Currently Thu 25-May-22 08:24:28 PM 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 | ||
|
(ASB) AUSTAL LIMITED Daily Prices...
TOC Company Info for ASB Limits 
Company Details for (ASB) AUSTAL LIMITED
| Listing Code | ASB |
| Listing Name | AUSTAL LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | AUSTAL LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ASB3 |
Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for ASB .. Wednesday 21st May 2025
ASB 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 | 0.45 | 1 | 0.0 |
| MAX | ### | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for ASB Bottom
End of day Prices (full format),
600 Days for (ASB) AUSTAL LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-21 Wed | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2025-May-20 Tue | ### | 5.055 | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2025-May-19 Mon | ### | ### | 4.855 | 4.87 | ### | ### | 0.3 | ||
| 2025-May-16 Fri | 5 | 5.125 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-15 Thu | ### | ### | ### | 5 | 1,605,148 | 0 | 18.8 | 18.8 | 0.4 |
| 2025-May-14 Wed | ### | 5.24 | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2025-May-13 Tue | ### | 5.24 | ### | ### | 753,358 | ### | 37.6 | 37.6 | 0.0 |
| 2025-May-12 Mon | 5.26 | 5.28 | ### | ### | 1,146,941 | 3,027,924 | 25.0 | 25.0 | 0.0 |
| 2025-May-09 Fri | 5.2 | 5.28 | ### | 5.23 | 70.4 | 70.4 | ### | ||
| 2025-May-08 Thu | ### | 5.28 | ### | 5.21 | 1,787,453 | 4,718,875 | ### | ### | 0.4 |
| 2025-May-07 Wed | ### | ### | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2025-May-06 Tue | ### | ### | ### | ### | 1,844,947 | 0 | ### | ### | 0.0 |
| 2025-May-05 Mon | ### | 5.23 | 5.055 | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-01 Thu | 5.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | 1,557,947 | 0 | ### | ### | 0.0 |
| 2025-Apr-29 Tue | 5.21 | 5.26 | ### | ### | 1,222,824 | 3,216,027 | ### | ### | 0.0 |
| 2025-Apr-28 Mon | ### | 5.22 | ### | 5.22 | ### | ### | 0.4 | ||
| 2025-Apr-24 Thu | ### | ### | ### | ### | 16.2 | 16.2 | 0.0 | ||
| 2025-Apr-23 Wed | ### | ### | ### | ### | 2,366,384 | 0 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | ### | ### | ### | ### | 2,042,147 | 0 | ### | ### | 0.0 |
| 2025-Apr-17 Thu | ### | ### | 4.87 | 4.89 | ### | ### | ### | ||
| 2025-Apr-16 Wed | ### | ### | 4.87 | ### | 3,611,628 | ### | 68.0 | 68.0 | 0.0 |
| 2025-Apr-15 Tue | 4.72 | 4.86 | 4.72 | 4.85 | 84.4 | 84.4 | ### | ||
| 2025-Apr-14 Mon | 4.73 | 4.74 | 4.58 | ### | 2,813,473 | 13,110,784 | 27.1 | 27.1 | 0.0 |
| 2025-Apr-11 Fri | ### | ### | 4.54 | ### | 4,774,773 | ### | 68.0 | 68.0 | 0.0 |
| 2025-Apr-10 Thu | 4.49 | 4.585 | 4.41 | 4.52 | 70.9 | 70.9 | 0.3 | ||
| 2025-Apr-09 Wed | ### | 4.475 | 4.29 | 4.44 | 1,182,275 | 5,181,320 | ### | ### | 0.3 |
| 2025-Apr-08 Tue | 4.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | ### | 4.26 | 3,939,083 | 0 | 90.3 | 90.3 | 0.3 |
| 2025-Apr-04 Fri | 4.22 | 4.26 | ### | 4.26 | 2,139,559 | ### | 81.5 | 81.5 | 0.3 |
| 2025-Apr-03 Thu | ### | 4.27 | ### | 4.26 | 90.7 | 90.7 | 0.3 | ||
| 2025-Apr-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-01 Tue | 4.24 | 4.25 | ### | ### | 1,589,880 | ### | ### | ### | 0.0 |
| 2025-Mar-31 Mon | 4.24 | 4.28 | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2025-Mar-28 Fri | ### | 4.22 | ### | 4.22 | 1,151,150 | 2,428,926 | 87.7 | 87.7 | ### |
| 2025-Mar-27 Thu | ### | ### | 4.055 | ### | 1,348,570 | 2,734,225 | ### | ### | 0.0 |
| 2025-Mar-26 Wed | ### | ### | ### | ### | 65.1 | 65.1 | 0.0 | ||
| 2025-Mar-25 Tue | 4.21 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | 4.23 | ### | ### | ### | 1,147,671 | 0 | 31.7 | 31.7 | 0.0 |
| 2025-Mar-21 Fri | ### | 4.28 | ### | 4.26 | ### | ### | 0.3 | ||
| 2025-Mar-20 Thu | ### | ### | ### | ### | 81.9 | 81.9 | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | ### | ### | 3,482,843 | 0 | 20.6 | 20.6 | 0.0 |
| 2025-Mar-18 Tue | 4.2 | 4.2 | ### | ### | 7,106,942 | 14,924,578 | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | 3.8 | 3.83 | ### | ### | ### | ||
| 2025-Mar-14 Fri | 3.8 | ### | 3.73 | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | 3.59 | 3.76 | 3.58 | 3.7 | ### | ### | 0.3 | ||
| 2025-Mar-12 Wed | ### | ### | 3.5 | 3.51 | ### | ### | ### | ||
| 2025-Mar-11 Tue | 4.5 | 4.5 | 4.5 | 4.5 | 0 | ### | |||
| 2025-Mar-10 Mon | 4.41 | 4.5 | ### | 4.5 | 832,728 | ### | 83.7 | 83.7 | ### |
| 2025-Mar-07 Fri | 4.42 | 4.46 | ### | 4.4 | ### | ### | 0.3 | ||
| 2025-Mar-06 Thu | 4.46 | 4.525 | ### | 4.44 | 1,835,188 | ### | 29.3 | 29.3 | 0.3 |
| 2025-Mar-05 Wed | 4.28 | 4.49 | 4.25 | 4.46 | 90.3 | 90.3 | 0.3 | ||
| 2025-Mar-04 Tue | ### | ### | 4.24 | ### | 1,571,720 | 3,332,046 | ### | ### | 0.0 |
| 2025-Mar-03 Mon | 4.27 | ### | 4.27 | ### | 86.4 | 86.4 | 0.0 | ||
| 2025-Feb-28 Fri | 4.22 | 4.27 | ### | 4.25 | 79.1 | 79.1 | ### | ||
| 2025-Feb-27 Thu | ### | 4.23 | ### | ### | 3,393,124 | 7,176,457 | ### | ### | 0.0 |
| 2025-Feb-26 Wed | ### | 4.2 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2025-Feb-25 Tue | ### | 4.21 | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | ### | ### | 1,686,426 | 0 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 3.82 | ### | 3.81 | ### | 93.4 | 93.4 | 0.0 | ||
| 2025-Feb-20 Thu | 3.55 | ### | 3.5 | 3.57 | 1,041,747 | 1,823,057 | 75.2 | 75.2 | 0.3 |
| 2025-Feb-19 Wed | ### | ### | 3.54 | 3.59 | ### | ### | ### | ||
| 2025-Feb-18 Tue | ### | ### | 3.56 | ### | 72.5 | 72.5 | 0.0 | ||
| 2025-Feb-17 Mon | 3.73 | 3.73 | 3.54 | ### | 996,385 | 3,621,859 | 12.8 | 12.8 | 0.0 |
| 2025-Feb-14 Fri | 3.86 | 3.86 | 3.685 | 3.73 | 1,056,845 | 3,986,947 | 11.8 | 11.8 | ### |
| 2025-Feb-13 Thu | 3.88 | ### | 3.79 | 3.85 | ### | ### | 0.3 | ||
| 2025-Feb-12 Wed | 3.72 | ### | 3.7 | 3.88 | 1,890,352 | 3,497,151 | ### | ### | 0.3 |
| 2025-Feb-11 Tue | 3.8 | 3.8 | 3.56 | 3.75 | 3,075,551 | 11,318,027 | 25.4 | 25.4 | 0.3 |
| 2025-Feb-10 Mon | 3.86 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | 4 | 4 | 3.87 | ### | 1,017,048 | 4,002,083 | 13.9 | 13.9 | 0.0 |
| 2025-Feb-06 Thu | ### | 4 | 3.88 | ### | 77.8 | 77.8 | 0.0 | ||
| 2025-Feb-05 Wed | 3.87 | ### | 3.82 | ### | 1,649,721 | ### | ### | ### | 0.0 |
| 2025-Feb-04 Tue | 3.77 | 3.925 | 3.76 | 3.88 | 2,019,085 | ### | ### | ### | 0.3 |
| 2025-Feb-03 Mon | 3.83 | 3.88 | 3.77 | 3.77 | 1,329,471 | 5,085,226 | 32.8 | 32.8 | ### |
| 2025-Jan-31 Fri | 3.78 | 3.84 | 3.75 | 3.83 | ### | ### | ### | ||
| 2025-Jan-30 Thu | ### | 3.76 | ### | 3.72 | 1,226,045 | ### | ### | ### | 0.3 |
| 2025-Jan-29 Wed | 3.59 | ### | 3.59 | ### | 74.7 | 74.7 | 0.0 | ||
| 2025-Jan-28 Tue | 3.4 | ### | 3.4 | 3.57 | 93.1 | 93.1 | 0.3 | ||
| 2025-Jan-24 Fri | ### | ### | ### | 3.49 | 743,089 | 0 | ### | ### | ### |
| 2025-Jan-23 Thu | 3.45 | 3.53 | 3.45 | 3.5 | 83.2 | 83.2 | 0.3 | ||
| 2025-Jan-22 Wed | ### | 3.47 | ### | 3.45 | ### | ### | ### | ||
| 2025-Jan-21 Tue | 3.25 | ### | 3.25 | ### | 600,874 | 976,420 | ### | ### | 0.0 |
| 2025-Jan-20 Mon | 3.21 | 3.25 | 3.21 | 3.24 | 80.0 | 80.0 | ### | ||
| 2025-Jan-17 Fri | ### | 3.22 | ### | 3.22 | 87.4 | 87.4 | 0.2 | ||
| 2025-Jan-16 Thu | ### | 3.23 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2025-Jan-15 Wed | ### | 3.25 | ### | ### | 735,985 | 1,195,975 | 77.0 | 77.0 | 0.0 |
| 2025-Jan-14 Tue | ### | ### | ### | ### | 1,090,981 | 0 | ### | ### | 0.0 |
| 2025-Jan-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | 283,178 | 0 | 73.4 | 73.4 | 0.0 |
| 2025-Jan-09 Thu | ### | ### | ### | ### | 720,670 | 0 | ### | ### | 0.0 |
| 2025-Jan-08 Wed | ### | ### | ### | ### | 298,554 | 0 | ### | ### | 0.0 |
| 2025-Jan-07 Tue | ### | ### | ### | ### | 324,828 | 0 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | ### | ### | 3.025 | ### | 383,320 | 579,771 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | ### | ### | ### | ### | 211,158 | 0 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | ### | ### | 3.085 | ### | 159,257 | 245,653 | ### | ### | 0.0 |
| 2024-Dec-31 Tue | ### | ### | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Dec-30 Mon | ### | ### | 3.075 | ### | 402,359 | 618,626 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 285,622 | 0 | 70.7 | 70.7 | 0.0 |
| 2024-Dec-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-23 Mon | ### | ### | 3 | ### | 595,228 | 892,842 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | 717,220 | 0 | 80.0 | 80.0 | 0.0 |
| 2024-Dec-18 Wed | 3 | ### | ### | ### | 554,649 | 0 | ### | ### | 0.0 |
| 2024-Dec-17 Tue | ### | ### | ### | 3 | 678,551 | 0 | 88.1 | 88.1 | 0.2 |
| 2024-Dec-16 Mon | 2.8 | ### | 2.8 | ### | 953,855 | ### | 94.8 | 94.8 | 0.0 |
| 2024-Dec-13 Fri | 2.88 | 2.89 | 2.8 | 2.8 | 1,941,250 | 5,522,856 | ### | ### | 0.2 |
| 2024-Dec-12 Thu | 2.88 | ### | 2.88 | 2.88 | 453,876 | 653,581 | 76.2 | 76.2 | 0.2 |
| 2024-Dec-11 Wed | 2.87 | ### | 2.86 | ### | 536,859 | ### | ### | ### | 0.0 |
| 2024-Dec-10 Tue | ### | ### | 2.86 | 2.87 | ### | ### | ### | ||
| 2024-Dec-09 Mon | ### | ### | 2.925 | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-Dec-06 Fri | ### | ### | 2.975 | ### | 394,355 | ### | 19.0 | 19.0 | 0.0 |
| 2024-Dec-05 Thu | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2024-Dec-03 Tue | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2024-Dec-02 Mon | 3.21 | 3.25 | ### | ### | 762,271 | ### | ### | ### | 0.0 |
| 2024-Nov-29 Fri | ### | ### | ### | ### | 880,550 | 0 | 86.0 | 86.0 | 0.0 |
| 2024-Nov-28 Thu | 3.24 | 3.24 | ### | ### | 775,425 | 1,256,188 | 15.1 | 15.1 | 0.0 |
| 2024-Nov-27 Wed | 3.28 | 3.28 | ### | 3.21 | 636,953 | ### | 18.2 | 18.2 | ### |
| 2024-Nov-26 Tue | ### | 3.26 | ### | 3.21 | 541,023 | ### | ### | ### | ### |
| 2024-Nov-25 Mon | 3.24 | 3.29 | ### | ### | 1,326,750 | ### | ### | ### | 0.0 |
| 2024-Nov-22 Fri | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2024-Nov-20 Wed | 3.26 | 3.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | ### | ### | ### | 3.24 | 78.5 | 78.5 | ### | ||
| 2024-Nov-18 Mon | ### | 3.185 | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Nov-15 Fri | 3.26 | 3.26 | ### | ### | 2,548,373 | 4,153,847 | 15.9 | 15.9 | 0.0 |
| 2024-Nov-14 Thu | ### | 3.4 | 3.26 | 3.27 | 27.6 | 27.6 | ### | ||
| 2024-Nov-13 Wed | 3.4 | 3.43 | ### | ### | 772,923 | ### | ### | ### | 0.0 |
| 2024-Nov-12 Tue | ### | 3.4 | ### | 3.4 | 698,547 | 1,187,529 | ### | ### | 0.2 |
| 2024-Nov-11 Mon | ### | ### | 3.29 | ### | 22.6 | 22.6 | 0.0 | ||
| 2024-Nov-08 Fri | 3.4 | 3.47 | ### | ### | 336,278 | 583,442 | 31.5 | 31.5 | 0.0 |
| 2024-Nov-07 Thu | 3.46 | 3.52 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Nov-06 Wed | ### | 3.45 | 3.29 | 3.42 | ### | ### | 0.2 | ||
| 2024-Nov-05 Tue | 3.24 | 3.27 | 3.2 | 3.25 | ### | ### | 0.2 | ||
| 2024-Nov-04 Mon | 3.2 | ### | ### | 3.27 | 88.3 | 88.3 | ### | ||
| 2024-Nov-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 3.26 | ### | 3.25 | ### | 79.8 | 79.8 | 0.0 | ||
| 2024-Oct-30 Wed | 3.28 | ### | 3.245 | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Oct-29 Tue | 3.29 | 3.325 | 3.27 | 3.29 | ### | ### | ### | ||
| 2024-Oct-28 Mon | 3.23 | ### | 3.23 | 3.27 | 81.6 | 81.6 | ### | ||
| 2024-Oct-25 Fri | 3.2 | 3.23 | ### | 3.23 | 1,123,974 | ### | 76.6 | 76.6 | ### |
| 2024-Oct-24 Thu | ### | 3.23 | ### | 3.2 | 642,872 | ### | 76.4 | 76.4 | 0.2 |
| 2024-Oct-23 Wed | ### | 3.23 | 3.145 | 3.21 | 2,843,488 | ### | 76.1 | 76.1 | ### |
| 2024-Oct-22 Tue | ### | ### | 3.075 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Oct-21 Mon | ### | ### | ### | ### | 570,151 | 0 | 35.3 | 35.3 | 0.0 |
| 2024-Oct-18 Fri | 3.22 | 3.22 | ### | ### | 884,720 | ### | ### | ### | 0.0 |
| 2024-Oct-17 Thu | ### | 3.26 | ### | 3.21 | 2,077,956 | ### | 86.8 | 86.8 | ### |
| 2024-Oct-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | 3.2 | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2024-Oct-14 Mon | 3 | ### | 3 | ### | 1,101,444 | ### | ### | ### | 0.0 |
| 2024-Oct-11 Fri | 2.72 | ### | 2.72 | 3 | 2,560,077 | ### | 96.9 | 96.9 | 0.2 |
| 2024-Oct-10 Thu | 2.73 | 2.75 | 2.71 | 2.74 | 67.4 | 67.4 | 0.2 | ||
| 2024-Oct-09 Wed | 2.77 | 2.77 | 2.71 | 2.73 | 344,174 | ### | 23.7 | 23.7 | ### |
| 2024-Oct-08 Tue | 2.8 | 2.83 | 2.76 | 2.76 | 26.3 | 26.3 | 0.2 | ||
| 2024-Oct-07 Mon | 2.82 | 2.83 | 2.78 | 2.83 | 312,075 | 875,370 | 66.6 | 66.6 | 0.2 |
| 2024-Oct-04 Fri | 2.76 | 2.8 | 2.72 | 2.78 | 378,125 | 1,043,624 | ### | ### | 0.2 |
| 2024-Oct-03 Thu | 2.85 | 2.85 | 2.77 | 2.78 | 448,756 | ### | 18.4 | 18.4 | 0.2 |
| 2024-Oct-02 Wed | 2.85 | 2.885 | 2.82 | 2.84 | 34.1 | 34.1 | 0.2 | ||
| 2024-Oct-01 Tue | 2.88 | ### | 2.88 | 2.88 | 787,358 | ### | ### | ### | 0.2 |
| 2024-Sep-30 Mon | 2.82 | ### | 2.82 | ### | 1,144,252 | ### | 86.0 | 86.0 | 0.0 |
| 2024-Sep-27 Fri | 2.84 | 2.86 | 2.77 | 2.83 | 1,073,350 | 3,021,480 | ### | ### | 0.2 |
| 2024-Sep-26 Thu | ### | ### | 2.84 | 2.85 | 1,715,781 | ### | 13.2 | 13.2 | ### |
| 2024-Sep-25 Wed | ### | 3 | ### | 3 | 81.3 | 81.3 | 0.2 | ||
| 2024-Sep-24 Tue | 3 | 3 | ### | ### | 442,541 | ### | 15.5 | 15.5 | 0.0 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 1,461,881 | 0 | ### | ### | 0.0 |
| 2024-Sep-19 Thu | 2.84 | ### | 2.83 | ### | 88.6 | 88.6 | 0.0 | ||
| 2024-Sep-18 Wed | 2.7 | 2.855 | ### | 2.84 | 92.7 | 92.7 | 0.2 | ||
| 2024-Sep-17 Tue | 2.71 | 2.74 | ### | 2.71 | 70.4 | 70.4 | ### | ||
| 2024-Sep-16 Mon | ### | 2.7 | ### | 2.7 | 4,868,387 | 6,572,322 | 98.5 | 98.5 | 0.2 |
| 2024-Sep-13 Fri | 2.2 | 2.25 | 2.185 | 2.24 | 79.0 | 79.0 | ### | ||
| 2024-Sep-12 Thu | 2.2 | 2.2 | ### | ### | 658,153 | ### | 18.0 | 18.0 | 0.0 |
| 2024-Sep-11 Wed | ### | ### | ### | ### | 752,673 | 0 | 82.0 | 82.0 | 0.0 |
| 2024-Sep-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | ### | ### | 558,152 | 0 | 64.1 | 64.1 | 0.0 |
| 2024-Sep-06 Fri | ### | ### | 2.085 | ### | 458,444 | 477,927 | 73.7 | 73.7 | 0.0 |
| 2024-Sep-05 Thu | ### | ### | ### | ### | 739,277 | 0 | 22.3 | 22.3 | 0.0 |
| 2024-Sep-04 Wed | 2.2 | 2.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | 2.28 | ### | 2.21 | 2.24 | 575,159 | 635,550 | ### | ### | ### |
| 2024-Sep-02 Mon | ### | ### | ### | 2.27 | 602,159 | 0 | 18.4 | 18.4 | 0.2 |
| 2024-Aug-30 Fri | ### | ### | ### | ### | 1,075,371 | 0 | ### | ### | 0.0 |
| 2024-Aug-29 Thu | 2.28 | 2.29 | 2.22 | 2.28 | 68.1 | 68.1 | 0.2 | ||
| 2024-Aug-28 Wed | ### | ### | 2.25 | 2.29 | 546,547 | ### | 33.5 | 33.5 | ### |
| 2024-Aug-27 Tue | 2.22 | ### | 2.2 | ### | 664,873 | ### | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 2.25 | 2.285 | 2.23 | 2.25 | 200,278 | 452,127 | ### | ### | ### |
| 2024-Aug-23 Fri | ### | ### | 2.24 | 2.24 | 241,852 | 270,874 | 15.5 | 15.5 | ### |
| 2024-Aug-22 Thu | 2.25 | ### | 2.24 | ### | 85.3 | 85.3 | 0.0 | ||
| 2024-Aug-21 Wed | ### | ### | 2.25 | 2.27 | 9.7 | 9.7 | 0.2 | ||
| 2024-Aug-20 Tue | ### | 2.345 | ### | ### | 101,179 | ### | 79.5 | 79.5 | 0.0 |
| 2024-Aug-19 Mon | ### | ### | 2.29 | ### | 67.5 | 67.5 | 0.0 | ||
| 2024-Aug-16 Fri | 2.4 | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | 2.4 | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | ### | 2.41 | ### | ### | 1,242,480 | 1,497,188 | 69.8 | 69.8 | 0.0 |
| 2024-Aug-12 Mon | ### | 2.4 | ### | ### | 1,026,242 | ### | ### | ### | 0.0 |
| 2024-Aug-09 Fri | ### | ### | ### | ### | 176,052 | 0 | 62.3 | 62.3 | 0.0 |
| 2024-Aug-08 Thu | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2024-Aug-07 Wed | ### | 2.4 | ### | ### | 297,720 | ### | 60.4 | 60.4 | 0.0 |
| 2024-Aug-06 Tue | ### | ### | ### | ### | 352,647 | 0 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | 2.44 | 2.48 | ### | ### | 45.3 | 45.3 | 0.0 | ||
| 2024-Aug-02 Fri | 2.55 | 2.56 | 2.46 | 2.48 | 495,457 | ### | 17.6 | 17.6 | 0.2 |
| 2024-Aug-01 Thu | ### | ### | 2.58 | ### | 447,126 | ### | 30.4 | 30.4 | 0.0 |
| 2024-Jul-31 Wed | 2.58 | ### | 2.54 | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Jul-30 Tue | 2.59 | ### | 2.555 | 2.58 | ### | ### | 0.2 | ||
| 2024-Jul-29 Mon | 2.58 | ### | 2.58 | ### | 323,549 | 417,378 | 83.2 | 83.2 | 0.0 |
| 2024-Jul-26 Fri | 2.58 | 2.59 | 2.56 | 2.57 | 101,185 | 260,551 | 30.8 | 30.8 | ### |
| 2024-Jul-25 Thu | 2.54 | 2.58 | 2.52 | 2.56 | 457,473 | 1,166,556 | 80.5 | 80.5 | 0.2 |
| 2024-Jul-24 Wed | 2.55 | 2.57 | 2.53 | 2.57 | 308,075 | ### | 76.0 | 76.0 | ### |
| 2024-Jul-23 Tue | 2.55 | 2.56 | 2.5 | 2.56 | 72.4 | 72.4 | 0.2 | ||
| 2024-Jul-22 Mon | 2.51 | 2.55 | 2.51 | 2.54 | 275,149 | 696,126 | ### | ### | ### |
| 2024-Jul-19 Fri | 2.54 | 2.57 | ### | 2.57 | 77.6 | 77.6 | ### | ||
| 2024-Jul-18 Thu | 2.54 | 2.57 | 2.51 | 2.54 | ### | ### | ### | ||
| 2024-Jul-17 Wed | 2.56 | 2.57 | 2.47 | 2.55 | 446,141 | 1,124,275 | 31.8 | 31.8 | 0.2 |
| 2024-Jul-16 Tue | 2.55 | 2.56 | ### | 2.56 | ### | ### | 0.2 | ||
| 2024-Jul-15 Mon | 2.56 | 2.58 | 2.51 | 2.57 | 358,320 | 911,924 | 73.8 | 73.8 | ### |
| 2024-Jul-12 Fri | 2.51 | 2.55 | 2.46 | 2.55 | 74.3 | 74.3 | 0.2 | ||
| 2024-Jul-11 Thu | 2.51 | 2.51 | 2.47 | 2.49 | 28.5 | 28.5 | 0.2 | ||
| 2024-Jul-10 Wed | 2.49 | ### | ### | 2.5 | 256,684 | 0 | ### | ### | 0.2 |
| 2024-Jul-09 Tue | 2.5 | 2.525 | 2.48 | 2.49 | 31.9 | 31.9 | 0.2 | ||
| 2024-Jul-08 Mon | 2.52 | 2.52 | 2.48 | 2.49 | 218,220 | 545,550 | ### | ### | 0.2 |
| 2024-Jul-05 Fri | 2.52 | 2.53 | 2.5 | 2.52 | 301,845 | 759,140 | ### | ### | ### |
| 2024-Jul-04 Thu | 2.49 | 2.54 | 2.49 | 2.52 | 78.5 | 78.5 | ### | ||
| 2024-Jul-03 Wed | 2.51 | 2.51 | 2.47 | 2.49 | 26.2 | 26.2 | 0.2 | ||
| 2024-Jul-02 Tue | 2.49 | 2.54 | 2.475 | 2.51 | 588,527 | ### | ### | ### | ### |
| 2024-Jul-01 Mon | 2.49 | 2.49 | 2.47 | 2.49 | 172,278 | 427,249 | ### | ### | 0.2 |
| 2024-Jun-28 Fri | 2.48 | 2.52 | 2.455 | 2.49 | 562,229 | 1,398,544 | 66.5 | 66.5 | 0.2 |
| 2024-Jun-27 Thu | 2.47 | 2.49 | 2.4 | 2.47 | 369,821 | ### | ### | ### | ### |
| 2024-Jun-26 Wed | 2.44 | 2.45 | 2.41 | 2.44 | 69.0 | 69.0 | 0.2 | ||
| 2024-Jun-25 Tue | 2.42 | 2.455 | 2.4 | 2.44 | ### | ### | 0.2 | ||
| 2024-Jun-24 Mon | 2.4 | 2.42 | ### | 2.42 | 82.6 | 82.6 | 0.2 | ||
| 2024-Jun-21 Fri | 2.4 | 2.41 | ### | 2.4 | ### | ### | ### | ||
| 2024-Jun-20 Thu | ### | 2.4 | ### | 2.4 | 561,476 | 673,771 | 78.7 | 78.7 | ### |
| 2024-Jun-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | 2.41 | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | 2.43 | 2.455 | ### | 2.42 | 1,109,024 | 1,361,326 | 29.6 | 29.6 | 0.2 |
| 2024-Jun-06 Thu | 2.47 | 2.51 | ### | 2.43 | ### | ### | ### | ||
| 2024-Jun-05 Wed | 2.45 | 2.47 | 2.44 | 2.45 | 265,776 | 652,480 | 69.6 | 69.6 | 0.2 |
| 2024-Jun-04 Tue | 2.46 | 2.48 | 2.43 | 2.46 | 259,379 | 636,775 | ### | ### | 0.2 |
| 2024-Jun-03 Mon | 2.43 | ### | 2.43 | 2.48 | 85.1 | 85.1 | 0.2 | ||
| 2024-May-31 Fri | ### | 2.42 | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2024-May-30 Thu | 2.42 | 2.44 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-May-29 Wed | 2.41 | 2.44 | ### | 2.42 | 497,282 | 606,684 | 76.0 | 76.0 | 0.2 |
| 2024-May-28 Tue | 2.43 | 2.44 | 2.41 | 2.42 | 38.3 | 38.3 | 0.2 | ||
| 2024-May-27 Mon | 2.41 | 2.47 | 2.41 | 2.45 | ### | ### | 0.2 | ||
| 2024-May-24 Fri | 2.41 | 2.43 | ### | 2.41 | 363,271 | 441,374 | ### | ### | 0.2 |
| 2024-May-23 Thu | 2.42 | 2.43 | 2.41 | 2.42 | 198,457 | ### | 67.2 | 67.2 | 0.2 |
| 2024-May-22 Wed | 2.42 | 2.46 | ### | 2.43 | 77.0 | 77.0 | ### | ||
| 2024-May-21 Tue | 2.4 | 2.43 | ### | 2.43 | 76.7 | 76.7 | ### | ||
| 2024-May-20 Mon | 2.44 | 2.44 | ### | 2.4 | 408,579 | ### | ### | ### | ### |
| 2024-May-17 Fri | 2.43 | 2.43 | ### | 2.43 | 67.9 | 67.9 | ### | ||
| 2024-May-16 Thu | 2.42 | 2.46 | ### | 2.44 | 72.7 | 72.7 | 0.2 | ||
| 2024-May-15 Wed | 2.4 | 2.42 | ### | 2.41 | 624,084 | 755,141 | ### | ### | 0.2 |
| 2024-May-14 Tue | 2.46 | 2.46 | 2.4 | 2.41 | 16.9 | 16.9 | 0.2 | ||
| 2024-May-13 Mon | 2.54 | 2.545 | 2.44 | 2.46 | 1,099,956 | 2,741,640 | ### | ### | 0.2 |
| 2024-May-10 Fri | 2.52 | 2.54 | 2.51 | 2.53 | ### | ### | ### | ||
| 2024-May-09 Thu | 2.51 | 2.54 | 2.49 | 2.53 | ### | ### | ### | ||
| 2024-May-08 Wed | 2.46 | 2.52 | 2.45 | 2.52 | 624,677 | 1,552,322 | 84.4 | 84.4 | ### |
| 2024-May-07 Tue | 2.47 | ### | 2.4 | 2.45 | ### | ### | 0.2 | ||
| 2024-May-06 Mon | ### | 2.485 | ### | 2.48 | ### | ### | 0.2 | ||
| 2024-May-03 Fri | ### | ### | 2.28 | ### | 480,377 | 547,629 | 70.9 | 70.9 | 0.0 |
| 2024-May-02 Thu | 2.42 | 2.43 | 2.29 | ### | 987,575 | 2,330,677 | ### | ### | 0.0 |
| 2024-May-01 Wed | 2.29 | 2.46 | ### | ### | 1,865,241 | 2,294,246 | 89.9 | 89.9 | 0.0 |
| 2024-Apr-30 Tue | 2.27 | ### | 2.25 | ### | 404,388 | ### | 78.2 | 78.2 | 0.0 |
| 2024-Apr-29 Mon | 2.26 | 2.29 | 2.225 | 2.28 | 226,549 | ### | 71.6 | 71.6 | 0.2 |
| 2024-Apr-26 Fri | 2.25 | 2.27 | 2.21 | 2.26 | ### | ### | ### | ||
| 2024-Apr-24 Wed | 2.23 | 2.27 | 2.21 | 2.26 | 80.0 | 80.0 | ### | ||
| 2024-Apr-23 Tue | ### | ### | 2.24 | 2.25 | 18.9 | 18.9 | ### | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 292,221 | 0 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2024-Apr-16 Tue | 2.4 | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | 2.42 | ### | 2.42 | 565,859 | 684,689 | 83.8 | 83.8 | 0.2 |
| 2024-Apr-12 Fri | ### | 2.4 | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2024-Apr-11 Thu | ### | 2.4 | ### | 2.4 | ### | ### | ### | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Apr-09 Tue | 2.27 | ### | 2.27 | ### | 262,282 | ### | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 2.28 | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | 2.245 | 2.29 | 576,228 | ### | ### | ### | ### |
| 2024-Apr-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | ### | 2.41 | ### | ### | 1,006,250 | ### | 41.3 | 41.3 | 0.0 |
| 2024-Apr-02 Tue | ### | 2.46 | ### | 2.43 | 84.3 | 84.3 | ### | ||
| 2024-Mar-28 Thu | 2.2 | 2.22 | ### | 2.2 | 57.5 | 57.5 | 0.2 | ||
| 2024-Mar-27 Wed | 2.21 | 2.24 | ### | 2.2 | ### | ### | 0.2 | ||
| 2024-Mar-26 Tue | ### | 2.23 | ### | 2.21 | 689,450 | ### | 84.8 | 84.8 | 0.2 |
| 2024-Mar-25 Mon | 2.22 | 2.23 | ### | ### | 226,889 | 252,981 | 18.9 | 18.9 | 0.0 |
| 2024-Mar-22 Fri | ### | 2.2 | ### | 2.2 | ### | ### | 0.2 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | ### | 2.155 | ### | ### | 921,241 | ### | 76.3 | 76.3 | 0.0 |
| 2024-Mar-19 Tue | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | ### | 1,105,888 | 0 | 80.8 | 80.8 | 0.0 |
| 2024-Mar-14 Thu | 2.2 | 2.2 | ### | ### | 677,352 | 745,087 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | 2.22 | 2.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | ### | 2.24 | ### | 2.23 | ### | ### | ### | ||
| 2024-Mar-11 Mon | 2.2 | 2.2 | ### | ### | 260,329 | ### | 22.5 | 22.5 | 0.0 |
| 2024-Mar-08 Fri | ### | 2.22 | 2.175 | ### | 65.8 | 65.8 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | 803,082 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | 675,528 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 1.955 | 2.075 | 1.955 | ### | 93.3 | 93.3 | 0.0 | ||
| 2024-Mar-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | 1.985 | ### | 862,820 | 856,348 | 29.6 | 29.6 | 0.0 |
| 2024-Feb-29 Thu | 2 | ### | ### | ### | 985,222 | 0 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | ### | ### | 1.985 | 1,117,080 | 0 | 30.3 | 30.3 | ### |
| 2024-Feb-27 Tue | ### | ### | ### | ### | 2,339,856 | 0 | 75.8 | 75.8 | 0.0 |
| 2024-Feb-26 Mon | ### | 2 | ### | ### | 1,537,371 | 1,537,371 | 31.3 | 31.3 | 0.0 |
| 2024-Feb-23 Fri | 2.2 | 2.2 | 1.87 | ### | 3,568,678 | 7,262,259 | 2.1 | 2.1 | 0.0 |
| 2024-Feb-22 Thu | 2.24 | 2.24 | ### | 2.23 | 289,923 | ### | 31.1 | 31.1 | ### |
| 2024-Feb-21 Wed | 2.23 | 2.23 | 2.145 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | 2.26 | ### | 2.22 | ### | ### | 0.2 | ||
| 2024-Feb-19 Mon | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | ### | ### | 309,173 | 0 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | ### | 372,159 | 0 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 316,184 | 0 | 22.2 | 22.2 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 458,650 | 0 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Feb-07 Wed | ### | 2.125 | ### | ### | 850,723 | ### | 88.8 | 88.8 | 0.0 |
| 2024-Feb-06 Tue | 2 | ### | 2 | ### | 258,221 | 258,221 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 515,489 | 0 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 2 | ### | 1.985 | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | ### | 2 | ### | 2 | ### | ### | 0.1 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 87.7 | 87.7 | 0.0 | ||
| 2024-Jan-29 Mon | ### | 1.955 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | 1.945 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | ### | 1.945 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | 1.925 | ### | ### | ### | 382,951 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | ### | ### | 1.925 | ### | ### | 0.1 | ||
| 2024-Jan-19 Fri | ### | ### | ### | ### | 635,048 | 0 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | ### | 355,181 | 0 | 26.8 | 26.8 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 350,951 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | 1.985 | 1.985 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | 2 | ### | ### | 86.2 | 86.2 | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | 1.9225 | ### | 347,441 | 333,977 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | 2 | 2 | ### | 1.955 | 16.7 | 16.7 | ### | ||
| 2024-Jan-10 Wed | 1.945 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 1.9175 | ### | 979,942 | ### | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | 1.975 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | 1.975 | 1.975 | 21.5 | 21.5 | ### | ||
| 2024-Jan-04 Thu | ### | ### | ### | 2 | 23.8 | 23.8 | 0.1 | ||
| 2024-Jan-03 Wed | ### | ### | ### | 2 | 542,587 | 0 | ### | ### | 0.1 |
| 2024-Jan-02 Tue | ### | ### | ### | ### | 558,623 | 0 | 86.3 | 86.3 | 0.0 |
| 2023-Dec-29 Fri | 1.955 | ### | ### | ### | 88.3 | 88.3 | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 1.89 | ### | 1.885 | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-Dec-22 Fri | 1.74 | 1.86 | 1.7125 | 1.86 | 1,570,920 | 2,806,055 | 94.3 | 94.3 | 0.1 |
| 2023-Dec-21 Thu | 1.75 | 1.75 | ### | ### | 587,346 | 513,927 | 26.8 | 26.8 | 0.0 |
| 2023-Dec-20 Wed | 1.775 | 1.785 | 1.755 | 1.76 | 453,128 | ### | 24.8 | 24.8 | 0.1 |
| 2023-Dec-19 Tue | 1.78 | 1.78 | 1.73 | 1.77 | ### | ### | ### | ||
| 2023-Dec-18 Mon | ### | ### | 1.76 | 1.76 | 11.1 | 11.1 | 0.1 | ||
| 2023-Dec-15 Fri | 1.78 | 1.83 | 1.77 | 1.83 | 83.0 | 83.0 | ### | ||
| 2023-Dec-14 Thu | 1.8 | 1.8 | 1.76 | 1.77 | 697,540 | 1,241,621 | ### | ### | ### |
| 2023-Dec-13 Wed | 1.81 | 1.81 | 1.755 | 1.77 | ### | ### | ### | ||
| 2023-Dec-12 Tue | 1.86 | 1.86 | 1.8 | ### | 458,582 | ### | 19.8 | 19.8 | 0.0 |
| 2023-Dec-11 Mon | 1.85 | 1.8675 | 1.83 | 1.85 | 248,954 | 460,253 | 73.3 | 73.3 | 0.1 |
| 2023-Dec-08 Fri | 1.845 | ### | 1.845 | 1.85 | 64.3 | 64.3 | 0.1 | ||
| 2023-Dec-07 Thu | 1.855 | 1.855 | ### | 1.85 | ### | ### | 0.1 | ||
| 2023-Dec-06 Wed | ### | 1.875 | 1.845 | 1.85 | 23.2 | 23.2 | 0.1 | ||
| 2023-Dec-05 Tue | 1.875 | 1.885 | 1.85 | ### | 297,959 | ### | 42.8 | 42.8 | 0.0 |
| 2023-Dec-04 Mon | 1.84 | 1.8925 | 1.84 | 1.875 | 390,787 | ### | ### | ### | ### |
| 2023-Dec-01 Fri | 1.89 | 1.89 | ### | 1.845 | 19.7 | 19.7 | ### | ||
| 2023-Nov-30 Thu | 1.89 | 1.89 | 1.85 | 1.875 | 1,097,779 | 2,052,846 | ### | ### | ### |
| 2023-Nov-29 Wed | 1.85 | ### | 1.85 | 1.89 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 1.855 | 1.8975 | 1.84 | 1.87 | 375,952 | ### | 72.6 | 72.6 | ### |
| 2023-Nov-27 Mon | 1.85 | 1.885 | 1.83 | 1.84 | 484,172 | 899,349 | ### | ### | ### |
| 2023-Nov-24 Fri | ### | ### | 1.855 | ### | 10.6 | 10.6 | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | ### | ### | 1,173,288 | 0 | ### | ### | 0.0 |
| 2023-Nov-22 Wed | 1.88 | 1.88 | 1.83 | ### | 522,175 | ### | ### | ### | 0.0 |
| 2023-Nov-21 Tue | 1.84 | ### | 1.83 | ### | 78.7 | 78.7 | 0.0 | ||
| 2023-Nov-20 Mon | 1.825 | ### | 1.8 | 1.83 | 505,088 | 454,579 | 76.1 | 76.1 | ### |
| 2023-Nov-17 Fri | 1.8 | ### | 1.785 | 1.82 | 77.6 | 77.6 | ### | ||
| 2023-Nov-16 Thu | 1.85 | 1.85 | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | 1.87 | 1.875 | 1.85 | 1.875 | 526,387 | ### | ### | ### | ### |
| 2023-Nov-13 Mon | 1.88 | 1.88 | 1.855 | 1.87 | 40.1 | 40.1 | ### | ||
| 2023-Nov-10 Fri | 1.88 | 1.88 | 1.83 | 1.84 | 577,771 | ### | ### | ### | ### |
| 2023-Nov-09 Thu | ### | ### | 1.86 | 1.875 | 24.4 | 24.4 | ### | ||
| 2023-Nov-08 Wed | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2023-Nov-07 Tue | 1.85 | 1.88 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | ### | 1.88 | 84.6 | 84.6 | 0.1 | ||
| 2023-Nov-03 Fri | 1.71 | 1.7775 | 1.71 | 1.775 | 620,481 | ### | 85.0 | 85.0 | ### |
| 2023-Nov-02 Thu | 1.71 | 1.73 | ### | 1.73 | 409,753 | ### | ### | ### | ### |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 256,483 | 0 | 30.5 | 30.5 | 0.0 |
| 2023-Oct-31 Tue | ### | 1.71 | 1.6675 | 1.7 | 432,779 | 730,855 | 74.8 | 74.8 | ### |
| 2023-Oct-30 Mon | ### | ### | 1.645 | ### | 28.2 | 28.2 | 0.0 | ||
| 2023-Oct-27 Fri | 1.625 | ### | ### | ### | 1,171,688 | 0 | 80.3 | 80.3 | 0.0 |
| 2023-Oct-26 Thu | 1.655 | ### | ### | 1.625 | 763,223 | 0 | ### | ### | ### |
| 2023-Oct-25 Wed | 1.7 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | 1.72 | 1.685 | ### | 783,088 | ### | 22.1 | 22.1 | 0.0 |
| 2023-Oct-23 Mon | ### | 1.7725 | ### | 1.74 | 433,789 | 384,445 | 29.0 | 29.0 | 0.1 |
| 2023-Oct-20 Fri | 1.78 | 1.79 | 1.75 | 1.785 | 72.5 | 72.5 | 0.1 | ||
| 2023-Oct-19 Thu | 1.8 | ### | 1.76 | 1.78 | 572,657 | ### | 28.6 | 28.6 | 0.1 |
| 2023-Oct-18 Wed | ### | ### | 1.785 | 1.79 | 578,626 | 516,423 | ### | ### | 0.1 |
| 2023-Oct-17 Tue | 1.82 | ### | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2023-Oct-16 Mon | 1.82 | 1.82 | 1.7825 | ### | 719,726 | ### | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 1.79 | 1.81 | 1.785 | ### | 1,321,672 | ### | 74.4 | 74.4 | 0.0 |
| 2023-Oct-12 Thu | 1.78 | ### | 1.78 | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-Oct-11 Wed | 1.82 | 1.82 | 1.77 | 1.8 | ### | ### | 0.1 | ||
| 2023-Oct-10 Tue | 1.74 | ### | 1.74 | ### | 433,744 | 377,357 | 89.4 | 89.4 | 0.0 |
| 2023-Oct-09 Mon | 1.77 | 1.785 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2023-Oct-06 Fri | ### | ### | 1.745 | 1.77 | 421,650 | 367,889 | ### | ### | ### |
| 2023-Oct-05 Thu | 1.75 | 1.7775 | ### | 1.755 | 435,653 | 387,186 | 68.2 | 68.2 | 0.1 |
| 2023-Oct-04 Wed | ### | 1.81 | 1.75 | 1.755 | ### | ### | 0.1 | ||
| 2023-Oct-03 Tue | 1.825 | 1.825 | 1.785 | 1.82 | 330,349 | 596,279 | ### | ### | ### |
| 2023-Oct-02 Mon | ### | ### | 1.84 | 1.85 | 15.5 | 15.5 | 0.1 | ||
| 2023-Sep-29 Fri | 1.85 | 1.8925 | 1.83 | 1.88 | 571,453 | ### | ### | ### | 0.1 |
| 2023-Sep-28 Thu | 1.84 | 1.845 | ### | 1.83 | ### | ### | ### | ||
| 2023-Sep-27 Wed | 1.78 | 1.8425 | 1.77 | 1.825 | 87.3 | 87.3 | ### | ||
| 2023-Sep-26 Tue | 1.8 | 1.82 | 1.77 | 1.79 | 1,125,171 | 2,019,681 | 39.1 | 39.1 | 0.1 |
| 2023-Sep-25 Mon | 1.8 | ### | ### | 1.8 | 66.4 | 66.4 | 0.1 | ||
| 2023-Sep-22 Fri | 1.81 | 1.82 | 1.77 | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | 1.78 | 1.81 | 1.755 | 1.8 | 82.1 | 82.1 | 0.1 | ||
| 2023-Sep-20 Wed | ### | ### | 1.77 | 1.79 | 26.5 | 26.5 | 0.1 | ||
| 2023-Sep-19 Tue | 1.82 | 1.855 | ### | 1.84 | 976,554 | 905,753 | 80.9 | 80.9 | ### |
| 2023-Sep-18 Mon | ### | 1.825 | 1.78 | ### | 958,678 | ### | 32.8 | 32.8 | 0.0 |
| 2023-Sep-15 Fri | 1.81 | 1.85 | 1.785 | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | 1.78 | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | 1.85 | ### | 715,542 | 661,876 | 10.5 | 10.5 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | ### | ### | 882,279 | 0 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | 1.925 | ### | ### | 1.955 | 725,328 | 0 | 84.5 | 84.5 | ### |
| 2023-Sep-08 Fri | ### | 1.925 | 1.89 | 1.925 | 78.7 | 78.7 | 0.1 | ||
| 2023-Sep-07 Thu | ### | ### | 1.88 | ### | 1,509,540 | ### | 33.2 | 33.2 | 0.0 |
| 2023-Sep-06 Wed | 1.86 | 1.88 | 1.8375 | 1.85 | ### | ### | 0.1 | ||
| 2023-Sep-05 Tue | 1.875 | 1.88 | 1.82 | 1.85 | ### | ### | 0.1 | ||
| 2023-Sep-04 Mon | 1.855 | ### | 1.855 | 1.885 | 81.0 | 81.0 | 0.1 | ||
| 2023-Sep-01 Fri | ### | ### | 1.8025 | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 1,569,453 | 0 | ### | ### | 0.0 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | 1,228,726 | 0 | 22.3 | 22.3 | 0.0 |
| 2023-Aug-29 Tue | 1.89 | 1.925 | 1.88 | 1.89 | ### | ### | ### | ||
| 2023-Aug-28 Mon | 1.88 | ### | 1.86 | 1.875 | 493,744 | 459,181 | ### | ### | ### |
| 2023-Aug-25 Fri | 1.875 | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 1.8525 | 1.885 | 26.7 | 26.7 | 0.1 | ||
| 2023-Aug-23 Wed | ### | 1.985 | ### | ### | 1,564,724 | 1,552,988 | 31.4 | 31.4 | 0.0 |
| 2023-Aug-22 Tue | 2 | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | 1,107,647 | 0 | ### | ### | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | 613,771 | 0 | ### | ### | 0.0 |
| 2023-Aug-16 Wed | ### | 2.185 | ### | ### | 739,458 | 807,857 | 34.6 | 34.6 | 0.0 |
| 2023-Aug-15 Tue | 2.2 | 2.2 | ### | ### | 421,458 | ### | ### | ### | 0.0 |
| 2023-Aug-14 Mon | 2.21 | 2.23 | ### | 2.2 | 405,381 | ### | 37.7 | 37.7 | 0.2 |
| 2023-Aug-11 Fri | ### | 2.23 | ### | 2.23 | 89.7 | 89.7 | ### | ||
| 2023-Aug-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | 2.23 | 2.25 | ### | ### | 1,032,589 | ### | ### | ### | 0.0 |
| 2023-Aug-08 Tue | 2.26 | ### | 2.24 | 2.25 | 1,262,875 | 1,414,420 | ### | ### | ### |
| 2023-Aug-07 Mon | 2.25 | 2.29 | 2.21 | 2.21 | 643,926 | ### | ### | ### | 0.2 |
| 2023-Aug-04 Fri | 2.22 | 2.24 | ### | 2.22 | 67.1 | 67.1 | 0.2 | ||
| 2023-Aug-03 Thu | 2.2 | 2.23 | ### | 2.22 | 79.2 | 79.2 | 0.2 | ||
| 2023-Aug-02 Wed | ### | 2.27 | ### | 2.22 | 84.8 | 84.8 | 0.2 | ||
| 2023-Aug-01 Tue | 2.2 | 2.23 | ### | 2.21 | 858,144 | ### | 71.6 | 71.6 | 0.2 |
| 2023-Jul-31 Mon | 2.2 | ### | 2.2 | 2.2 | ### | ### | 0.2 | ||
| 2023-Jul-28 Fri | 2.25 | 2.25 | 2.2 | 2.22 | 1,546,784 | ### | 25.3 | 25.3 | 0.2 |
| 2023-Jul-27 Thu | 2.26 | 2.29 | 2.21 | 2.27 | 2,017,851 | ### | ### | ### | 0.2 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | 8,146,476 | 0 | 97.7 | 97.7 | 0.0 |
| 2023-Jul-25 Tue | 2.57 | 2.57 | 2.57 | 2.57 | 0 | ### | |||
| 2023-Jul-24 Mon | 2.57 | 2.57 | 2.57 | 2.57 | 0 | ### | |||
| 2023-Jul-21 Fri | ### | ### | 2.55 | 2.57 | 1,198,975 | ### | 23.5 | 23.5 | ### |
| 2023-Jul-20 Thu | 2.7 | 2.7 | ### | ### | 1,127,281 | 1,521,829 | 18.9 | 18.9 | 0.0 |
| 2023-Jul-19 Wed | 2.75 | 2.76 | ### | 2.7 | ### | ### | 0.2 | ||
| 2023-Jul-18 Tue | 2.76 | 2.77 | 2.73 | 2.73 | 31.2 | 31.2 | ### | ||
| 2023-Jul-17 Mon | 2.76 | 2.77 | 2.71 | 2.75 | 506,026 | ### | 37.2 | 37.2 | ### |
| 2023-Jul-14 Fri | 2.72 | 2.75 | ### | 2.74 | 494,544 | ### | 68.5 | 68.5 | 0.2 |
| 2023-Jul-13 Thu | 2.81 | 2.82 | 2.71 | 2.71 | 1,035,582 | 2,863,384 | 10.8 | 10.8 | ### |
| 2023-Jul-12 Wed | 2.8 | 2.84 | 2.78 | 2.81 | 716,555 | ### | ### | ### | ### |
| 2023-Jul-11 Tue | ### | 2.81 | ### | 2.79 | ### | ### | ### | ||
| 2023-Jul-10 Mon | 2.7 | 2.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | 735,674 | 0 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | ### | 2.74 | 2.685 | 2.73 | 84.9 | 84.9 | ### | ||
| 2023-Jul-05 Wed | ### | ### | 2.59 | ### | 1,226,677 | 1,588,546 | 81.4 | 81.4 | 0.0 |
| 2023-Jul-04 Tue | 2.49 | ### | 2.47 | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | ### | ### | 523,247 | 0 | 15.2 | 15.2 | 0.0 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | 2.285 | ### | ### | ### | 0.0 | ||
| 2023-Jun-28 Wed | 2.41 | 2.42 | ### | ### | 807,478 | 977,048 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 2.44 | 2.44 | ### | 2.4 | ### | ### | ### | ||
| 2023-Jun-26 Mon | ### | 2.48 | ### | 2.46 | 421,156 | ### | 89.6 | 89.6 | 0.2 |
| 2023-Jun-23 Fri | 2.42 | 2.46 | ### | 2.42 | 455,046 | ### | ### | ### | 0.2 |
| 2023-Jun-22 Thu | 2.42 | 2.44 | ### | ### | 416,058 | ### | ### | ### | 0.0 |
| 2023-Jun-21 Wed | 2.41 | 2.47 | 2.4 | 2.45 | ### | ### | 0.2 | ||
| 2023-Jun-20 Tue | 2.44 | 2.45 | ### | 2.44 | 67.6 | 67.6 | 0.2 | ||
| 2023-Jun-19 Mon | 2.52 | 2.53 | 2.41 | 2.46 | ### | ### | 0.2 | ||
| 2023-Jun-16 Fri | 2.4 | 2.5 | ### | 2.5 | 2,293,477 | 2,866,846 | 87.5 | 87.5 | 0.2 |
| 2023-Jun-15 Thu | ### | ### | 2.27 | 2.29 | ### | ### | ### | ||
| 2023-Jun-14 Wed | 2.27 | 2.29 | 2.22 | 2.24 | 479,188 | ### | 30.2 | 30.2 | ### |
| 2023-Jun-13 Tue | ### | ### | 2.28 | ### | 435,123 | 496,040 | 30.4 | 30.4 | 0.0 |
| 2023-Jun-09 Fri | 2.4 | 2.43 | ### | ### | 1,061,853 | 1,290,151 | 14.0 | 14.0 | 0.0 |
| 2023-Jun-08 Thu | 2.4 | 2.42 | ### | 2.4 | 76.4 | 76.4 | ### | ||
| 2023-Jun-07 Wed | 2.28 | ### | 2.27 | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | 2.27 | ### | 2.2 | 2.25 | 2,818,779 | 3,100,656 | ### | ### | ### |
| 2023-Jun-05 Mon | 2.2 | 2.26 | 2.155 | 2.21 | ### | ### | 0.2 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | 1.975 | ### | 1.975 | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | 1.89 | ### | 1.88 | ### | 1,333,879 | 1,253,846 | ### | ### | 0.0 |
| 2023-May-30 Tue | ### | 1.945 | 1.8875 | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-May-29 Mon | 1.87 | ### | 1.84 | ### | 721,948 | ### | 85.6 | 85.6 | 0.0 |
| 2023-May-26 Fri | 1.86 | 1.87 | 1.81 | 1.83 | ### | ### | ### | ||
| 2023-May-25 Thu | 1.87 | 1.885 | 1.845 | ### | 40.0 | 40.0 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | 1.87 | 1.89 | ### | ### | ### | ||
| 2023-May-23 Tue | ### | 1.975 | ### | ### | 15.4 | 15.4 | 0.0 | ||
| 2023-May-22 Mon | ### | ### | 2 | 2 | 2,072,689 | 2,072,689 | 23.5 | 23.5 | 0.1 |
| 2023-May-19 Fri | 1.88 | ### | 1.87 | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | ### | 1.6375 | 1.59 | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | 1.625 | 403,724 | 0 | ### | ### | ### |
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | 1.655 | 294,686 | 0 | 29.2 | 29.2 | 0.1 |
| 2023-May-12 Fri | 1.685 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-11 Thu | 1.685 | 1.6875 | 1.655 | 1.675 | 238,971 | 399,380 | ### | ### | ### |
| 2023-May-10 Wed | 1.685 | ### | ### | ### | 276,225 | 0 | 33.9 | 33.9 | 0.0 |
| 2023-May-09 Tue | ### | 1.7 | ### | 1.7 | 78.8 | 78.8 | ### | ||
| 2023-May-08 Mon | 1.675 | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-May-05 Fri | ### | 1.675 | ### | ### | 285,282 | 238,923 | 77.9 | 77.9 | 0.0 |
| 2023-May-04 Thu | 1.655 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | ### | 1.685 | ### | 1.685 | 85.3 | 85.3 | ### | ||
| 2023-May-02 Tue | ### | 1.675 | ### | 1.655 | 43.5 | 43.5 | 0.1 | ||
| 2023-May-01 Mon | ### | ### | ### | ### | 609,188 | 0 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | ### | ### | ### | 1.655 | ### | ### | 0.1 | ||
| 2023-Apr-27 Thu | ### | 1.685 | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Apr-26 Wed | ### | 1.7 | ### | 1.655 | 365,720 | ### | ### | ### | 0.1 |
| 2023-Apr-24 Mon | 1.685 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | ### | 1.675 | ### | 1.675 | 318,147 | 266,448 | 77.2 | 77.2 | ### |
| 2023-Apr-20 Thu | ### | ### | 1.6275 | ### | 20.8 | 20.8 | 0.0 | ||
| 2023-Apr-19 Wed | 1.675 | ### | ### | 1.655 | 954,689 | 0 | ### | ### | 0.1 |
| 2023-Apr-18 Tue | ### | ### | 1.655 | 1.685 | 1,923,983 | ### | ### | ### | ### |
| 2023-Apr-17 Mon | 1.7 | 1.71 | ### | 1.685 | 32.6 | 32.6 | ### | ||
| 2023-Apr-14 Fri | 1.7 | ### | 1.675 | 1.7 | 323,845 | 271,220 | ### | ### | ### |
| 2023-Apr-13 Thu | ### | 1.7125 | ### | 1.685 | 634,127 | 542,971 | ### | ### | ### |
| 2023-Apr-12 Wed | 1.74 | 1.74 | 1.7 | ### | 22.3 | 22.3 | 0.0 | ||
| 2023-Apr-11 Tue | ### | 1.745 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-06 Thu | ### | 1.71 | ### | 1.71 | 77.5 | 77.5 | 0.1 | ||
| 2023-Apr-05 Wed | 1.7 | 1.71 | ### | 1.685 | 29.4 | 29.4 | ### | ||
| 2023-Apr-04 Tue | ### | 1.7 | 1.625 | 1.7 | 962,880 | 1,600,788 | 87.8 | 87.8 | ### |
| 2023-Apr-03 Mon | ### | 1.7 | 1.58 | ### | 85.1 | 85.1 | 0.0 | ||
| 2023-Mar-31 Fri | 1.74 | 1.755 | ### | 1.725 | 23.6 | 23.6 | ### | ||
| 2023-Mar-30 Thu | 1.76 | 1.775 | 1.725 | 1.725 | ### | ### | ### | ||
| 2023-Mar-29 Wed | 1.725 | 1.78 | 1.7125 | 1.76 | ### | ### | 0.1 | ||
| 2023-Mar-28 Tue | 1.73 | 1.7425 | ### | ### | 878,785 | 765,641 | 23.7 | 23.7 | 0.0 |
| 2023-Mar-27 Mon | 1.71 | 1.8 | 1.71 | 1.725 | 81.1 | 81.1 | ### | ||
| 2023-Mar-24 Fri | 1.75 | 1.75 | 1.7 | ### | 419,387 | 723,442 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | 1.72 | 1.725 | ### | ### | 571,241 | ### | ### | ### | 0.0 |
| 2023-Mar-22 Wed | 1.77 | 1.77 | ### | ### | 429,075 | ### | 21.5 | 21.5 | 0.0 |
| 2023-Mar-21 Tue | 1.775 | 1.775 | 1.72 | 1.745 | 838,522 | ### | ### | ### | 0.1 |
| 2023-Mar-20 Mon | 1.8 | ### | 1.73 | 1.745 | ### | ### | 0.1 | ||
| 2023-Mar-17 Fri | 1.81 | ### | 1.78 | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 1.79 | 1.8 | 1.76 | 1.775 | ### | ### | ### | ||
| 2023-Mar-15 Wed | 1.8 | ### | 1.755 | 1.79 | 1,289,024 | ### | ### | ### | 0.1 |
| 2023-Mar-14 Tue | 1.845 | 1.86 | 1.81 | 1.82 | 1,115,151 | ### | ### | ### | ### |
| 2023-Mar-13 Mon | 1.875 | 1.875 | ### | 1.84 | 26.3 | 26.3 | ### | ||
| 2023-Mar-10 Fri | ### | ### | 1.855 | ### | 1,638,783 | 1,519,971 | ### | ### | 0.0 |
| 2023-Mar-09 Thu | ### | ### | 1.885 | ### | 1,382,156 | 1,302,682 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | 1.885 | 1.885 | 1.8525 | 1.875 | 699,485 | ### | ### | ### | ### |
| 2023-Mar-07 Tue | 1.87 | 1.89 | 1.845 | 1.88 | 71.6 | 71.6 | 0.1 | ||
| 2023-Mar-06 Mon | 1.825 | ### | ### | 1.86 | ### | ### | 0.1 | ||
| 2023-Mar-03 Fri | 1.83 | 1.8325 | ### | 1.82 | 497,545 | 455,875 | 32.4 | 32.4 | ### |
| 2023-Mar-02 Thu | 1.855 | 1.855 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-01 Wed | 1.825 | 1.855 | 1.8075 | 1.845 | ### | ### | ### | ||
| 2023-Feb-28 Tue | 1.84 | 1.84 | 1.77 | 1.81 | 23.1 | 23.1 | ### | ||
| 2023-Feb-27 Mon | 1.85 | 1.85 | 1.775 | 1.78 | ### | ### | 0.1 | ||
| 2023-Feb-24 Fri | 1.83 | ### | 1.8 | ### | 67.2 | 67.2 | 0.0 | ||
| 2023-Feb-23 Thu | 1.84 | 1.86 | 1.825 | 1.85 | 621,124 | 1,144,420 | 74.2 | 74.2 | 0.1 |
| 2023-Feb-22 Wed | 1.83 | 1.845 | ### | 1.84 | 73.1 | 73.1 | ### | ||
| 2023-Feb-21 Tue | 1.82 | 1.85 | 1.8 | 1.84 | 77.3 | 77.3 | ### | ||
| 2023-Feb-20 Mon | ### | 1.82 | 1.755 | ### | 1,260,085 | ### | ### | ### | 0.0 |
| 2023-Feb-17 Fri | 1.8 | 1.8 | 1.745 | 1.75 | 19.1 | 19.1 | 0.1 | ||
| 2023-Feb-16 Thu | 1.8 | 1.81 | 1.785 | 1.8 | 62.6 | 62.6 | 0.1 | ||
| 2023-Feb-15 Wed | 1.8 | 1.825 | 1.8 | ### | 466,028 | 844,675 | 81.1 | 81.1 | 0.0 |
| 2023-Feb-14 Tue | 1.85 | 1.87 | 1.7825 | 1.8 | 1,171,656 | ### | 20.5 | 20.5 | 0.1 |
| 2023-Feb-13 Mon | 1.83 | 1.86 | 1.8 | 1.845 | 83.0 | 83.0 | ### | ||
| 2023-Feb-10 Fri | ### | 1.83 | 1.76 | 1.82 | 84.4 | 84.4 | ### | ||
| 2023-Feb-09 Thu | ### | 1.82 | 1.71 | 1.81 | 1,778,150 | ### | ### | ### | ### |
| 2023-Feb-08 Wed | ### | 1.7225 | 1.625 | 1.72 | 3,322,228 | 5,560,579 | ### | ### | 0.1 |
| 2023-Feb-07 Tue | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2023-Feb-06 Mon | 1.675 | 1.675 | 1.625 | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | 1.655 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | ### | 1.645 | 32.0 | 32.0 | 0.1 | ||
| 2023-Jan-31 Tue | 1.655 | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-30 Mon | ### | 1.7 | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Jan-27 Fri | ### | ### | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2023-Jan-25 Wed | 1.75 | 1.75 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-24 Tue | 1.745 | 1.77 | ### | ### | 1,689,127 | 1,494,877 | 76.2 | 76.2 | 0.0 |
| 2023-Jan-23 Mon | 1.775 | 1.78 | 1.725 | ### | 1,347,584 | 2,361,640 | 18.1 | 18.1 | 0.0 |
| 2023-Jan-20 Fri | 1.79 | 1.81 | 1.745 | 1.76 | ### | ### | 0.1 | ||
| 2023-Jan-19 Thu | 1.83 | 1.845 | ### | 1.785 | 17.4 | 17.4 | 0.1 | ||
| 2023-Jan-18 Wed | 1.81 | 1.82 | 1.725 | 1.785 | 22.0 | 22.0 | 0.1 | ||
| 2023-Jan-17 Tue | ### | ### | ### | 1.83 | 2,052,351 | 0 | ### | ### | ### |
| 2023-Jan-16 Mon | ### | ### | ### | ### | 638,750 | 0 | 23.7 | 23.7 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | 1.9975 | ### | 682,482 | 681,628 | 65.4 | 65.4 | 0.0 |
| 2023-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | 270,921 | 0 | ### | ### | 0.0 |
| 2023-Jan-06 Fri | ### | 2.125 | ### | ### | 223,945 | 237,941 | 59.9 | 59.9 | 0.0 |
| 2023-Jan-05 Thu | ### | ### | 2.075 | ### | ### | ### | 0.0 |
Basic Bottom of Page