2,713,843 | 33.3 | 33.3 | ### |
| 2024-May-10 Fri | 3.77 | 3.79 | 3.73 | 3.75 | 254,748 | 957,852 | ### | ### | 0.3 |
| 2024-May-09 Thu | 3.82 | 3.83 | 3.73 | 3.76 | ### | ### | 0.3 | ||
| 2024-May-08 Wed | 3.75 | 3.81 | 3.74 | 3.8 | 693,984 | 2,619,789 | ### | ### | ### |
| 2024-May-07 Tue | 3.76 | 3.77 | 3.71 | 3.74 | 1,118,429 | 4,182,924 | 26.6 | 26.6 | 0.3 |
| 2024-May-06 Mon | 3.76 | 3.76 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2024-May-03 Fri | ### | 3.76 | ### | 3.74 | 1,556,171 | ### | 84.3 | 84.3 | 0.3 |
| 2024-May-02 Thu | ### | ### | ### | ### | 595,354 | 0 | 68.0 | 68.0 | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | 462,020 | 0 | ### | ### | 0.0 |
| 2024-Apr-30 Tue | ### | 3.7 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Apr-29 Mon | 3.59 | ### | 3.57 | ### | 562,422 | 1,003,923 | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | ### | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2024-Apr-23 Tue | ### | 3.7 | ### | ### | 483,185 | ### | 28.6 | 28.6 | 0.0 |
| 2024-Apr-22 Mon | 3.58 | ### | 3.57 | ### | 81.9 | 81.9 | 0.0 | ||
| 2024-Apr-19 Fri | 3.57 | 3.59 | ### | 3.53 | 397,775 | ### | 32.8 | 32.8 | 0.3 |
| 2024-Apr-18 Thu | 3.59 | ### | 3.58 | ### | 66.0 | 66.0 | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | 3.58 | ### | 490,524 | ### | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 3.58 | ### | 3.54 | 3.59 | 453,425 | ### | ### | ### | ### |
| 2024-Apr-15 Mon | ### | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 354,445 | 0 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | 3.7 | 3.57 | ### | 576,228 | 2,094,588 | 75.4 | 75.4 | 0.0 |
| 2024-Apr-10 Wed | 3.75 | 3.79 | 3.745 | 3.77 | 70.4 | 70.4 | ### | ||
| 2024-Apr-09 Tue | 3.74 | 3.79 | 3.7 | 3.77 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 3.78 | ### | ### | 3.74 | ### | ### | 0.3 | ||
| 2024-Apr-05 Fri | 3.78 | 3.82 | 3.76 | 3.78 | 325,557 | ### | ### | ### | 0.3 |
| 2024-Apr-04 Thu | 3.79 | 3.82 | 3.75 | 3.8 | 66.3 | 66.3 | ### | ||
| 2024-Apr-03 Wed | ### | ### | 3.75 | 3.76 | ### | ### | 0.3 | ||
| 2024-Apr-02 Tue | ### | ### | 3.88 | ### | 678,950 | ### | 75.2 | 75.2 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | 3.88 | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-Mar-27 Wed | 3.88 | 3.89 | 3.775 | 3.85 | 875,351 | 3,354,782 | ### | ### | 0.3 |
| 2024-Mar-26 Tue | 3.86 | ### | 3.86 | ### | 1,395,877 | 2,694,042 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 3.89 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 3.78 | ### | 3.77 | 3.88 | 883,173 | 1,664,781 | ### | ### | 0.3 |
| 2024-Mar-21 Thu | 3.77 | 3.79 | 3.74 | 3.78 | 1,185,821 | ### | ### | ### | 0.3 |
| 2024-Mar-20 Wed | 3.72 | 3.72 | ### | 3.71 | 709,623 | ### | 37.0 | 37.0 | ### |
| 2024-Mar-19 Tue | ### | 3.72 | ### | 3.7 | 671,523 | ### | ### | ### | 0.3 |
| 2024-Mar-18 Mon | 3.56 | ### | 3.53 | ### | 1,150,924 | 2,031,380 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 3.49 | ### | 3.49 | 3.59 | 2,799,248 | 4,884,687 | ### | ### | ### |
| 2024-Mar-14 Thu | 3.48 | 3.51 | 3.45 | 3.51 | ### | ### | ### | ||
| 2024-Mar-13 Wed | 3.53 | 3.54 | 3.47 | 3.48 | 771,248 | 2,703,224 | ### | ### | 0.2 |
| 2024-Mar-12 Tue | 3.47 | 3.5 | 3.45 | 3.48 | ### | ### | 0.2 | ||
| 2024-Mar-11 Mon | 3.47 | 3.49 | 3.44 | 3.48 | 390,942 | ### | ### | ### | 0.2 |
| 2024-Mar-08 Fri | 3.54 | 3.54 | 3.48 | 3.48 | 20.1 | 20.1 | 0.2 | ||
| 2024-Mar-07 Thu | 3.54 | 3.555 | 3.46 | 3.5 | 609,771 | 2,138,771 | 25.4 | 25.4 | 0.3 |
| 2024-Mar-06 Wed | 3.47 | 3.51 | 3.43 | 3.48 | 763,941 | 2,650,875 | 67.6 | 67.6 | 0.2 |
| 2024-Mar-05 Tue | 3.5 | 3.5 | 3.41 | 3.45 | 530,450 | ### | 26.0 | 26.0 | ### |
| 2024-Mar-04 Mon | 3.44 | ### | 3.42 | 3.44 | 68.2 | 68.2 | 0.2 | ||
| 2024-Mar-01 Fri | 3.42 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Feb-29 Thu | ### | 3.43 | ### | 3.43 | ### | ### | 0.2 | ||
| 2024-Feb-28 Wed | ### | ### | ### | ### | 402,488 | 0 | ### | ### | 0.0 |
| 2024-Feb-27 Tue | ### | ### | 3.29 | ### | 37.5 | 37.5 | 0.0 | ||
| 2024-Feb-26 Mon | 3.41 | 3.41 | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2024-Feb-23 Fri | ### | 3.42 | ### | ### | 464,289 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 3.42 | 3.45 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2024-Feb-20 Tue | 3.49 | ### | 3.4 | 3.46 | 27.5 | 27.5 | 0.2 | ||
| 2024-Feb-19 Mon | ### | ### | 3.475 | 3.53 | 910,580 | ### | ### | ### | 0.3 |
| 2024-Feb-16 Fri | 3.52 | ### | 3.52 | ### | 1,230,051 | 2,164,889 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 3.53 | 3.56 | 3.45 | 3.47 | 641,388 | ### | 20.3 | 20.3 | 0.2 |
| 2024-Feb-14 Wed | 3.48 | 3.53 | 3.46 | 3.51 | 738,588 | ### | 72.2 | 72.2 | ### |
| 2024-Feb-13 Tue | 3.59 | ### | 3.57 | 3.57 | 269,045 | 480,245 | ### | ### | 0.3 |
| 2024-Feb-12 Mon | ### | ### | 3.59 | 3.59 | 281,248 | 504,840 | 34.9 | 34.9 | ### |
| 2024-Feb-09 Fri | ### | ### | 3.58 | 3.59 | ### | ### | ### | ||
| 2024-Feb-08 Thu | ### | ### | ### | 3.58 | 815,852 | 0 | 26.7 | 26.7 | 0.3 |
| 2024-Feb-07 Wed | 3.55 | ### | 3.545 | 3.57 | 704,686 | 1,249,055 | ### | ### | 0.3 |
| 2024-Feb-06 Tue | 3.51 | 3.55 | 3.49 | 3.54 | 75.3 | 75.3 | 0.3 | ||
| 2024-Feb-05 Mon | 3.49 | 3.56 | 3.48 | 3.53 | 1,133,373 | 3,989,472 | ### | ### | 0.3 |
| 2024-Feb-02 Fri | 3.51 | 3.57 | 3.47 | 3.55 | ### | ### | ### | ||
| 2024-Feb-01 Thu | 3.52 | 3.54 | ### | 3.5 | ### | ### | 0.3 | ||
| 2024-Jan-31 Wed | 3.54 | ### | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2024-Jan-30 Tue | ### | ### | ### | 3.54 | 873,446 | 0 | 18.9 | 18.9 | 0.3 |
| 2024-Jan-29 Mon | 3.57 | 3.58 | 3.52 | 3.57 | 542,154 | 1,924,646 | ### | ### | 0.3 |
| 2024-Jan-25 Thu | ### | ### | 3.49 | 3.53 | 14.5 | 14.5 | 0.3 | ||
| 2024-Jan-24 Wed | ### | ### | ### | 3.55 | 366,545 | 0 | 20.0 | 20.0 | ### |
| 2024-Jan-23 Tue | 3.58 | 3.58 | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2024-Jan-22 Mon | ### | ### | 3.56 | 3.59 | 38.4 | 38.4 | ### | ||
| 2024-Jan-19 Fri | 3.59 | ### | 3.53 | 3.56 | 462,942 | ### | 31.3 | 31.3 | 0.3 |
| 2024-Jan-18 Thu | ### | ### | 3.53 | 3.56 | 1,750,385 | 3,089,429 | ### | ### | 0.3 |
| 2024-Jan-17 Wed | ### | 3.71 | 3.645 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | 3.72 | 3.75 | ### | 3.75 | 79.2 | 79.2 | 0.3 | ||
| 2024-Jan-12 Fri | ### | 3.72 | ### | 3.71 | 72.0 | 72.0 | ### | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 297,754 | 0 | 70.3 | 70.3 | 0.0 |
| 2024-Jan-10 Wed | 3.59 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 3.585 | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | 3.55 | ### | 3.55 | 3.56 | 342,571 | ### | ### | ### | 0.3 |
| 2024-Jan-05 Fri | ### | ### | 3.57 | 3.58 | ### | ### | 0.3 | ||
| 2024-Jan-04 Thu | ### | ### | 3.59 | 3.59 | 344,145 | 617,740 | ### | ### | ### |
| 2024-Jan-03 Wed | ### | 3.675 | ### | ### | 214,657 | ### | ### | ### | 0.0 |
| 2024-Jan-02 Tue | ### | 3.73 | ### | ### | 184,280 | 343,682 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | 3.75 | 3.75 | ### | 3.71 | 204,374 | ### | ### | ### | ### |
| 2023-Dec-28 Thu | 3.74 | 3.75 | ### | 3.74 | 396,875 | 744,140 | 62.7 | 62.7 | 0.3 |
| 2023-Dec-27 Wed | 3.78 | 3.78 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2023-Dec-22 Fri | 3.76 | 3.77 | 3.7 | 3.7 | 233,952 | ### | 20.4 | 20.4 | 0.3 |
| 2023-Dec-21 Thu | 3.76 | 3.76 | ### | 3.73 | ### | ### | ### | ||
| 2023-Dec-20 Wed | 3.72 | 3.76 | ### | 3.75 | 70.6 | 70.6 | 0.3 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | 3.73 | 3.75 | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2023-Dec-14 Thu | ### | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 3.51 | 3.585 | 3.51 | 3.55 | 450,828 | ### | 80.9 | 80.9 | ### |
| 2023-Dec-12 Tue | 3.56 | 3.57 | 3.51 | 3.55 | ### | ### | ### | ||
| 2023-Dec-11 Mon | 3.54 | 3.56 | 3.49 | 3.54 | 631,272 | ### | 73.3 | 73.3 | 0.3 |
| 2023-Dec-08 Fri | 3.45 | 3.53 | 3.45 | 3.53 | 82.4 | 82.4 | 0.3 | ||
| 2023-Dec-07 Thu | 3.48 | 3.51 | 3.45 | 3.49 | 470,771 | 1,638,283 | ### | ### | ### |
| 2023-Dec-06 Wed | 3.4 | 3.5 | ### | 3.49 | 1,795,785 | 3,142,623 | ### | ### | ### |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2023-Dec-04 Mon | ### | 3.42 | ### | ### | 428,543 | ### | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | 3.4 | 3.43 | ### | ### | 722,646 | ### | 20.9 | 20.9 | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | 3.4 | 395,142 | 0 | 69.9 | 69.9 | 0.2 |
| 2023-Nov-28 Tue | 3.28 | 3.41 | 3.28 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | 3.4 | 3.42 | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2023-Nov-24 Fri | 3.4 | 3.42 | 3.375 | ### | 33.8 | 33.8 | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | ### | 3.4 | 596,558 | 0 | 78.2 | 78.2 | 0.2 |
| 2023-Nov-22 Wed | 3.44 | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | 3.45 | 3.45 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-Nov-20 Mon | 3.4 | 3.44 | ### | 3.44 | ### | ### | 0.2 | ||
| 2023-Nov-17 Fri | 3.4 | 3.42 | ### | ### | 359,582 | 614,885 | 30.4 | 30.4 | 0.0 |
| 2023-Nov-16 Thu | 3.44 | 3.46 | ### | 3.41 | 526,870 | 911,485 | 35.0 | 35.0 | ### |
| 2023-Nov-15 Wed | 3.41 | 3.47 | 3.41 | 3.43 | 529,077 | 1,820,024 | 71.1 | 71.1 | 0.2 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | 3.28 | 3.28 | 228,452 | ### | 25.6 | 25.6 | 0.2 |
| 2023-Nov-10 Fri | ### | 3.345 | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 384,484 | 0 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | ### | ### | ### | ### | 532,921 | 0 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | 3.48 | 3.48 | ### | ### | 956,253 | 1,663,880 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | 3.44 | ### | 3.42 | 934,571 | ### | 81.7 | 81.7 | 0.2 |
| 2023-Nov-02 Thu | ### | ### | 3.24 | ### | 67.6 | 67.6 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 3.27 | ### | 3.26 | 86.4 | 86.4 | 0.2 | ||
| 2023-Oct-31 Tue | ### | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-30 Mon | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-27 Fri | 3.23 | 3.26 | ### | 3.21 | ### | ### | ### | ||
| 2023-Oct-26 Thu | 3.22 | 3.25 | ### | 3.2 | 34.0 | 34.0 | 0.2 | ||
| 2023-Oct-25 Wed | 3.29 | ### | 3.2 | 3.25 | 697,721 | 1,116,353 | 28.0 | 28.0 | 0.2 |
| 2023-Oct-24 Tue | ### | ### | 3.285 | ### | 67.4 | 67.4 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2023-Oct-20 Fri | ### | 3.355 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | 3.41 | ### | 3.4 | 77.0 | 77.0 | 0.2 | ||
| 2023-Oct-18 Wed | 3.42 | 3.45 | ### | 3.41 | ### | ### | ### | ||
| 2023-Oct-17 Tue | 3.45 | 3.45 | ### | 3.43 | 303,384 | ### | ### | ### | 0.2 |
| 2023-Oct-16 Mon | ### | 3.4 | ### | ### | 346,072 | 588,322 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | ### | ### | ### | 395,579 | 0 | 35.7 | 35.7 | 0.0 |
| 2023-Oct-12 Thu | 3.41 | 3.45 | ### | 3.43 | 73.9 | 73.9 | 0.2 | ||
| 2023-Oct-11 Wed | ### | ### | ### | ### | 65.8 | 65.8 | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | ### | ### | 749,757 | 0 | 74.7 | 74.7 | 0.0 |
| 2023-Oct-09 Mon | ### | 3.355 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | 3.29 | ### | 680,673 | ### | 70.9 | 70.9 | 0.0 |
| 2023-Oct-05 Thu | 3.28 | ### | 3.26 | ### | 708,870 | 1,155,458 | 76.0 | 76.0 | 0.0 |
| 2023-Oct-04 Wed | 3.25 | ### | 3.25 | 3.29 | 904,876 | 1,470,423 | ### | ### | ### |
| 2023-Oct-03 Tue | ### | 3.325 | 3.27 | 3.29 | 557,225 | 1,837,449 | 40.0 | 40.0 | ### |
| 2023-Oct-02 Mon | ### | 3.4 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | ### | ### | 836,841 | 0 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | 3.4 | 3.43 | ### | ### | 453,178 | ### | ### | ### | 0.0 |
| 2023-Sep-27 Wed | ### | 3.5 | ### | 3.47 | ### | ### | 0.2 | ||
| 2023-Sep-26 Tue | 3.44 | 3.45 | 3.4 | 3.43 | ### | ### | 0.2 | ||
| 2023-Sep-25 Mon | 3.46 | 3.48 | 3.4 | 3.45 | 735,152 | 2,528,922 | ### | ### | ### |
| 2023-Sep-22 Fri | 3.42 | 3.48 | 3.41 | 3.48 | 842,377 | 2,901,988 | ### | ### | 0.2 |
| 2023-Sep-21 Thu | 3.48 | 3.56 | 3.47 | 3.49 | 75.9 | 75.9 | ### | ||
| 2023-Sep-20 Wed | 3.53 | 3.58 | 3.5 | 3.5 | 31.6 | 31.6 | 0.3 | ||
| 2023-Sep-19 Tue | ### | ### | 3.55 | 3.58 | 29.9 | 29.9 | 0.3 | ||
| 2023-Sep-18 Mon | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 3.74 | 3.76 | ### | 3.7 | 1,218,542 | 2,290,858 | ### | ### | 0.3 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 464,428 | 0 | ### | ### | 0.0 |
| 2023-Sep-13 Wed | ### | ### | ### | ### | 513,423 | 0 | 75.2 | 75.2 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | 3.57 | ### | 488,486 | 871,947 | 76.0 | 76.0 | 0.0 |
| 2023-Sep-11 Mon | ### | ### | 3.555 | ### | 339,745 | ### | ### | ### | 0.0 |
| 2023-Sep-08 Fri | ### | ### | ### | ### | 255,124 | 0 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | ### | ### | ### | ### | 530,978 | 0 | ### | ### | 0.0 |
| 2023-Sep-06 Wed | 3.71 | ### | 3.655 | ### | 398,529 | ### | 31.2 | 31.2 | 0.0 |
| 2023-Sep-05 Tue | 3.74 | 3.74 | ### | 3.71 | ### | ### | ### | ||
| 2023-Sep-04 Mon | 3.73 | 3.74 | ### | 3.73 | 70.2 | 70.2 | ### | ||
| 2023-Sep-01 Fri | 3.73 | 3.74 | ### | 3.7 | 446,255 | ### | ### | ### | 0.3 |
| 2023-Aug-31 Thu | 3.73 | 3.74 | 3.71 | 3.71 | ### | ### | ### | ||
| 2023-Aug-30 Wed | 3.74 | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2023-Aug-29 Tue | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | 3.7 | 3.7 | ### | ### | 273,551 | ### | 41.8 | 41.8 | 0.0 |
| 2023-Aug-25 Fri | ### | ### | ### | ### | 343,973 | 0 | 68.0 | 68.0 | 0.0 |
| 2023-Aug-24 Thu | 3.71 | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Aug-23 Wed | ### | 3.71 | ### | ### | 6,139,571 | ### | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | ### | 475,925 | 0 | ### | ### | 0.0 |
| 2023-Aug-21 Mon | ### | 3.71 | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Aug-18 Fri | 3.7 | 3.73 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Aug-17 Thu | ### | 3.72 | ### | 3.72 | 770,752 | ### | 79.4 | 79.4 | 0.3 |
| 2023-Aug-16 Wed | ### | 3.73 | ### | 3.7 | 83.0 | 83.0 | 0.3 | ||
| 2023-Aug-15 Tue | 3.76 | 3.76 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | 3.8 | ### | 3.76 | 3.77 | 894,446 | 1,681,558 | ### | ### | ### |
| 2023-Aug-11 Fri | 3.84 | 3.86 | 3.81 | 3.82 | 575,744 | 2,207,978 | 26.9 | 26.9 | 0.3 |
| 2023-Aug-10 Thu | 3.77 | 3.88 | 3.77 | 3.82 | 4,258,728 | ### | ### | ### | 0.3 |
| 2023-Aug-09 Wed | 3.8 | 3.845 | 3.8 | 3.83 | ### | ### | ### | ||
| 2023-Aug-08 Tue | 3.79 | 3.81 | 3.74 | 3.78 | 1,033,845 | ### | ### | ### | 0.3 |
| 2023-Aug-07 Mon | 3.75 | 3.81 | 3.75 | 3.75 | 752,422 | 2,844,155 | ### | ### | 0.3 |
| 2023-Aug-04 Fri | 3.7 | 3.79 | 3.7 | 3.77 | 748,751 | 2,804,072 | 82.0 | 82.0 | ### |
| 2023-Aug-03 Thu | 3.82 | 3.82 | 3.72 | 3.73 | 707,977 | 2,669,073 | ### | ### | ### |
| 2023-Aug-02 Wed | 3.81 | 3.83 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-Aug-01 Tue | 3.82 | 3.83 | 3.78 | 3.82 | 67.8 | 67.8 | 0.3 | ||
| 2023-Jul-31 Mon | 3.82 | 3.84 | 3.78 | 3.8 | 33.9 | 33.9 | ### | ||
| 2023-Jul-28 Fri | 3.84 | 3.89 | 3.76 | 3.82 | 380,380 | 1,454,953 | ### | ### | 0.3 |
| 2023-Jul-27 Thu | 3.77 | ### | 3.76 | 3.88 | 84.5 | 84.5 | 0.3 | ||
| 2023-Jul-26 Wed | 3.73 | 3.78 | 3.71 | 3.76 | 233,247 | ### | 74.3 | 74.3 | 0.3 |
| 2023-Jul-25 Tue | 3.77 | 3.77 | 3.71 | 3.74 | ### | ### | 0.3 | ||
| 2023-Jul-24 Mon | 3.73 | 3.8 | 3.71 | 3.76 | 80.4 | 80.4 | 0.3 | ||
| 2023-Jul-21 Fri | 3.7 | 3.76 | ### | 3.74 | 290,823 | 546,747 | ### | ### | 0.3 |
| 2023-Jul-20 Thu | 3.7 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | ### | 3.71 | ### | ### | 536,377 | 994,979 | 79.8 | 79.8 | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | 3.57 | ### | 278,149 | ### | ### | ### | 0.0 |
| 2023-Jul-14 Fri | ### | ### | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2023-Jul-13 Thu | 3.58 | ### | 3.57 | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-Jul-12 Wed | 3.59 | 3.59 | 3.545 | 3.55 | 408,483 | ### | 29.8 | 29.8 | ### |
| 2023-Jul-11 Tue | 3.58 | ### | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2023-Jul-10 Mon | 3.57 | ### | 3.52 | 3.53 | 592,327 | ### | ### | ### | 0.3 |
| 2023-Jul-07 Fri | ### | ### | 3.56 | 3.56 | 751,952 | 1,338,474 | ### | ### | 0.3 |
| 2023-Jul-06 Thu | 3.74 | 3.77 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2023-Jul-05 Wed | 3.76 | 3.77 | 3.725 | 3.73 | 28.9 | 28.9 | ### | ||
| 2023-Jul-04 Tue | 3.73 | 3.76 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2023-Jul-03 Mon | 3.8 | 3.8 | 3.755 | 3.76 | 736,651 | ### | 23.5 | 23.5 | 0.3 |
| 2023-Jun-30 Fri | 3.82 | 3.85 | 3.71 | 3.76 | ### | ### | 0.3 | ||
| 2023-Jun-29 Thu | 3.83 | 3.85 | 3.8 | 3.83 | 60.9 | 60.9 | ### | ||
| 2023-Jun-28 Wed | 3.76 | 3.85 | 3.76 | 3.84 | ### | ### | 0.3 | ||
| 2023-Jun-27 Tue | 3.77 | 3.82 | 3.73 | 3.77 | 924,726 | 3,490,840 | ### | ### | ### |
| 2023-Jun-26 Mon | 3.7 | 3.74 | ### | 3.72 | 627,777 | 1,173,942 | 77.3 | 77.3 | 0.3 |
| 2023-Jun-23 Fri | 3.74 | 3.76 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Jun-22 Thu | ### | ### | 3.76 | 3.77 | 16.5 | 16.5 | ### | ||
| 2023-Jun-21 Wed | ### | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2023-Jun-20 Tue | 3.85 | ### | 3.82 | ### | 664,171 | ### | ### | ### | 0.0 |
| 2023-Jun-19 Mon | 3.86 | ### | 3.81 | 3.85 | ### | ### | 0.3 | ||
| 2023-Jun-16 Fri | 3.77 | 3.87 | 3.76 | 3.83 | 978,276 | 3,732,122 | ### | ### | ### |
| 2023-Jun-15 Thu | ### | 3.79 | ### | 3.77 | ### | ### | ### | ||
| 2023-Jun-14 Wed | 3.79 | 3.79 | ### | 3.7 | 22.0 | 22.0 | 0.3 | ||
| 2023-Jun-13 Tue | 3.78 | 3.79 | ### | 3.73 | 523,852 | ### | ### | ### | ### |
| 2023-Jun-09 Fri | 3.76 | 3.79 | 3.71 | 3.72 | ### | ### | 0.3 | ||
| 2023-Jun-08 Thu | 3.85 | 3.86 | 3.75 | 3.77 | ### | ### | ### | ||
| 2023-Jun-07 Wed | 3.84 | 3.85 | 3.78 | 3.83 | 42.3 | 42.3 | ### | ||
| 2023-Jun-06 Tue | 3.79 | 3.84 | 3.71 | 3.81 | ### | ### | 0.3 | ||
| 2023-Jun-05 Mon | 3.83 | 3.885 | 3.8 | 3.8 | ### | ### | ### | ||
| 2023-Jun-02 Fri | 3.79 | 3.81 | 3.75 | 3.8 | 596,775 | ### | ### | ### | ### |
| 2023-Jun-01 Thu | 3.7 | 3.74 | ### | 3.74 | 577,750 | ### | 75.9 | 75.9 | 0.3 |
| 2023-May-31 Wed | 3.7 | 3.72 | ### | 3.72 | 79.7 | 79.7 | 0.3 | ||
| 2023-May-30 Tue | 3.71 | 3.72 | 3.675 | ### | 32.8 | 32.8 | 0.0 | ||
| 2023-May-29 Mon | ### | 3.74 | ### | 3.73 | 87.2 | 87.2 | ### | ||
| 2023-May-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | ### | 3.58 | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | 493,626 | 0 | ### | ### | 0.0 |
| 2023-May-23 Tue | ### | 3.7 | ### | ### | 460,929 | ### | 73.1 | 73.1 | 0.0 |
| 2023-May-22 Mon | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-May-19 Fri | ### | ### | 3.59 | ### | 71.1 | 71.1 | 0.0 | ||
| 2023-May-18 Thu | ### | 3.7 | 3.58 | ### | 451,873 | ### | 23.5 | 23.5 | 0.0 |
| 2023-May-17 Wed | ### | 3.7 | ### | ### | 331,071 | 612,481 | 31.4 | 31.4 | 0.0 |
| 2023-May-16 Tue | 3.74 | 3.77 | 3.7 | 3.71 | 343,884 | ### | ### | ### | ### |
| 2023-May-15 Mon | 3.71 | 3.8 | 3.71 | 3.79 | 87.8 | 87.8 | ### | ||
| 2023-May-12 Fri | 3.7 | 3.75 | ### | 3.73 | 260,241 | 487,951 | ### | ### | ### |
| 2023-May-11 Thu | ### | 3.71 | ### | 3.7 | 79.0 | 79.0 | 0.3 | ||
| 2023-May-10 Wed | ### | ### | ### | ### | 501,356 | 0 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | 3.72 | 3.645 | ### | 370,929 | 1,365,946 | 78.5 | 78.5 | 0.0 |
| 2023-May-08 Mon | 3.74 | 3.76 | 3.685 | 3.73 | 255,189 | 949,941 | 36.1 | 36.1 | ### |
| 2023-May-05 Fri | 3.7 | 3.76 | ### | 3.72 | 72.0 | 72.0 | 0.3 | ||
| 2023-May-04 Thu | 3.56 | ### | 3.56 | ### | 86.7 | 86.7 | 0.0 | ||
| 2023-May-03 Wed | ### | ### | 3.59 | ### | 345,950 | 620,980 | 38.2 | 38.2 | 0.0 |
| 2023-May-02 Tue | 3.74 | 3.785 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2023-May-01 Mon | 3.78 | 3.8 | 3.74 | 3.76 | 262,450 | ### | 37.6 | 37.6 | 0.3 |
| 2023-Apr-28 Fri | 3.71 | 3.74 | ### | 3.73 | 794,278 | ### | ### | ### | ### |
| 2023-Apr-27 Thu | ### | 3.71 | 3.625 | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Apr-26 Wed | 3.76 | 3.79 | ### | 3.71 | 436,385 | 826,949 | ### | ### | ### |
| 2023-Apr-24 Mon | 3.74 | 3.77 | 3.7 | 3.76 | 76.9 | 76.9 | 0.3 | ||
| 2023-Apr-21 Fri | 3.75 | 3.76 | 3.7 | 3.7 | 392,484 | ### | ### | ### | 0.3 |
| 2023-Apr-20 Thu | 3.75 | 3.79 | 3.71 | 3.75 | 815,282 | ### | ### | ### | 0.3 |
| 2023-Apr-19 Wed | 3.73 | 3.755 | 3.685 | 3.73 | 68.6 | 68.6 | ### | ||
| 2023-Apr-18 Tue | 3.72 | 3.775 | 3.71 | 3.73 | ### | ### | ### | ||
| 2023-Apr-17 Mon | 3.8 | 3.82 | 3.76 | 3.8 | 265,254 | ### | ### | ### | ### |
| 2023-Apr-14 Fri | 3.76 | 3.79 | 3.75 | 3.76 | ### | ### | 0.3 | ||
| 2023-Apr-13 Thu | 3.75 | 3.79 | 3.72 | 3.78 | 75.5 | 75.5 | 0.3 | ||
| 2023-Apr-12 Wed | 3.83 | 3.83 | 3.73 | 3.73 | 18.6 | 18.6 | ### | ||
| 2023-Apr-11 Tue | 3.72 | 3.74 | ### | 3.72 | 706,187 | ### | 63.9 | 63.9 | 0.3 |
| 2023-Apr-06 Thu | 3.7 | 3.74 | ### | 3.71 | 446,944 | 835,785 | 72.7 | 72.7 | ### |
| 2023-Apr-05 Wed | 3.77 | 3.8 | ### | 3.71 | 23.0 | 23.0 | ### | ||
| 2023-Apr-04 Tue | ### | 3.74 | ### | 3.71 | 723,080 | 1,352,159 | ### | ### | ### |
| 2023-Apr-03 Mon | ### | 3.73 | ### | 3.71 | 412,484 | 769,282 | 85.5 | 85.5 | ### |
| 2023-Mar-31 Fri | 3.74 | 3.75 | ### | ### | 775,556 | ### | ### | ### | 0.0 |
| 2023-Mar-30 Thu | ### | ### | 3.56 | ### | 672,783 | 1,197,553 | ### | ### | 0.0 |
| 2023-Mar-29 Wed | ### | ### | 3.555 | 3.57 | 1,263,885 | 2,246,555 | 22.3 | 22.3 | 0.3 |
| 2023-Mar-28 Tue | ### | ### | 3.56 | ### | 363,742 | ### | ### | ### | 0.0 |
| 2023-Mar-27 Mon | 3.55 | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 2023-Mar-24 Fri | 3.5 | 3.56 | 3.48 | 3.55 | 492,925 | ### | 76.9 | 76.9 | ### |
| 2023-Mar-23 Thu | 3.5 | 3.57 | 3.49 | 3.54 | ### | ### | 0.3 | ||
| 2023-Mar-22 Wed | 3.58 | 3.59 | 3.48 | 3.53 | 681,982 | ### | 25.7 | 25.7 | 0.3 |
| 2023-Mar-21 Tue | 3.53 | 3.57 | ### | 3.53 | 592,054 | ### | ### | ### | 0.3 |
| 2023-Mar-20 Mon | 3.54 | ### | 3.47 | 3.53 | 49.7 | 49.7 | 0.3 | ||
| 2023-Mar-17 Fri | 3.7 | 3.74 | 3.57 | ### | 1,568,785 | ### | 14.5 | 14.5 | 0.0 |
| 2023-Mar-16 Thu | 3.75 | 3.82 | ### | 3.72 | 40.7 | 40.7 | 0.3 | ||
| 2023-Mar-15 Wed | ### | 3.77 | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Mar-14 Tue | 3.73 | 3.84 | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | 3.74 | 3.75 | ### | 3.7 | 736,351 | 1,380,658 | 33.3 | 33.3 | 0.3 |
| 2023-Mar-10 Fri | 3.78 | 3.81 | 3.745 | 3.75 | 899,643 | ### | ### | ### | 0.3 |
| 2023-Mar-09 Thu | 3.78 | 3.81 | 3.75 | 3.79 | 527,373 | ### | ### | ### | ### |
| 2023-Mar-08 Wed | 3.72 | 3.79 | 3.72 | 3.76 | 676,725 | ### | 81.1 | 81.1 | 0.3 |
| 2023-Mar-07 Tue | 3.83 | 3.85 | 3.745 | 3.78 | ### | ### | 0.3 | ||
| 2023-Mar-06 Mon | 3.83 | 3.83 | 3.745 | 3.79 | 32.5 | 32.5 | ### | ||
| 2023-Mar-03 Fri | 3.76 | 3.83 | 3.72 | 3.73 | 29.9 | 29.9 | ### | ||
| 2023-Mar-02 Thu | 3.77 | 3.79 | 3.72 | 3.77 | 815,827 | ### | ### | ### | ### |
| 2023-Mar-01 Wed | 3.77 | 3.85 | 3.73 | 3.77 | 63.7 | 63.7 | ### | ||
| 2023-Feb-28 Tue | ### | ### | 3.82 | 3.86 | ### | ### | 0.3 | ||
| 2023-Feb-27 Mon | 3.73 | 3.88 | 3.73 | 3.82 | 454,345 | 1,728,782 | 90.3 | 90.3 | 0.3 |
| 2023-Feb-24 Fri | 3.89 | ### | 3.85 | 3.87 | 31.0 | 31.0 | ### | ||
| 2023-Feb-23 Thu | 3.79 | 3.88 | 3.79 | 3.87 | 84.8 | 84.8 | ### | ||
| 2023-Feb-22 Wed | 3.75 | ### | 3.75 | 3.81 | 81.6 | 81.6 | 0.3 | ||
| 2023-Feb-21 Tue | 3.84 | 3.86 | 3.75 | 3.84 | 518,643 | ### | ### | ### | 0.3 |
| 2023-Feb-20 Mon | ### | ### | 3.8 | 3.82 | 25.8 | 25.8 | 0.3 | ||
| 2023-Feb-17 Fri | 3.88 | 3.88 | 3.825 | 3.83 | 604,783 | 2,329,926 | 30.8 | 30.8 | ### |
| 2023-Feb-16 Thu | 3.84 | ### | 3.8 | 3.88 | 1,098,887 | 2,087,885 | ### | ### | 0.3 |
| 2023-Feb-15 Wed | 3.85 | 3.87 | 3.79 | 3.8 | 2,960,029 | ### | 34.2 | 34.2 | ### |
| 2023-Feb-14 Tue | 3.77 | 3.84 | 3.73 | 3.82 | ### | ### | 0.3 | ||
| 2023-Feb-13 Mon | 3.73 | ### | ### | 3.73 | 1,300,740 | 0 | 76.7 | 76.7 | ### |
| 2023-Feb-10 Fri | 3.81 | 3.89 | 3.78 | 3.85 | 82.6 | 82.6 | 0.3 | ||
| 2023-Feb-09 Thu | ### | 3.755 | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Feb-08 Wed | 3.8 | 3.8 | 3.675 | 3.71 | 18.0 | 18.0 | ### | ||
| 2023-Feb-07 Tue | 3.82 | 3.82 | 3.71 | 3.72 | 19.7 | 19.7 | 0.3 | ||
| 2023-Feb-06 Mon | 3.89 | 3.89 | 3.775 | 3.78 | 511,354 | ### | 23.8 | 23.8 | 0.3 |
| 2023-Feb-03 Fri | 3.85 | ### | 3.81 | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | 3.75 | 3.81 | 3.7 | 3.81 | 8,521,221 | 31,997,184 | 80.1 | 80.1 | 0.3 |
| 2023-Feb-01 Wed | 3.76 | 3.76 | 3.7 | 3.73 | ### | ### | ### | ||
| 2023-Jan-31 Tue | 3.74 | 3.76 | 3.71 | 3.73 | 46.5 | 46.5 | ### | ||
| 2023-Jan-30 Mon | 3.78 | 3.83 | 3.7 | 3.74 | 30.0 | 30.0 | 0.3 | ||
| 2023-Jan-27 Fri | 3.75 | 3.79 | 3.73 | 3.76 | ### | ### | 0.3 | ||
| 2023-Jan-25 Wed | 3.81 | 3.83 | 3.71 | 3.73 | 22.4 | 22.4 | ### | ||
| 2023-Jan-24 Tue | 3.82 | 3.855 | 3.79 | 3.84 | 70.7 | 70.7 | 0.3 | ||
| 2023-Jan-23 Mon | ### | ### | 3.75 | 3.8 | 13.5 | 13.5 | ### | ||
| 2023-Jan-20 Fri | 3.85 | 3.89 | 3.78 | 3.81 | ### | ### | 0.3 | ||
| 2023-Jan-19 Thu | 3.85 | 3.86 | 3.8 | 3.83 | 335,127 | ### | ### | ### | ### |
| 2023-Jan-18 Wed | 3.87 | 3.87 | 3.81 | 3.87 | 360,549 | ### | 70.8 | 70.8 | ### |
| 2023-Jan-17 Tue | 3.86 | 3.87 | 3.81 | 3.85 | 273,326 | 1,049,571 | 39.2 | 39.2 | 0.3 |
| 2023-Jan-16 Mon | 3.8 | 3.86 | 3.78 | 3.82 | 584,079 | 2,231,181 | 70.7 | 70.7 | 0.3 |
| 2023-Jan-13 Fri | 3.85 | 3.86 | 3.77 | 3.78 | ### | ### | 0.3 |
Basic Bottom of Page