End of day Prices (full format), 600 Days for (AUI) AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Feb-28 Tue
| 9.83
| 9.89
| 9.81
| 9.81
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| 9.88
| 9.88
| 9.82
| 9.82
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| ###
| ###
| 9.7
| 9.82
| 24,457
| ###
| ###
| ###
| ### |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-Feb-22 Wed
| 10.25
| 10.25
| 10.21
| 10.21
| 24,678
| 252,455
| 34.9
| 34.9
| ### |
2023-Feb-21 Tue
| 10.23
| 10.25
| 10.22
| 10.25
|
|
| ###
| ###
| 0.7 |
2023-Feb-20 Mon
| 10.27
| ###
| 10.22
| 10.22
| 15,623
| ###
| ###
| ###
| 0.7 |
2023-Feb-17 Fri
| 10.22
| 10.27
| 10.2
| 10.27
| 15,973
| 163,483
| ###
| ###
| ### |
2023-Feb-16 Thu
| 10.28
| 10.28
| 10.21
| 10.22
|
|
| 29.7
| 29.7
| 0.7 |
2023-Feb-15 Wed
| 10.29
| 10.29
| ###
| 10.2
| 4,289
| ###
| ###
| ###
| 0.7 |
2023-Feb-14 Tue
| 10.28
| ###
| 10.22
| 10.29
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 10.26
| ###
| ###
| 10.29
|
|
| 78.4
| 78.4
| ### |
2023-Feb-10 Fri
| 10.29
| 10.29
| ###
| 10.28
| 4,584
| 23,584
| 43.9
| 43.9
| 0.7 |
2023-Feb-09 Thu
| ###
| ###
| 10.22
| 10.28
|
|
| ###
| ###
| 0.7 |
2023-Feb-08 Wed
| ###
| ###
| 10.26
| ###
| 1,646
| 8,443
| 36.6
| 36.6
| 0.0 |
2023-Feb-07 Tue
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 10.28
| ###
| 10.27
| 10.27
| 16,687
| 85,687
| 48.5
| 48.5
| ### |
2023-Feb-03 Fri
| 10.29
| ###
| 10.27
| 10.27
|
|
| 36.5
| 36.5
| ### |
2023-Feb-02 Thu
| ###
| ###
| 10.21
| 10.29
|
|
| 40.1
| 40.1
| ### |
2023-Feb-01 Wed
| ###
| ###
| ###
| 10.26
| 17,374
| 0
| 36.8
| 36.8
| 0.7 |
2023-Jan-31 Tue
| 10.27
| ###
| 10.27
| ###
| 8,875
| 45,573
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 10.27
| ###
| ###
| 14,024
| ###
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 10.25
| 10.27
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Jan-25 Wed
| 10.28
| 10.28
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2023-Jan-24 Tue
| 10.2
| 10.28
| ###
| ###
| 51,446
| ###
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 10.2
| ###
| ###
| 10.28
| 20,549
| 0
| 74.6
| 74.6
| 0.7 |
2023-Jan-20 Fri
| ###
| 10.41
| ###
| 10.2
| 18,349
| ###
| 80.6
| 80.6
| 0.7 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 28,771
| 0
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 34,287
| 0
| 33.1
| 33.1
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 18,775
| 0
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 9.85
| ###
| 9.81
| 9.88
| 9,744
| ###
| 67.2
| 67.2
| 0.7 |
2023-Jan-13 Fri
| 9.82
| 9.85
| 9.79
| 9.79
| 20,422
| 200,544
| ###
| ###
| ### |
2023-Jan-12 Thu
| 9.73
| 9.75
| 9.73
| 9.73
|
|
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 12,225
| 0
| 62.7
| 62.7
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 9.55
| 9.55
| 15,525
| ###
| 34.2
| 34.2
| 0.7 |
2023-Jan-09 Mon
| 9.57
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 9.58
| 9.59
| 9.51
| 9.57
| 8,543
| 81,585
| ###
| ###
| ### |
2023-Jan-05 Thu
| 9.55
| 9.57
| 9.53
| 9.56
|
|
| 64.0
| 64.0
| 0.7 |
2023-Jan-04 Wed
| 9.49
| 9.53
| 9.49
| 9.53
|
|
| 64.2
| 64.2
| ### |
2023-Jan-03 Tue
| 9.54
| 9.54
| 9.48
| 9.48
|
|
| ###
| ###
| 0.7 |
2022-Dec-30 Fri
| 9.5
| 9.54
| 9.48
| 9.54
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 9.58
| 9.58
| 9.5
| 9.5
| 23,987
| ###
| ###
| ###
| 0.7 |
2022-Dec-28 Wed
| 9.56
| 9.58
| 9.54
| 9.54
|
|
| 42.3
| 42.3
| ### |
2022-Dec-23 Fri
| 9.57
| 9.57
| 9.56
| 9.56
| 9,889
| 94,588
| 34.8
| 34.8
| 0.7 |
2022-Dec-22 Thu
| 9.56
| ###
| 9.56
| 9.56
|
|
| ###
| ###
| 0.7 |
2022-Dec-21 Wed
| 9.54
| 9.58
| 9.54
| 9.56
| 45,251
| ###
| ###
| ###
| 0.7 |
2022-Dec-20 Tue
| ###
| ###
| 9.59
| 9.59
|
|
| ###
| ###
| 0.7 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| 9.72
| 9.76
| ###
| 9.76
|
|
| 67.1
| 67.1
| 0.7 |
2022-Dec-15 Thu
| 9.78
| 9.78
| 9.71
| 9.78
|
|
| ###
| ###
| 0.7 |
2022-Dec-14 Wed
| 9.79
| 9.8
| 9.74
| 9.79
|
|
| ###
| ###
| ### |
2022-Dec-13 Tue
| 9.78
| 9.85
| 9.75
| 9.75
| 43,072
| ###
| ###
| ###
| ### |
2022-Dec-12 Mon
| 9.8
| 9.83
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2022-Dec-09 Fri
| 9.74
| 9.87
| 9.74
| 9.87
| 24,448
| ###
| ###
| ###
| ### |
2022-Dec-08 Thu
| 9.77
| 9.81
| 9.77
| 9.81
|
|
| 78.1
| 78.1
| ### |
2022-Dec-07 Wed
| 9.72
| 9.77
| 9.72
| 9.77
|
|
| ###
| ###
| 0.7 |
2022-Dec-06 Tue
| 9.76
| 9.77
| 9.73
| 9.73
|
|
| 39.9
| 39.9
| ### |
2022-Dec-05 Mon
| 9.82
| 9.82
| 9.76
| 9.82
|
|
| 73.8
| 73.8
| ### |
2022-Dec-02 Fri
| 9.85
| 9.85
| 9.8
| 9.8
| 26,573
| 261,079
| 34.0
| 34.0
| 0.7 |
2022-Dec-01 Thu
| 9.75
| ###
| 9.75
| 9.78
| 41,286
| ###
| ###
| ###
| 0.7 |
2022-Nov-30 Wed
| 9.75
| 9.75
| 9.7
| 9.7
|
|
| 27.3
| 27.3
| 0.7 |
2022-Nov-29 Tue
| 9.71
| 9.74
| 9.71
| 9.73
| 33,085
| 321,751
| 72.7
| 72.7
| ### |
2022-Nov-28 Mon
| 9.7
| 9.75
| 9.7
| 9.71
| 21,980
| 213,755
| 75.9
| 75.9
| ### |
2022-Nov-25 Fri
| 9.75
| 9.75
| 9.71
| 9.72
| 12,870
| 125,225
| 36.0
| 36.0
| 0.7 |
2022-Nov-24 Thu
| 9.77
| 9.77
| 9.72
| 9.77
| 58,025
| 565,453
| 71.3
| 71.3
| 0.7 |
2022-Nov-23 Wed
| 9.72
| 9.75
| 9.7
| 9.7
| 23,024
| ###
| ###
| ###
| 0.7 |
2022-Nov-22 Tue
| 9.7
| 9.75
| 9.7
| 9.72
|
|
| ###
| ###
| 0.7 |
2022-Nov-21 Mon
| 9.8
| 9.83
| ###
| 9.7
| 60,082
| ###
| 37.6
| 37.6
| 0.7 |
2022-Nov-18 Fri
| 9.81
| 9.84
| 9.71
| 9.8
|
|
| ###
| ###
| 0.7 |
2022-Nov-17 Thu
| 9.7
| 9.71
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2022-Nov-16 Wed
| 9.71
| 9.72
| ###
| ###
| 37,289
| 181,224
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| 9.7
| 58,527
| 0
| ###
| ###
| 0.7 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Nov-11 Fri
| 9.45
| ###
| 9.45
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2022-Nov-10 Thu
| 9.41
| 9.45
| ###
| 9.43
|
|
| ###
| ###
| ### |
2022-Nov-09 Wed
| ###
| 9.45
| ###
| 9.45
|
|
| 75.2
| 75.2
| 0.7 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 14,487
| 0
| 40.0
| 40.0
| 0.0 |
2022-Nov-04 Fri
| 9.26
| ###
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| 9.28
| 9.29
|
|
| ###
| ###
| ### |
2022-Nov-02 Wed
| 9.22
| ###
| 9.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 9.24
| 9.24
| ###
| 9.21
| 21,980
| 101,547
| 25.8
| 25.8
| 0.7 |
2022-Oct-31 Mon
| 9.2
| 9.24
| ###
| 9.24
| 31,024
| ###
| ###
| ###
| ### |
2022-Oct-28 Fri
| 9.26
| 9.26
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2022-Oct-27 Thu
| 9.29
| 9.29
| 9.23
| 9.25
|
|
| 31.4
| 31.4
| ### |
2022-Oct-26 Wed
| 9.28
| 9.29
| 9.22
| 9.25
| 23,321
| ###
| ###
| ###
| ### |
2022-Oct-25 Tue
| 9.27
| ###
| 9.25
| 9.29
| 35,283
| 163,183
| 71.7
| 71.7
| ### |
2022-Oct-24 Mon
| ###
| ###
| 9.28
| 9.29
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 9.26
| 9.26
| 9.25
| 9.25
| 1,421
| 13,151
| ###
| ###
| ### |
2022-Oct-20 Thu
| ###
| ###
| 9.25
| 9.26
| 15,524
| ###
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 9,346
| 0
| 67.9
| 67.9
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| 9.25
| ###
| 17,485
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 9.28
| 9.41
| 9.27
| ###
| 26,556
| ###
| 74.2
| 74.2
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| 9.27
| 9.27
|
|
| 39.2
| 39.2
| 0.7 |
2022-Oct-13 Thu
| ###
| ###
| 9.25
| 9.29
| 24,321
| 112,484
| 41.3
| 41.3
| ### |
2022-Oct-12 Wed
| ###
| ###
| 9.27
| 9.29
|
|
| 38.0
| 38.0
| ### |
2022-Oct-11 Tue
| 9.4
| 9.42
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2022-Oct-10 Mon
| 9.5
| 9.5
| 9.28
| 9.41
|
|
| ###
| ###
| 0.7 |
2022-Oct-07 Fri
| 9.44
| 9.49
| 9.4
| 9.48
| 6,057
| ###
| ###
| ###
| 0.7 |
2022-Oct-06 Thu
| 9.425
| 9.44
| 9.425
| 9.44
| 2,059
| 19,421
| 62.6
| 62.6
| 0.7 |
2022-Oct-05 Wed
| 9.47
| 9.5
| ###
| 9.44
| 27,886
| 132,458
| ###
| ###
| 0.7 |
2022-Oct-04 Tue
| ###
| 9.48
| ###
| 9.48
| 8,146
| ###
| 64.2
| 64.2
| 0.7 |
2022-Oct-03 Mon
| 9.44
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 9.4
| 9.48
| ###
| 9.44
| 30,172
| ###
| 70.9
| 70.9
| 0.7 |
2022-Sep-29 Thu
| 9.4
| 9.4
| ###
| 9.4
| 3,179
| 14,941
| ###
| ###
| ### |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 9.42
| ###
| ###
| 17,550
| ###
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 9.47
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 9.41
| 9.47
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2022-Sep-21 Wed
| 9.47
| 9.47
| 9.4
| 9.4
| 21,149
| 199,540
| ###
| ###
| ### |
2022-Sep-20 Tue
| 9.4
| 9.45
| 9.4
| 9.42
| 15,828
| 149,178
| ###
| ###
| 0.7 |
2022-Sep-19 Mon
| 9.49
| 9.49
| 9.4
| 9.4
| 24,044
| ###
| 42.8
| 42.8
| ### |
2022-Sep-16 Fri
| 9.49
| 9.55
| 9.48
| 9.49
|
|
| 76.0
| 76.0
| 0.7 |
2022-Sep-15 Thu
| 9.55
| 9.55
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2022-Sep-14 Wed
| 9.56
| 9.59
| ###
| 9.54
|
|
| 29.3
| 29.3
| ### |
2022-Sep-13 Tue
| 9.51
| 9.58
| 9.51
| 9.58
|
|
| 70.6
| 70.6
| 0.7 |
2022-Sep-12 Mon
| 9.53
| 9.59
| 9.5
| 9.51
|
|
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| ###
| 9.44
| 9.53
| 20,944
| 98,855
| ###
| ###
| ### |
2022-Sep-08 Thu
| 9.59
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 9.56
| 9.56
| 9.49
| 9.49
| 10,250
| ###
| ###
| ###
| 0.7 |
2022-Sep-06 Tue
| 9.54
| 9.56
| 9.54
| 9.55
| 8,385
| 80,076
| ###
| ###
| 0.7 |
2022-Sep-05 Mon
| 9.5
| 9.52
| 9.46
| 9.52
| 12,570
| 119,289
| 73.9
| 73.9
| ### |
2022-Sep-02 Fri
| 9.51
| 9.52
| 9.46
| 9.5
| 17,728
| ###
| ###
| ###
| 0.7 |
2022-Sep-01 Thu
| 9.46
| 9.5
| 9.45
| 9.5
| 10,679
| 101,183
| ###
| ###
| 0.7 |
2022-Aug-31 Wed
| 9.56
| 9.56
| 9.44
| 9.49
| 20,652
| ###
| 25.6
| 25.6
| 0.7 |
2022-Aug-30 Tue
| ###
| ###
| 9.55
| 9.555
| 17,580
| 83,944
| 30.1
| 30.1
| 0.7 |
2022-Aug-29 Mon
| 9.58
| 9.58
| 9.55
| 9.55
| 23,426
| ###
| 43.3
| 43.3
| 0.7 |
2022-Aug-26 Fri
| ###
| ###
| 9.58
| 9.58
| 114,122
| 546,644
| 34.5
| 34.5
| 0.7 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 3,478
| 0
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| 9.7
| ###
| ###
| 88,375
| ###
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 37,422
| 0
| 76.0
| 76.0
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 16,829
| 0
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 16,972
| 0
| 72.0
| 72.0
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 11,474
| 0
| 71.4
| 71.4
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
| 15,980
| 0
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 40,629
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 9.88
| ###
| 9.88
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Aug-05 Fri
| 9.87
| ###
| 9.87
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2022-Aug-04 Thu
| 9.86
| 9.875
| 9.86
| 9.87
| 8,124
| ###
| ###
| ###
| ### |
2022-Aug-03 Wed
| 9.86
| ###
| 9.84
| ###
| 17,757
| ###
| 66.1
| 66.1
| 0.0 |
2022-Aug-02 Tue
| 9.84
| 9.88
| 9.79
| 9.88
| 8,223
| 80,873
| 72.4
| 72.4
| 0.7 |
2022-Aug-01 Mon
| 9.8
| 9.84
| 9.79
| 9.79
| 19,081
| 187,280
| ###
| ###
| ### |
2022-Jul-29 Fri
| 9.77
| 9.85
| 9.77
| 9.78
|
|
| 64.3
| 64.3
| 0.7 |
2022-Jul-28 Thu
| 9.71
| 9.85
| 9.71
| 9.82
|
|
| ###
| ###
| ### |
2022-Jul-27 Wed
| 9.75
| 9.77
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2022-Jul-26 Tue
| 9.82
| 9.82
| ###
| 9.75
|
|
| ###
| ###
| ### |
2022-Jul-25 Mon
| 9.82
| 9.82
| 9.79
| 9.82
| 13,145
| 128,886
| 74.1
| 74.1
| ### |
2022-Jul-22 Fri
| 9.87
| 9.87
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2022-Jul-21 Thu
| 9.88
| 9.88
| 9.75
| 9.87
|
|
| ###
| ###
| ### |
2022-Jul-20 Wed
| 9.8
| 9.89
| 9.75
| 9.88
|
|
| ###
| ###
| 0.7 |
2022-Jul-19 Tue
| 9.86
| 9.86
| 9.76
| 9.77
|
|
| 30.4
| 30.4
| 0.7 |
2022-Jul-18 Mon
| ###
| 9.84
| ###
| 9.84
| 29,454
| ###
| ###
| ###
| 0.7 |
2022-Jul-15 Fri
| 9.76
| 9.82
| 9.55
| 9.82
|
|
| 73.6
| 73.6
| ### |
2022-Jul-14 Thu
| ###
| 9.78
| 9.58
| 9.78
| 7,779
| ###
| ###
| ###
| 0.7 |
2022-Jul-13 Wed
| 9.76
| 9.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| 9.78
| ###
| 9.74
|
|
| 83.3
| 83.3
| 0.7 |
2022-Jul-11 Mon
| 9.7
| 9.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 9.7
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2022-Jul-07 Thu
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 68.5
| 68.5
| 0.7 |
2022-Jul-06 Wed
| 9.55
| ###
| 9.51
| ###
| 12,159
| ###
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| 9.47
| 9.55
| ###
| 9.55
| 19,685
| ###
| 69.2
| 69.2
| 0.7 |
2022-Jul-04 Mon
| 9.47
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 9.4
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| 9.28
| 9.28
|
|
| 38.7
| 38.7
| 0.7 |
2022-Jun-28 Tue
| ###
| 9.41
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Jun-24 Fri
| ###
| 9.45
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2022-Jun-23 Thu
| ###
| 9.4
| ###
| ###
| 16,041
| ###
| 47.8
| 47.8
| 0.0 |
2022-Jun-22 Wed
| 9.4
| 9.44
| ###
| 9.4
| 33,950
| 160,244
| 78.6
| 78.6
| ### |
2022-Jun-21 Tue
| 9.24
| 9.52
| 9.24
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| 9.24
| 9.25
| 34,456
| 159,186
| 51.6
| 51.6
| ### |
2022-Jun-17 Fri
| ###
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 9.4
| 9.47
| 9.4
| 9.47
| 6,558
| 61,874
| ###
| ###
| ### |
2022-Jun-15 Wed
| 9.41
| 9.54
| 9.4
| 9.4
|
|
| 54.6
| 54.6
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| 9.52
|
|
| 49.3
| 49.3
| ### |
2022-Jun-10 Fri
| 9.79
| 9.79
| 9.7
| 9.73
| 28,443
| 277,177
| 47.9
| 47.9
| ### |
2022-Jun-09 Thu
| 9.76
| 9.83
| 9.73
| 9.75
| 17,984
| 175,883
| 55.5
| 55.5
| ### |
2022-Jun-08 Wed
| 9.78
| ###
| 9.74
| 9.8
|
|
| 73.3
| 73.3
| 0.7 |
2022-Jun-07 Tue
| 9.78
| 9.81
| 9.75
| 9.75
|
|
| 58.1
| 58.1
| ### |
2022-Jun-06 Mon
| 9.78
| ###
| 9.74
| 9.74
| 10,557
| ###
| 46.7
| 46.7
| 0.7 |
2022-Jun-03 Fri
| 9.78
| 9.8
| 9.73
| 9.8
|
|
| ###
| ###
| 0.7 |
2022-Jun-02 Thu
| 9.77
| 9.78
| 9.74
| 9.74
|
|
| ###
| ###
| 0.7 |
2022-Jun-01 Wed
| 9.77
| 9.79
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 9.8
| 9.8
| 9.72
| 9.77
| 19,682
| ###
| ###
| ###
| 0.7 |
2022-May-30 Mon
| 9.79
| 9.86
| 9.73
| 9.75
|
|
| ###
| ###
| ### |
2022-May-27 Fri
| 9.73
| 9.78
| 9.7
| 9.74
| 29,846
| ###
| 71.1
| 71.1
| 0.7 |
2022-May-26 Thu
| ###
| 9.81
| 9.74
| 9.74
| 8,048
| ###
| 40.0
| 40.0
| 0.7 |
2022-May-25 Wed
| 9.79
| 9.84
| 9.75
| 9.82
|
|
| ###
| ###
| ### |
2022-May-24 Tue
| 9.86
| 9.86
| 9.78
| 9.79
|
|
| ###
| ###
| ### |
2022-May-23 Mon
| 9.8
| ###
| 9.8
| 9.85
| 13,470
| ###
| ###
| ###
| ### |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 9,675
| 0
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 8,181
| 0
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 15,471
| 0
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 9.84
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| 9.74
| 9.79
|
|
| 16.8
| 16.8
| ### |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2022-May-11 Wed
| 9.85
| ###
| 9.85
| ###
| 40,550
| ###
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| 56.4
| 56.4
| 0.0 |
2022-May-09 Mon
| 10.2
| 10.2
| ###
| ###
|
|
| 56.4
| 56.4
| 0.0 |
2022-May-06 Fri
| 10.22
| 10.22
| ###
| ###
| 14,959
| 76,440
| 41.9
| 41.9
| 0.0 |
2022-May-05 Thu
| 10.23
| 10.25
| 10.23
| 10.25
|
|
| 62.4
| 62.4
| 0.7 |
2022-May-04 Wed
| 10.21
| 10.25
| ###
| ###
| 13,322
| 68,275
| 58.7
| 58.7
| 0.0 |
2022-May-03 Tue
| ###
| 10.21
| ###
| 10.21
|
|
| ###
| ###
| ### |
2022-May-02 Mon
| 10.2
| ###
| ###
| 10.2
| 10,181
| 0
| 78.3
| 78.3
| 0.7 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 17,925
| 0
| 73.8
| 73.8
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| 9.8
| ###
| 50,844
| ###
| 69.1
| 69.1
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2022-Apr-22 Fri
| ###
| 10.23
| ###
| 10.22
| 21,077
| ###
| 73.0
| 73.0
| 0.7 |
2022-Apr-21 Thu
| 10.25
| 10.25
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Apr-20 Wed
| 10.28
| 10.28
| ###
| ###
| 43,681
| 224,520
| 34.1
| 34.1
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| 10.22
| 10.23
|
|
| 33.1
| 33.1
| ### |
2022-Apr-14 Thu
| ###
| 10.29
| ###
| ###
| 3,244
| ###
| 63.5
| 63.5
| 0.0 |
2022-Apr-13 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| 10.26
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 26,881
| 0
| 49.2
| 49.2
| 0.0 |
2022-Apr-08 Fri
| ###
| 10.2
| ###
| 10.2
| 24,473
| ###
| ###
| ###
| 0.7 |
2022-Apr-07 Thu
| ###
| ###
| ###
| 10.25
| 18,073
| 0
| 81.7
| 81.7
| 0.7 |
2022-Apr-06 Wed
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 10.29
| ###
| 10.29
| 15,583
| 80,174
| ###
| ###
| ### |
2022-Apr-04 Mon
| ###
| 10.2
| ###
| ###
| 34,723
| 177,087
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
| 18,055
| 0
| 66.0
| 66.0
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
| 17,779
| 0
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 9.87
| ###
| 9.84
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2022-Mar-25 Fri
| 9.87
| 9.88
| 9.83
| 9.88
|
|
| 65.9
| 65.9
| 0.7 |
2022-Mar-24 Thu
| ###
| ###
| 9.87
| ###
| 33,578
| ###
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| 9.86
| 9.86
|
|
| ###
| ###
| 0.7 |
2022-Mar-21 Mon
| 9.76
| 9.79
| 9.74
| 9.79
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 9.59
| ###
| 562,957
| 2,699,378
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| 9.76
| ###
| ###
| 709,385
| ###
| 68.2
| 68.2
| 0.0 |
2022-Mar-15 Tue
| 9.52
| ###
| 9.49
| 9.57
|
|
| 78.0
| 78.0
| ### |
2022-Mar-14 Mon
| 9.44
| 9.46
| ###
| 9.46
|
|
| 68.1
| 68.1
| 0.7 |
2022-Mar-11 Fri
| 9.48
| 9.51
| 9.42
| 9.46
|
|
| 42.0
| 42.0
| 0.7 |
2022-Mar-10 Thu
| 9.4
| 9.44
| ###
| 9.41
| 75,258
| ###
| 60.8
| 60.8
| 0.7 |
2022-Mar-09 Wed
| ###
| 9.42
| 9.26
| 9.26
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| 9.4
| 9.41
| ###
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2022-Mar-03 Thu
| ###
| 9.41
| ###
| 9.4
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| 9.4
| ###
| 9.4
|
|
| 62.5
| 62.5
| ### |
2022-Mar-01 Tue
| ###
| 9.42
| ###
| 9.4
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 9.42
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 9.45
| 9.5
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2022-Feb-24 Thu
| 9.55
| 9.56
| 9.45
| 9.45
| 22,240
| ###
| 60.0
| 60.0
| 0.7 |
2022-Feb-23 Wed
| 9.54
| ###
| 9.49
| ###
| 28,557
| ###
| 56.4
| 56.4
| 0.0 |
2022-Feb-22 Tue
| 9.84
| 9.84
| 9.74
| 9.75
| 63,180
| ###
| ###
| ###
| ### |
2022-Feb-21 Mon
| ###
| ###
| 9.77
| 9.84
|
|
| 41.2
| 41.2
| 0.7 |
2022-Feb-18 Fri
| 9.85
| 9.89
| 9.76
| 9.89
|
|
| 65.0
| 65.0
| ### |
2022-Feb-17 Thu
| 9.89
| ###
| 9.88
| ###
| 42,375
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| 9.83
| 9.88
| 9.8
| 9.88
|
|
| ###
| ###
| 0.7 |
2022-Feb-15 Tue
| 9.83
| 9.83
| 9.71
| 9.72
|
|
| ###
| ###
| 0.7 |
2022-Feb-14 Mon
| 9.82
| 9.85
| 9.8
| 9.83
| 43,629
| 428,654
| 75.2
| 75.2
| 0.7 |
2022-Feb-11 Fri
| 9.87
| ###
| 9.82
| 9.87
|
|
| 74.8
| 74.8
| ### |
2022-Feb-10 Thu
| 9.81
| ###
| 9.81
| 9.85
|
|
| ###
| ###
| ### |
2022-Feb-09 Wed
| 9.76
| 9.85
| 9.75
| 9.85
| 48,344
| 473,771
| 67.0
| 67.0
| ### |
2022-Feb-08 Tue
| 9.7
| 9.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 9.7
| 9.7
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2022-Feb-04 Fri
| 9.77
| 9.77
| 9.7
| 9.7
|
|
| 26.9
| 26.9
| 0.7 |
2022-Feb-03 Thu
| ###
| 9.78
| 9.58
| ###
| 19,423
| ###
| 76.8
| 76.8
| 0.0 |
2022-Feb-02 Wed
| 9.7
| 9.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 9.55
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2022-Jan-31 Mon
| 9.7
| 9.73
| ###
| ###
| 76,150
| ###
| 31.7
| 31.7
| 0.0 |
2022-Jan-28 Fri
| 9.45
| ###
| 9.42
| ###
| 59,681
| ###
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 9.7
| 9.73
| 9.4
| 9.49
|
|
| ###
| ###
| 0.7 |
2022-Jan-25 Tue
| 9.82
| 9.86
| 9.7
| 9.7
|
|
| 63.3
| 63.3
| 0.7 |
2022-Jan-24 Mon
| ###
| ###
| 9.8
| 9.85
| 85,973
| ###
| ###
| ###
| ### |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 43,041
| 0
| 62.7
| 62.7
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 115,789
| 0
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 57,429
| 0
| 67.1
| 67.1
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 35,428
| 0
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 295,271
| 0
| 68.9
| 68.9
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 6,051
| 0
| 68.7
| 68.7
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 57.2
| 57.2
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| 9.88
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| 9.86
| ###
| 9.86
| ###
| 39,471
| ###
| 64.6
| 64.6
| 0.0 |
2021-Dec-31 Fri
| 9.86
| 9.86
| 9.84
| 9.85
| 9,227
| 90,885
| 35.1
| 35.1
| ### |
2021-Dec-30 Thu
| 9.85
| 9.86
| 9.85
| 9.86
| 13,548
| ###
| ###
| ###
| 0.7 |
2021-Dec-29 Wed
| 9.86
| 9.86
| 9.81
| 9.83
|
|
| ###
| ###
| 0.7 |
2021-Dec-24 Fri
| 9.85
| 9.86
| 9.8
| 9.81
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 9.79
| 9.85
| 9.79
| ###
| 47,548
| 466,921
| 65.4
| 65.4
| 0.0 |
2021-Dec-22 Wed
| 9.84
| 9.84
| 9.8
| 9.83
| 24,185
| ###
| ###
| ###
| 0.7 |
2021-Dec-21 Tue
| 9.81
| 9.83
| 9.75
| 9.82
|
|
| 62.4
| 62.4
| ### |
2021-Dec-20 Mon
| ###
| ###
| 9.81
| 9.84
| 52,176
| 255,923
| 48.8
| 48.8
| 0.7 |
2021-Dec-17 Fri
| 9.85
| 9.87
| 9.84
| 9.85
|
|
| 70.4
| 70.4
| ### |
2021-Dec-16 Thu
| ###
| ###
| 9.85
| 9.85
| 58,481
| ###
| 37.3
| 37.3
| ### |
2021-Dec-15 Wed
| ###
| ###
| 9.82
| ###
| 45,488
| 223,346
| 48.4
| 48.4
| 0.0 |
2021-Dec-14 Tue
| 9.89
| ###
| 9.84
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2021-Dec-13 Mon
| 9.85
| ###
| 9.82
| ###
| 16,350
| 80,278
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| 9.84
| 9.84
|
|
| ###
| ###
| 0.7 |
2021-Dec-09 Thu
| 9.85
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| 9.88
| 9.89
| 9.81
| 9.85
|
|
| 32.7
| 32.7
| ### |
2021-Dec-07 Tue
| 9.88
| 9.88
| 9.74
| 9.87
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| ###
| ###
| 9.7
|
|
| 44.4
| 44.4
| 0.7 |
2021-Dec-03 Fri
| 9.87
| 9.88
| 9.8
| 9.87
|
|
| ###
| ###
| ### |
2021-Dec-02 Thu
| ###
| 9.8
| ###
| 9.8
| 76,041
| ###
| ###
| ###
| 0.7 |
2021-Dec-01 Wed
| 9.83
| 9.83
| ###
| ###
| 64,358
| ###
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 9.75
| 9.85
| 9.72
| 9.74
| 25,183
| ###
| ###
| ###
| 0.7 |
2021-Nov-29 Mon
| 9.74
| 9.75
| ###
| 9.73
|
|
| ###
| ###
| ### |
2021-Nov-26 Fri
| 9.85
| 9.85
| 9.77
| 9.79
| 31,757
| ###
| ###
| ###
| ### |
2021-Nov-25 Thu
| 9.79
| 9.8
| 9.74
| 9.78
| 16,723
| 163,383
| 42.0
| 42.0
| 0.7 |
2021-Nov-24 Wed
| ###
| ###
| 9.71
| 9.71
| 126,887
| ###
| 26.0
| 26.0
| ### |
2021-Nov-23 Tue
| 9.89
| ###
| 9.88
| ###
| 47,553
| ###
| 69.7
| 69.7
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| 9.83
| ###
| 56,820
| 279,270
| 39.9
| 39.9
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
| 31,025
| 0
| 37.4
| 37.4
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 33,951
| 0
| 78.0
| 78.0
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 75,456
| 0
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 9.87
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 48,070
| 0
| 41.4
| 41.4
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 28,727
| 0
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 37,986
| 0
| 31.0
| 31.0
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 28,270
| 0
| 67.7
| 67.7
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 35,152
| 0
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
| 39,946
| 0
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 27,173
| 0
| 37.9
| 37.9
| 0.0 |
2021-Oct-21 Thu
| ###
| 10.125
| ###
| ###
| 57,240
| 289,777
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 10,120
| 0
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 34,574
| 0
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
| 40,443
| 0
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 9.84
| ###
| 9.82
| 9.89
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 9.78
| 9.84
| 9.78
| 9.84
|
|
| 71.5
| 71.5
| 0.7 |
2021-Oct-08 Fri
| 9.71
| 9.77
| 9.71
| 9.77
| 92,682
| 902,722
| 70.1
| 70.1
| 0.7 |
2021-Oct-07 Thu
| 9.71
| 9.74
| 9.71
| 9.71
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 9.76
| 9.77
| 9.73
| 9.73
|
|
| 43.2
| 43.2
| ### |
2021-Oct-05 Tue
| 9.75
| 9.75
| 9.73
| 9.75
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| 9.77
| 9.77
| 9.74
| 9.76
| 9,085
| 88,624
| 43.8
| 43.8
| 0.7 |
2021-Oct-01 Fri
| 9.78
| 9.8
| 9.74
| 9.74
| 47,256
| ###
| ###
| ###
| 0.7 |
2021-Sep-30 Thu
| 9.81
| 9.82
| 9.79
| 9.8
| 45,155
| 442,744
| ###
| ###
| 0.7 |
2021-Sep-29 Wed
| 9.83
| 9.84
| 9.74
| 9.84
|
|
| 67.1
| 67.1
| 0.7 |
2021-Sep-28 Tue
| ###
| ###
| 9.88
| 9.88
| 63,085
| ###
| ###
| ###
| 0.7 |
2021-Sep-27 Mon
| ###
| ###
| 9.88
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 9.84
| 9.89
| 9.82
| 9.87
| 28,623
| 282,079
| ###
| ###
| ### |
2021-Sep-22 Wed
| 9.82
| 9.85
| 9.8
| 9.84
|
|
| ###
| ###
| 0.7 |
2021-Sep-21 Tue
| 9.88
| 9.88
| 9.8
| 9.81
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| 9.82
| 9.82
| 40,973
| 201,177
| 62.1
| 62.1
| ### |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 59,829
| 0
| 67.9
| 67.9
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 116,989
| 0
| 66.1
| 66.1
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
| 111,089
| 0
| 66.3
| 66.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 32,740
| 0
| 35.0
| 35.0
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 26,559
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 40,827
| 0
| 57.2
| 57.2
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
| 18,174
| 0
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
| 84,446
| 0
| 34.3
| 34.3
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
| 43,384
| 0
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
| 61,346
| 0
| 68.0
| 68.0
| 0.0 |
2021-Aug-31 Tue
| 10.25
| ###
| 10.23
| ###
| 43,686
| 223,453
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 10.27
| 10.28
| 10.22
| 10.25
| 18,476
| 189,379
| ###
| ###
| 0.7 |
2021-Aug-27 Fri
| 10.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| 10.29
| 10.29
| ###
| 10.28
| 54,827
| 282,084
| ###
| ###
| 0.7 |
2021-Aug-25 Wed
| ###
| ###
| 10.26
| 10.29
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| 10.26
| ###
| 10.21
| ###
| 26,652
| 136,058
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 10.25
| 10.29
| 10.23
| 10.26
|
|
| 63.3
| 63.3
| 0.7 |
2021-Aug-20 Fri
| ###
| 10.23
| ###
| ###
| 51,055
| 261,146
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 10.25
| 10.25
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 10.22
| 10.27
|
|
| ###
| ###
| ### |
2021-Aug-16 Mon
| 10.4
| 10.51
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2021-Aug-13 Fri
| 10.5
| 10.5
| 10.43
| 10.44
|
|
| 31.1
| 31.1
| 0.7 |
2021-Aug-12 Thu
| 10.4
| 10.45
| ###
| 10.45
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
| 31,983
| 0
| 33.2
| 33.2
| 0.0 |
2021-Aug-09 Mon
| ###
| 10.41
| ###
| ###
| 29,872
| 155,483
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 12,471
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 10.28
| ###
| 10.24
| ###
| 8,180
| 41,881
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| 10.24
| 10.24
|
|
| 34.4
| 34.4
| ### |
2021-Aug-02 Mon
| ###
| ###
| ###
| 10.26
| 35,047
| 0
| 73.1
| 73.1
| 0.7 |
2021-Jul-30 Fri
| 10.2
| 10.22
| ###
| ###
| 20,383
| 104,157
| 43.1
| 43.1
| 0.0 |
2021-Jul-29 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| 10.2
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
| 22,480
| 0
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 43,655
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
| 20,285
| 0
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 29,483
| 0
| 35.5
| 35.5
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 45,445
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 35,554
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
| 34,583
| 0
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 11,245
| 0
| 59.2
| 59.2
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 22,077
| 0
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 18,472
| 0
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 30,449
| 0
| 35.2
| 35.2
| 0.0 |
2021-Jun-23 Wed
| 9.86
| ###
| 9.86
| ###
| 40,278
| 198,570
| 82.7
| 82.7
| 0.0 |
2021-Jun-22 Tue
| 9.73
| 9.88
| 9.73
| 9.85
| 16,888
| 165,586
| 76.9
| 76.9
| ### |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 9.78
| ###
| 9.73
|
|
| 65.6
| 65.6
| ### |
2021-Jun-17 Thu
| 9.71
| 9.74
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2021-Jun-16 Wed
| 9.71
| 9.8
| 9.71
| 9.71
|
|
| ###
| ###
| ### |
2021-Jun-15 Tue
| 9.72
| ###
| ###
| 9.71
|
|
| ###
| ###
| ### |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 25,754
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| 9.57
| ###
| 9.57
| ###
| 18,627
| ###
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 9.55
| ###
| 9.52
| 9.58
| 22,684
| 107,975
| ###
| ###
| 0.7 |
2021-Jun-04 Fri
| 9.54
| 9.55
| 9.53
| 9.55
|
|
| 68.1
| 68.1
| 0.7 |
2021-Jun-03 Thu
| 9.53
| 9.54
| 9.52
| 9.52
| 9,452
| 90,077
| ###
| ###
| ### |
2021-Jun-02 Wed
| 9.51
| 9.54
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2021-Jun-01 Tue
| 9.5
| 9.52
| 9.5
| 9.52
|
|
| ###
| ###
| ### |
2021-May-31 Mon
| 9.54
| 9.54
| 9.5
| 9.52
| 9,946
| 94,685
| ###
| ###
| ### |
2021-May-28 Fri
| 9.49
| 9.54
| 9.49
| 9.54
|
|
| ###
| ###
| ### |
2021-May-27 Thu
| 9.47
| 9.49
| 9.46
| 9.49
| 26,270
| ###
| ###
| ###
| 0.7 |
2021-May-26 Wed
| 9.43
| 9.47
| 9.42
| 9.47
| 5,325
| ###
| 68.9
| 68.9
| ### |
2021-May-25 Tue
| 9.44
| 9.48
| 9.41
| 9.43
|
|
| ###
| ###
| ### |
2021-May-24 Mon
| 9.45
| 9.45
| 9.4
| 9.41
|
|
| ###
| ###
| 0.7 |
2021-May-21 Fri
| 9.4
| 9.45
| ###
| 9.45
| 16,729
| 79,044
| ###
| ###
| 0.7 |
2021-May-20 Thu
| 9.41
| 9.41
| 9.4
| 9.4
| 8,176
| ###
| ###
| ###
| ### |
2021-May-19 Wed
| 9.45
| 9.45
| ###
| 9.42
|
|
| 48.1
| 48.1
| 0.7 |
2021-May-18 Tue
| 9.5
| 9.5
| 9.5
| 9.5
| 14,287
| 135,726
| 64.2
| 64.2
| 0.7 |
2021-May-17 Mon
| 9.45
| 9.54
| 9.4
| 9.5
| 21,079
| ###
| 74.0
| 74.0
| 0.7 |
2021-May-14 Fri
| 9.4
| 9.41
| ###
| 9.4
| 12,428
| 58,473
| ###
| ###
| ### |
2021-May-13 Thu
| ###
| 9.41
| ###
| ###
| 25,226
| 118,688
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 9.5
| 9.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 9.5
| 9.5
|
|
| 43.5
| 43.5
| 0.7 |
2021-May-10 Mon
| 9.5
| ###
| 9.47
| ###
| 13,275
| 62,857
| 74.1
| 74.1
| 0.0 |
2021-May-07 Fri
| 9.55
| 9.55
| 9.47
| 9.47
|
|
| 32.4
| 32.4
| ### |
2021-May-06 Thu
| 9.55
| 9.55
| 9.46
| 9.46
|
|
| 41.1
| 41.1
| 0.7 |
2021-May-05 Wed
| 9.54
| 9.55
| 9.42
| 9.51
| 26,487
| 251,229
| ###
| ###
| ### |
2021-May-04 Tue
| 9.4
| 9.49
| 9.4
| 9.4
|
|
| 68.5
| 68.5
| ### |
2021-May-03 Mon
| ###
| 9.45
| ###
| 9.42
| 5,252
| ###
| ###
| ###
| 0.7 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 11,420
| 0
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 9.4
| ###
| ###
| 10,320
| ###
| 35.3
| 35.3
| 0.0 |
2021-Apr-28 Wed
| 9.46
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 9.43
| 9.46
| 9.42
| 9.46
|
|
| 71.8
| 71.8
| 0.7 |
2021-Apr-26 Mon
| 9.43
| 9.45
| 9.43
| 9.45
| 5,046
| ###
| 73.1
| 73.1
| 0.7 |
2021-Apr-23 Fri
| ###
| 9.42
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2021-Apr-22 Thu
| 9.4
| 9.45
| ###
| ###
| 52,625
| 248,653
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 9.4
| 9.45
| ###
| 9.45
| 12,052
| 56,945
| ###
| ###
| 0.7 |
2021-Apr-19 Mon
| ###
| 9.43
| 9.28
| 9.43
|
|
| ###
| ###
| ### |
2021-Apr-16 Fri
| 9.25
| ###
| 9.24
| 9.26
| 9,022
| 41,681
| 66.4
| 66.4
| ### |
2021-Apr-15 Thu
| 9.25
| 9.29
| 9.25
| 9.25
|
|
| 63.7
| 63.7
| ### |
2021-Apr-14 Wed
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 9.29
| ###
| 9.29
| 9.29
|
|
| ###
| ###
| ### |
2021-Apr-12 Mon
| 9.25
| 9.29
| ###
| 9.29
|
|
| 80.2
| 80.2
| ### |
2021-Apr-09 Fri
| ###
| 9.26
| ###
| 9.24
|
|
| 68.8
| 68.8
| ### |
2021-Apr-08 Thu
| ###
| 9.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 9.2
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 9
| ###
| 9
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-Apr-01 Thu
| 8.88
| 9
| 8.88
| 9
| 16,985
| 151,845
| 71.8
| 71.8
| 0.6 |
2021-Mar-31 Wed
| 8.85
| 8.88
| 8.85
| 8.88
|
|
| ###
| ###
| 0.6 |
2021-Mar-30 Tue
| ###
| ###
| 8.85
| 8.85
| 14,572
| 64,481
| ###
| ###
| 0.6 |
2021-Mar-29 Mon
| 8.86
| 9
| 8.86
| 8.87
|
|
| ###
| ###
| ### |
2021-Mar-26 Fri
| 8.86
| 8.86
| 8.78
| 8.86
|
|
| 60.5
| 60.5
| 0.6 |
2021-Mar-25 Thu
| 8.85
| ###
| 8.83
| 8.86
| 68,578
| 302,771
| 69.8
| 69.8
| 0.6 |
2021-Mar-24 Wed
| 8.86
| 8.87
| 8.83
| 8.86
| 63,020
| 557,727
| 69.0
| 69.0
| 0.6 |
2021-Mar-23 Tue
| 8.81
| 8.89
| 8.81
| 8.87
| 83,856
| 742,125
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| ###
| 8.8
| 8.8
| 55,759
| ###
| ###
| ###
| 0.6 |
2021-Mar-19 Fri
| 8.85
| 8.85
| 8.83
| 8.85
| 34,079
| 301,258
| ###
| ###
| 0.6 |
2021-Mar-18 Thu
| 8.88
| 8.88
| 8.85
| 8.85
| 52,874
| 468,728
| 40.6
| 40.6
| 0.6 |
2021-Mar-17 Wed
| 8.88
| ###
| 8.87
| 8.88
|
|
| ###
| ###
| 0.6 |
2021-Mar-16 Tue
| 8.85
| ###
| 8.85
| 8.86
| 33,228
| ###
| 60.0
| 60.0
| 0.6 |
2021-Mar-15 Mon
| 8.87
| 8.88
| 8.85
| 8.85
| 23,750
| 210,543
| 40.0
| 40.0
| 0.6 |
2021-Mar-12 Fri
| 8.88
| 8.88
| 8.84
| 8.85
| 20,728
| 183,650
| 27.4
| 27.4
| 0.6 |
2021-Mar-11 Thu
| 8.84
| 8.88
| 8.83
| 8.88
| 16,842
| ###
| ###
| ###
| 0.6 |
2021-Mar-10 Wed
| 8.88
| 8.88
| 8.83
| 8.83
| 17,280
| ###
| 38.5
| 38.5
| ### |
2021-Mar-09 Tue
| 8.89
| ###
| 8.83
| 8.85
| 43,922
| ###
| ###
| ###
| 0.6 |
2021-Mar-08 Mon
| 8.81
| ###
| 8.81
| 8.88
|
|
| ###
| ###
| 0.6 |
2021-Mar-05 Fri
| 8.88
| ###
| 8.82
| 8.82
| 34,883
| ###
| ###
| ###
| ### |
2021-Mar-04 Thu
| 8.87
| ###
| 8.87
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 8.86
| 8.86
|
|
| 33.2
| 33.2
| 0.6 |
2021-Mar-02 Tue
| ###
| ###
| 8.89
| 8.89
|
|
| 52.5
| 52.5
| ### |
2021-Mar-01 Mon
| ###
| ###
| 8.82
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 8.78
| 8.82
| 39,873
| 175,042
| 27.4
| 27.4
| ### |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 27,321
| 0
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 9.28
| ###
| ###
| 9.2
| 75,688
| 0
| 32.2
| 32.2
| 0.7 |
2021-Feb-19 Fri
| ###
| ###
| 9.24
| 9.26
| 67,142
| ###
| 50.5
| 50.5
| ### |
2021-Feb-18 Thu
| ###
| ###
| 9.25
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 9.24
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Feb-16 Tue
| 9.27
| ###
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 9.2
| 9.25
| ###
| 9.25
|
|
| ###
| ###
| ### |
2021-Feb-12 Fri
| 9.27
| ###
| ###
| ###
| 76,177
| 0
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 9.26
| 9.26
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 23,648
| 0
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 24,357
| 0
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 10,778
| 0
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 9.26
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| 9.4
| ###
| ###
| 14,649
| 68,850
| 35.3
| 35.3
| 0.0 |
2021-Feb-02 Tue
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| 9.25
| 9
| 9.25
| 41,948
| 382,775
| 64.1
| 64.1
| ### |
2021-Jan-29 Fri
| ###
| 9.27
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 61,751
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 9.41
| 9.45
| ###
| ###
| 71,088
| ###
| 40.0
| 40.0
| 0.0 |
2021-Jan-25 Mon
| 9.4
| 9.45
| 9.4
| 9.4
| 28,476
| 268,386
| ###
| ###
| ### |
2021-Jan-22 Fri
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 9.25
| 9.4
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 9.24
| ###
| 9.24
| ###
| 47,382
| ###
| 70.9
| 70.9
| 0.0 |
2021-Jan-19 Tue
| 9.2
| 9.24
| ###
| 9.22
|
|
| 61.4
| 61.4
| 0.7 |
2021-Jan-18 Mon
| 9.24
| 9.24
| ###
| ###
| 39,448
| 182,249
| 44.5
| 44.5
| 0.0 |
2021-Jan-15 Fri
| 9.2
| 9.24
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2021-Jan-14 Thu
| ###
| 9.22
| ###
| 9.22
| 15,570
| 71,777
| 69.4
| 69.4
| 0.7 |
2021-Jan-13 Wed
| 9.23
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 9.22
| 9.26
| ###
| 9.23
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| 9.27
| 9.27
| ###
| 9.22
| 16,876
| 78,220
| ###
| ###
| 0.7 |
2021-Jan-08 Fri
| ###
| 9.27
| ###
| 9.27
| 4,973
| 23,049
| 78.7
| 78.7
| 0.7 |
2021-Jan-07 Thu
| ###
| 9.25
| 9
| 9
| 25,249
| ###
| 25.6
| 25.6
| 0.6 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 11,220
| 0
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 36,759
| 0
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| 9.22
| ###
| 9.22
| 10,842
| 49,981
| 75.5
| 75.5
| 0.7 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 16,155
| 0
| 67.6
| 67.6
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| 28,572
| 0
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 27,849
| 0
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
| 12,075
| 0
| 43.6
| 43.6
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 14,454
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| 45,358
| 0
| 47.8
| 47.8
| 0.0 |
2020-Dec-14 Mon
| 9.25
| 9.25
| ###
| ###
| 48,176
| ###
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 8.87
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2020-Dec-07 Mon
| ###
| 9
| 8.86
| ###
| 26,658
| 238,055
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 8.84
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2020-Dec-03 Thu
| ###
| 9
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2020-Dec-01 Tue
| 8.88
| 9
| 8.88
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 8.82
| 8.83
| 6,378
| 28,126
| 36.8
| 36.8
| ### |
2020-Nov-27 Fri
| 8.85
| 9
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 60,985
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 9
| ###
| 8.87
| ###
| 83,386
| ###
| 39.1
| 39.1
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 9,428
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 8.8
| ###
| 8.8
| 8.85
| 29,626
| 130,354
| 72.2
| 72.2
| 0.6 |
2020-Nov-20 Fri
| ###
| 8.75
| ###
| 8.75
| 678,087
| ###
| 74.1
| 74.1
| 0.6 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 8.55
| 8.55
|
|
| 33.2
| 33.2
| ### |
2020-Nov-17 Tue
| 8.51
| ###
| 8.51
| ###
| 57,820
| 246,024
| 76.1
| 76.1
| 0.0 |
2020-Nov-16 Mon
| 8.49
| 8.49
| 8.49
| 8.49
|
|
| 69.2
| 69.2
| ### |
2020-Nov-13 Fri
| 8.45
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 8.46
| 8.46
| ###
| 8.46
| 39,022
| ###
| 72.1
| 72.1
| 0.6 |
2020-Nov-11 Wed
| ###
| 8.45
| ###
| 8.45
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| 8.21
| ###
| 8.21
| ###
| 50,776
| ###
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 66,678
| 0
| 58.7
| 58.7
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 24,781
| 0
| 32.7
| 32.7
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 81,943
| 0
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| 8
| ###
| 29,774
| ###
| 47.3
| 47.3
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 54,172
| 0
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 8.22
| 8.26
| ###
| ###
| 49,689
| ###
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 8.2
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| 8.24
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Oct-22 Thu
| 8.22
| 8.26
| 8.2
| 8.25
|
|
| 71.7
| 71.7
| ### |
2020-Oct-21 Wed
| 8.25
| 8.26
| 8.2
| 8.26
|
|
| 66.3
| 66.3
| 0.6 |
2020-Oct-20 Tue
| 8.26
| 8.26
| 8.25
| 8.25
|
|
| 42.2
| 42.2
| ### |
2020-Oct-19 Mon
| ###
| 8.27
| ###
| 8.26
| 14,284
| ###
| ###
| ###
| 0.6 |
2020-Oct-16 Fri
| 8.2
| 8.27
| ###
| 8.26
| 17,157
| 70,944
| 72.4
| 72.4
| 0.6 |
2020-Oct-15 Thu
| 8.21
| 8.25
| ###
| ###
| 47,084
| 194,221
| 39.0
| 39.0
| 0.0 |
2020-Oct-14 Wed
| 8.21
| 8.21
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
|