eg: Prices for BHP
Currently Sat 25-Jun-21 06:07:35 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 | ||
|
(AX1) ACCENT GROUP LIMITED Daily Prices...
TOC Company Info for AX1 Limits 
Company Details for (AX1) ACCENT GROUP LIMITED
| Listing Code | AX1 |
| Listing Name | ACCENT GROUP LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for AX1 .. Thursday 19th June 2025
AX1 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 | 0.555 | ### | 1.0 |
| MAX | ### | ### | 98.4 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for AX1 Bottom
End of day Prices (full format),
600 Days for (AX1) ACCENT GROUP LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-19 Thu | ### | 1.325 | 1.28 | 1.29 | 10,819,057 | 14,091,821 | ### | ### | 0.1 |
| 2025-Jun-18 Wed | 1.355 | 1.3625 | ### | ### | 12.1 | 12.1 | 0.0 | ||
| 2025-Jun-17 Tue | ### | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-16 Mon | 1.385 | ### | 1.3425 | ### | 4,855,378 | 3,259,172 | ### | ### | 0.0 |
| 2025-Jun-13 Fri | 1.56 | 1.56 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-12 Thu | 1.8 | 1.81 | 1.785 | ### | ### | ### | 0.0 | ||
| 2025-Jun-11 Wed | 1.84 | 1.8425 | 1.785 | 1.8 | 22.1 | 22.1 | 0.1 | ||
| 2025-Jun-10 Tue | 1.85 | 1.875 | 1.83 | 1.845 | 997,079 | 1,847,088 | 38.2 | 38.2 | ### |
| 2025-Jun-06 Fri | 1.88 | 1.88 | 1.84 | 1.845 | ### | ### | ### | ||
| 2025-Jun-05 Thu | 1.89 | 1.89 | 1.855 | 1.875 | ### | ### | ### | ||
| 2025-Jun-04 Wed | 1.85 | 1.89 | 1.85 | 1.88 | 531,883 | 994,621 | 76.0 | 76.0 | 0.1 |
| 2025-Jun-03 Tue | 1.855 | 1.87 | 1.84 | 1.85 | 716,382 | 1,328,888 | ### | ### | 0.1 |
| 2025-Jun-02 Mon | ### | ### | 1.84 | 1.85 | 17.7 | 17.7 | 0.1 | ||
| 2025-May-30 Fri | 1.875 | ### | 1.86 | ### | 74.1 | 74.1 | 0.0 | ||
| 2025-May-29 Thu | 1.89 | 1.89 | ### | ### | 670,081 | 633,226 | ### | ### | 0.0 |
| 2025-May-28 Wed | 1.85 | 1.8975 | ### | 1.86 | ### | ### | 0.1 | ||
| 2025-May-27 Tue | 1.88 | 1.89 | 1.845 | 1.85 | 22.4 | 22.4 | 0.1 | ||
| 2025-May-26 Mon | ### | ### | ### | 1.875 | ### | ### | ### | ||
| 2025-May-23 Fri | ### | 1.925 | 1.89 | ### | 810,926 | 1,546,841 | ### | ### | 0.0 |
| 2025-May-22 Thu | ### | ### | 1.875 | ### | 63.2 | 63.2 | 0.0 | ||
| 2025-May-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-20 Tue | ### | 1.945 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-19 Mon | ### | ### | ### | ### | 1,249,587 | 0 | 28.2 | 28.2 | 0.0 |
| 2025-May-16 Fri | ### | 1.975 | 1.9375 | ### | 970,871 | ### | ### | ### | 0.0 |
| 2025-May-15 Thu | ### | ### | 1.945 | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | ### | 1.985 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2025-May-13 Tue | ### | 2 | ### | 1.985 | ### | ### | ### | ||
| 2025-May-12 Mon | ### | 1.955 | 1.9175 | 1.925 | ### | ### | 0.1 | ||
| 2025-May-09 Fri | ### | 1.945 | ### | ### | 811,549 | ### | 78.6 | 78.6 | 0.0 |
| 2025-May-08 Thu | ### | 1.925 | 1.86 | ### | 28.7 | 28.7 | 0.0 | ||
| 2025-May-07 Wed | 1.85 | ### | 1.845 | ### | 1,034,080 | ### | 82.4 | 82.4 | 0.0 |
| 2025-May-06 Tue | 1.87 | 1.87 | 1.845 | 1.85 | 585,940 | 1,088,383 | 23.4 | 23.4 | 0.1 |
| 2025-May-05 Mon | ### | ### | 1.845 | ### | 742,123 | ### | 27.7 | 27.7 | 0.0 |
| 2025-May-02 Fri | 1.885 | 1.89 | 1.845 | 1.885 | 728,180 | 1,359,876 | ### | ### | 0.1 |
| 2025-May-01 Thu | 1.855 | ### | 1.845 | 1.88 | ### | ### | 0.1 | ||
| 2025-Apr-30 Wed | 1.855 | 1.86 | 1.825 | 1.855 | 67.3 | 67.3 | 0.1 | ||
| 2025-Apr-29 Tue | ### | 1.85 | 1.8125 | 1.84 | ### | ### | ### | ||
| 2025-Apr-28 Mon | ### | 1.855 | ### | 1.83 | ### | ### | ### | ||
| 2025-Apr-24 Thu | ### | 1.825 | 1.79 | 1.8 | 1,247,256 | ### | ### | ### | 0.1 |
| 2025-Apr-23 Wed | ### | 1.825 | 1.775 | 1.81 | ### | ### | ### | ||
| 2025-Apr-22 Tue | ### | 1.81 | 1.745 | 1.775 | 1,231,751 | ### | 27.4 | 27.4 | ### |
| 2025-Apr-17 Thu | 1.8 | 1.855 | 1.79 | 1.81 | 1,605,642 | 2,926,282 | ### | ### | ### |
| 2025-Apr-16 Wed | ### | ### | 1.78 | 1.78 | 5.2 | 5.2 | 0.1 | ||
| 2025-Apr-15 Tue | 1.83 | 1.9175 | 1.82 | ### | ### | ### | 0.0 | ||
| 2025-Apr-14 Mon | 1.8 | 1.8175 | 1.775 | ### | 942,980 | 1,693,827 | ### | ### | 0.0 |
| 2025-Apr-11 Fri | 1.77 | 1.7825 | 1.75 | 1.78 | 642,472 | ### | 61.7 | 61.7 | 0.1 |
| 2025-Apr-10 Thu | 1.76 | ### | 1.75 | 1.785 | 1,883,172 | 1,647,775 | 75.0 | 75.0 | 0.1 |
| 2025-Apr-09 Wed | 1.72 | 1.725 | ### | ### | 1,620,829 | ### | 36.3 | 36.3 | 0.0 |
| 2025-Apr-08 Tue | 1.7 | 1.755 | ### | 1.755 | ### | ### | 0.1 | ||
| 2025-Apr-07 Mon | 1.7 | 1.71 | ### | 1.685 | 2,749,189 | 2,350,556 | 44.1 | 44.1 | ### |
| 2025-Apr-04 Fri | ### | 1.7975 | 1.7425 | 1.755 | 2,275,579 | 4,027,774 | ### | ### | 0.1 |
| 2025-Apr-03 Thu | 1.78 | 1.82 | 1.75 | ### | 81.6 | 81.6 | 0.0 | ||
| 2025-Apr-02 Wed | 1.79 | ### | 1.76 | 1.76 | 1,081,183 | 951,441 | 29.9 | 29.9 | 0.1 |
| 2025-Apr-01 Tue | ### | 1.81 | 1.775 | 1.785 | ### | ### | 0.1 | ||
| 2025-Mar-31 Mon | 1.81 | 1.82 | 1.78 | ### | 39.0 | 39.0 | 0.0 | ||
| 2025-Mar-28 Fri | 1.81 | 1.845 | 1.7925 | 1.83 | 1,116,755 | ### | 74.5 | 74.5 | ### |
| 2025-Mar-27 Thu | 1.79 | 1.845 | 1.785 | 1.8 | ### | ### | 0.1 | ||
| 2025-Mar-26 Wed | 1.82 | 1.82 | 1.785 | ### | 958,745 | ### | 22.6 | 22.6 | 0.0 |
| 2025-Mar-25 Tue | 1.775 | 1.8225 | 1.775 | ### | 2,024,285 | 3,641,182 | ### | ### | 0.0 |
| 2025-Mar-24 Mon | ### | 1.8 | ### | 1.77 | 29.1 | 29.1 | ### | ||
| 2025-Mar-21 Fri | 1.785 | ### | ### | ### | 2,747,954 | 0 | 71.6 | 71.6 | 0.0 |
| 2025-Mar-20 Thu | 1.77 | ### | 1.77 | ### | 1,599,921 | ### | ### | ### | 0.0 |
| 2025-Mar-19 Wed | 1.79 | ### | 1.7575 | 1.76 | 969,880 | 852,282 | ### | ### | 0.1 |
| 2025-Mar-18 Tue | ### | 1.83 | 1.7725 | 1.785 | 20.5 | 20.5 | 0.1 | ||
| 2025-Mar-17 Mon | 1.78 | 1.82 | ### | ### | 2,441,479 | 2,221,745 | 75.0 | 75.0 | 0.0 |
| 2025-Mar-14 Fri | 1.75 | 1.78 | 1.74 | 1.76 | 1,383,371 | ### | ### | ### | 0.1 |
| 2025-Mar-13 Thu | 1.8 | ### | 1.76 | ### | ### | ### | 0.0 | ||
| 2025-Mar-12 Wed | 1.83 | 1.83 | 1.77 | 1.8 | 23.7 | 23.7 | 0.1 | ||
| 2025-Mar-11 Tue | 1.89 | 1.89 | 1.7925 | 1.82 | ### | ### | ### | ||
| 2025-Mar-10 Mon | 1.87 | 1.88 | 1.83 | ### | 35.0 | 35.0 | 0.0 | ||
| 2025-Mar-07 Fri | 1.875 | 1.875 | 1.845 | 1.86 | 36.8 | 36.8 | 0.1 | ||
| 2025-Mar-06 Thu | 1.88 | ### | 1.87 | 1.875 | ### | ### | ### | ||
| 2025-Mar-05 Wed | 1.88 | ### | 1.85 | ### | 74.7 | 74.7 | 0.0 | ||
| 2025-Mar-04 Tue | ### | ### | 1.975 | ### | 1,728,859 | 1,707,248 | 27.0 | 27.0 | 0.0 |
| 2025-Mar-03 Mon | ### | ### | 2 | ### | 32.2 | 32.2 | 0.0 | ||
| 2025-Feb-28 Fri | ### | ### | 2 | ### | 1,652,057 | 1,652,057 | ### | ### | 0.0 |
| 2025-Feb-27 Thu | ### | ### | ### | ### | 979,355 | 0 | 67.8 | 67.8 | 0.0 |
| 2025-Feb-26 Wed | ### | ### | ### | ### | 1,326,473 | 0 | 72.4 | 72.4 | 0.0 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 1,282,154 | 0 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | ### | ### | ### | ### | 1,347,457 | 0 | 25.0 | 25.0 | 0.0 |
| 2025-Feb-21 Fri | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2025-Feb-19 Wed | ### | ### | ### | ### | 974,226 | 0 | 37.7 | 37.7 | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | ### | ### | 1,034,956 | 0 | 77.1 | 77.1 | 0.0 |
| 2025-Feb-14 Fri | ### | ### | ### | ### | 66.2 | 66.2 | 0.0 | ||
| 2025-Feb-13 Thu | ### | 2.085 | ### | ### | 1,044,387 | 1,088,773 | 32.7 | 32.7 | 0.0 |
| 2025-Feb-12 Wed | ### | ### | ### | ### | 1,006,150 | 0 | 24.9 | 24.9 | 0.0 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 1,800,228 | 0 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | ### | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2025-Feb-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | ### | ### | ### | ### | 1,899,155 | 0 | ### | ### | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | ### | ### | 1,035,346 | 0 | ### | ### | 0.0 |
| 2025-Jan-31 Fri | ### | 2.225 | ### | ### | 83.9 | 83.9 | 0.0 | ||
| 2025-Jan-30 Thu | 2.2 | 2.2 | 2.085 | ### | 2,562,321 | 5,489,772 | ### | ### | 0.0 |
| 2025-Jan-29 Wed | 2.25 | 2.4 | 2.2 | 2.2 | 2,383,240 | 5,481,452 | 15.8 | 15.8 | 0.2 |
| 2025-Jan-28 Tue | ### | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-24 Fri | ### | ### | ### | ### | 462,850 | 0 | ### | ### | 0.0 |
| 2025-Jan-23 Thu | ### | ### | 2.27 | ### | 288,125 | 327,021 | 32.8 | 32.8 | 0.0 |
| 2025-Jan-22 Wed | ### | ### | ### | ### | 648,747 | 0 | 67.9 | 67.9 | 0.0 |
| 2025-Jan-21 Tue | 2.26 | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | 2.25 | ### | 2.25 | 2.29 | 458,722 | ### | 84.9 | 84.9 | ### |
| 2025-Jan-17 Fri | 2.28 | 2.29 | 2.24 | 2.29 | 798,146 | ### | 68.0 | 68.0 | ### |
| 2025-Jan-16 Thu | 2.25 | ### | 2.25 | 2.28 | 80.7 | 80.7 | 0.2 | ||
| 2025-Jan-15 Wed | 2.22 | ### | 2.2 | 2.24 | 76.5 | 76.5 | ### | ||
| 2025-Jan-14 Tue | 2.25 | 2.27 | ### | 2.26 | 1,065,557 | ### | 69.4 | 69.4 | ### |
| 2025-Jan-13 Mon | ### | ### | ### | 2.22 | 9.3 | 9.3 | 0.2 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | 2.4 | 2.42 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2025-Jan-08 Wed | 2.43 | 2.46 | 2.4 | 2.41 | 1,321,856 | ### | ### | ### | 0.2 |
| 2025-Jan-07 Tue | 2.44 | 2.45 | 2.4 | 2.4 | ### | ### | ### | ||
| 2025-Jan-06 Mon | 2.4 | 2.43 | ### | 2.41 | 1,038,221 | ### | ### | ### | 0.2 |
| 2025-Jan-03 Fri | 2.4 | 2.43 | ### | 2.4 | 62.1 | 62.1 | ### | ||
| 2025-Jan-02 Thu | 2.4 | ### | ### | ### | 566,224 | 0 | ### | ### | 0.0 |
| 2024-Dec-31 Tue | 2.41 | 2.42 | ### | ### | 9.4 | 9.4 | 0.0 | ||
| 2024-Dec-30 Mon | 2.4 | 2.41 | 2.385 | 2.41 | 446,682 | 1,070,920 | ### | ### | 0.2 |
| 2024-Dec-27 Fri | 2.4 | 2.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-24 Tue | ### | 2.4 | ### | 2.4 | 398,226 | 477,871 | ### | ### | ### |
| 2024-Dec-23 Mon | ### | ### | 2.26 | ### | 76.7 | 76.7 | 0.0 | ||
| 2024-Dec-20 Fri | 2.27 | 2.28 | 2.23 | 2.26 | 854,683 | ### | ### | ### | ### |
| 2024-Dec-19 Thu | ### | ### | 2.25 | 2.27 | 1,322,159 | 1,487,428 | 18.8 | 18.8 | 0.2 |
| 2024-Dec-18 Wed | ### | ### | 2.275 | ### | 1,613,342 | 1,835,176 | 70.1 | 70.1 | 0.0 |
| 2024-Dec-17 Tue | 2.26 | ### | 2.26 | ### | 1,311,658 | 1,482,173 | 85.3 | 85.3 | 0.0 |
| 2024-Dec-16 Mon | 2.25 | 2.285 | 2.23 | 2.28 | ### | ### | 0.2 | ||
| 2024-Dec-13 Fri | 2.26 | 2.27 | 2.21 | 2.25 | ### | ### | ### | ||
| 2024-Dec-12 Thu | ### | ### | ### | 2.26 | 1,995,248 | 0 | ### | ### | ### |
| 2024-Dec-11 Wed | 2.44 | 2.44 | ### | ### | 1,125,584 | ### | ### | ### | 0.0 |
| 2024-Dec-10 Tue | 2.47 | 2.5 | 2.41 | 2.44 | 667,384 | 1,638,427 | ### | ### | 0.2 |
| 2024-Dec-09 Mon | 2.55 | 2.57 | 2.45 | 2.47 | ### | ### | ### | ||
| 2024-Dec-06 Fri | ### | ### | 2.53 | 2.53 | ### | ### | ### | ||
| 2024-Dec-05 Thu | 2.52 | ### | 2.52 | 2.59 | 1,689,221 | ### | ### | ### | 0.2 |
| 2024-Dec-04 Wed | 2.54 | 2.58 | 2.525 | 2.53 | 1,441,488 | ### | ### | ### | ### |
| 2024-Dec-03 Tue | 2.57 | 2.58 | 2.52 | 2.55 | 1,147,927 | ### | ### | ### | 0.2 |
| 2024-Dec-02 Mon | 2.48 | 2.585 | 2.475 | 2.54 | 86.5 | 86.5 | ### | ||
| 2024-Nov-29 Fri | ### | 2.5 | ### | 2.47 | 1,348,940 | 1,686,175 | 87.4 | 87.4 | ### |
| 2024-Nov-28 Thu | 2.42 | 2.43 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2024-Nov-27 Wed | 2.4 | 2.43 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Nov-26 Tue | ### | ### | 2.275 | ### | 88.9 | 88.9 | 0.0 | ||
| 2024-Nov-25 Mon | 2.25 | ### | 2.24 | 2.28 | 1,621,148 | 1,815,685 | ### | ### | 0.2 |
| 2024-Nov-22 Fri | 2.26 | ### | 2.24 | 2.25 | 3,104,547 | ### | 33.2 | 33.2 | ### |
| 2024-Nov-21 Thu | ### | ### | ### | 2.25 | ### | ### | ### | ||
| 2024-Nov-20 Wed | 2.51 | 2.55 | ### | 2.53 | 1,767,159 | 2,253,127 | 82.0 | 82.0 | ### |
| 2024-Nov-19 Tue | 2.51 | 2.53 | 2.46 | 2.49 | 28.5 | 28.5 | 0.2 | ||
| 2024-Nov-18 Mon | 2.46 | 2.52 | 2.44 | 2.51 | 1,645,789 | 4,081,556 | 79.9 | 79.9 | ### |
| 2024-Nov-15 Fri | 2.42 | 2.49 | 2.42 | 2.46 | ### | ### | 0.2 | ||
| 2024-Nov-14 Thu | 2.43 | 2.45 | 2.4 | 2.43 | 1,036,257 | 2,512,923 | 71.9 | 71.9 | ### |
| 2024-Nov-13 Wed | 2.43 | 2.47 | 2.41 | 2.43 | ### | ### | ### | ||
| 2024-Nov-12 Tue | ### | 2.46 | ### | 2.45 | 91.9 | 91.9 | 0.2 | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | 453,942 | 0 | 35.1 | 35.1 | 0.0 |
| 2024-Nov-08 Fri | ### | ### | 2.28 | ### | 964,352 | ### | ### | ### | 0.0 |
| 2024-Nov-07 Thu | ### | ### | 2.28 | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Nov-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 655,042 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | ### | ### | 2.27 | ### | 1,153,177 | 1,308,855 | 73.8 | 73.8 | 0.0 |
| 2024-Nov-01 Fri | ### | ### | ### | ### | 510,285 | 0 | ### | ### | 0.0 |
| 2024-Oct-31 Thu | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | ### | ### | ### | ### | 1,615,641 | 0 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | ### | ### | ### | ### | 1,499,623 | 0 | 87.5 | 87.5 | 0.0 |
| 2024-Oct-28 Mon | ### | ### | 2.29 | ### | 1,967,485 | 2,252,770 | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | ### | ### | 1,318,443 | 0 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | ### | 2.375 | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2024-Oct-22 Tue | ### | ### | ### | ### | 712,651 | 0 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | 2.43 | 2.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-18 Fri | 2.47 | 2.47 | ### | 2.44 | ### | ### | 0.2 | ||
| 2024-Oct-17 Thu | 2.45 | 2.48 | 2.44 | 2.46 | 69.0 | 69.0 | 0.2 | ||
| 2024-Oct-16 Wed | 2.43 | 2.47 | 2.41 | 2.43 | 1,665,572 | ### | 72.3 | 72.3 | ### |
| 2024-Oct-15 Tue | 2.4 | 2.45 | ### | 2.44 | 1,420,175 | ### | ### | ### | 0.2 |
| 2024-Oct-14 Mon | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | ### | ### | 806,075 | 0 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | ### | 2.355 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | 1,107,554 | 0 | ### | ### | 0.0 |
| 2024-Oct-08 Tue | 2.27 | ### | 2.255 | ### | 631,045 | ### | ### | ### | 0.0 |
| 2024-Oct-07 Mon | 2.28 | 2.29 | 2.24 | 2.28 | 413,547 | 936,683 | ### | ### | 0.2 |
| 2024-Oct-04 Fri | 2.29 | 2.29 | 2.24 | 2.25 | 595,580 | 1,348,988 | ### | ### | ### |
| 2024-Oct-03 Thu | 2.27 | ### | 2.25 | ### | 932,528 | ### | 87.2 | 87.2 | 0.0 |
| 2024-Oct-02 Wed | ### | ### | 2.23 | 2.25 | 13.6 | 13.6 | ### | ||
| 2024-Oct-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 1,172,945 | 0 | 68.3 | 68.3 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | ### | 67.5 | 67.5 | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | 2.285 | ### | 20.8 | 20.8 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | 2.29 | ### | 67.1 | 67.1 | 0.0 | ||
| 2024-Sep-23 Mon | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | ### | 2.43 | ### | 2.42 | ### | ### | 0.2 | ||
| 2024-Sep-19 Thu | ### | ### | ### | ### | 1,460,488 | 0 | 76.6 | 76.6 | 0.0 |
| 2024-Sep-18 Wed | 2.29 | 2.355 | 2.29 | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | 2.28 | ### | 2.25 | 2.27 | 30.7 | 30.7 | 0.2 | ||
| 2024-Sep-16 Mon | 2.27 | 2.27 | 2.21 | 2.27 | 72.9 | 72.9 | 0.2 | ||
| 2024-Sep-13 Fri | 2.24 | 2.27 | 2.23 | 2.25 | 1,625,023 | ### | 69.2 | 69.2 | ### |
| 2024-Sep-12 Thu | 2.22 | 2.26 | 2.2 | 2.25 | 514,672 | ### | ### | ### | ### |
| 2024-Sep-11 Wed | 2.25 | 2.25 | ### | 2.21 | 1,206,451 | 1,357,257 | 20.5 | 20.5 | 0.2 |
| 2024-Sep-10 Tue | 2.29 | ### | 2.28 | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | 2.28 | ### | 2.25 | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | 2.28 | ### | 1,950,626 | ### | 26.9 | 26.9 | 0.0 |
| 2024-Sep-05 Thu | ### | ### | 2.22 | ### | 4,146,689 | 4,602,824 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 2.24 | ### | ### | ### | 4,781,643 | 0 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | 2.2 | 2.29 | ### | 2.29 | 91.0 | 91.0 | ### | ||
| 2024-Sep-02 Mon | ### | 2.23 | ### | 2.22 | 2,621,774 | 2,923,278 | ### | ### | 0.2 |
| 2024-Aug-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | ### | ### | 3,005,151 | 0 | 86.2 | 86.2 | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | 2,193,324 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | ### | ### | ### | 3,146,887 | 0 | 30.6 | 30.6 | 0.0 |
| 2024-Aug-23 Fri | 2.24 | 2.25 | 2 | ### | 5,304,444 | 11,271,943 | 2.9 | 2.9 | 0.0 |
| 2024-Aug-22 Thu | ### | 2.44 | ### | 2.42 | 3,713,120 | ### | ### | ### | 0.2 |
| 2024-Aug-21 Wed | 2.26 | 2.29 | 2.24 | 2.29 | ### | ### | ### | ||
| 2024-Aug-20 Tue | 2.23 | 2.26 | 2.22 | 2.25 | ### | ### | ### | ||
| 2024-Aug-19 Mon | 2.23 | 2.24 | 2.2 | 2.23 | 1,197,376 | 2,658,174 | 67.5 | 67.5 | ### |
| 2024-Aug-16 Fri | ### | 2.22 | 2.155 | 2.22 | 3,464,121 | ### | 80.0 | 80.0 | 0.2 |
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | ### | ### | ### | 1,118,059 | 0 | 77.1 | 77.1 | 0.0 |
| 2024-Aug-13 Tue | ### | ### | ### | ### | 1,116,174 | 0 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | 2.085 | ### | 25.5 | 25.5 | 0.0 | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 678,245 | 0 | 64.5 | 64.5 | 0.0 |
| 2024-Aug-06 Tue | ### | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2024-Aug-05 Mon | ### | ### | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2024-Aug-02 Fri | ### | 2.185 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | 2.23 | 2.23 | ### | 2.2 | 1,732,620 | 1,931,871 | ### | ### | 0.2 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | 59.4 | 59.4 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | 2.25 | 2.27 | ### | ### | 11.2 | 11.2 | 0.0 | ||
| 2024-Jul-26 Fri | ### | 2.275 | ### | 2.23 | 82.4 | 82.4 | ### | ||
| 2024-Jul-25 Thu | ### | 2.21 | ### | ### | 1,317,883 | ### | 85.3 | 85.3 | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | 2,051,822 | 0 | 72.9 | 72.9 | 0.0 |
| 2024-Jul-23 Tue | 2.24 | 2.27 | ### | ### | 3,180,722 | ### | ### | ### | 0.0 |
| 2024-Jul-22 Mon | 2.22 | 2.25 | ### | 2.22 | 70.0 | 70.0 | 0.2 | ||
| 2024-Jul-19 Fri | ### | 2.245 | ### | 2.22 | ### | ### | 0.2 | ||
| 2024-Jul-18 Thu | ### | 2.2 | ### | ### | 97.2 | 97.2 | 0.0 | ||
| 2024-Jul-17 Wed | ### | 1.985 | 1.945 | ### | 1,955,422 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 1.945 | 1.955 | 728,287 | 708,259 | ### | ### | ### |
| 2024-Jul-15 Mon | ### | 2 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | ### | 1.945 | 77.2 | 77.2 | 0.1 | ||
| 2024-Jul-10 Wed | ### | ### | ### | ### | 538,522 | 0 | 73.5 | 73.5 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 662,843 | 0 | 24.2 | 24.2 | 0.0 |
| 2024-Jul-08 Mon | 1.855 | ### | 1.8525 | ### | 902,871 | 836,284 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | 1.88 | 1.88 | 1.855 | 1.855 | ### | ### | 0.1 | ||
| 2024-Jul-04 Thu | ### | ### | ### | 1.88 | ### | ### | 0.1 | ||
| 2024-Jul-03 Wed | 1.86 | 1.89 | 1.86 | 1.88 | 511,548 | 959,152 | ### | ### | 0.1 |
| 2024-Jul-02 Tue | ### | ### | 1.855 | 1.86 | 19.1 | 19.1 | 0.1 | ||
| 2024-Jul-01 Mon | ### | ### | 1.88 | ### | 1,058,922 | 995,386 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | 17.1 | 17.1 | 0.0 | ||
| 2024-Jun-27 Thu | ### | ### | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 2,730,743 | 0 | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 2 | ### | ### | 2 | 63.8 | 63.8 | 0.1 | ||
| 2024-Jun-24 Mon | ### | ### | ### | 1.975 | 22.6 | 22.6 | ### | ||
| 2024-Jun-21 Fri | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | ### | ### | 1,617,470 | 0 | 81.4 | 81.4 | 0.0 |
| 2024-Jun-19 Wed | ### | 1.975 | 1.945 | ### | 1,010,424 | ### | 35.6 | 35.6 | 0.0 |
| 2024-Jun-18 Tue | ### | ### | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2024-Jun-17 Mon | ### | 1.955 | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Jun-14 Fri | 1.985 | ### | ### | ### | 1,080,756 | 0 | 27.9 | 27.9 | 0.0 |
| 2024-Jun-13 Thu | 2 | ### | ### | 1.985 | 2,189,052 | 0 | 33.4 | 33.4 | ### |
| 2024-Jun-12 Wed | ### | ### | ### | 2 | 1,093,387 | 0 | 84.4 | 84.4 | 0.1 |
| 2024-Jun-11 Tue | ### | ### | ### | 1.945 | 28.7 | 28.7 | 0.1 | ||
| 2024-Jun-07 Fri | ### | ### | 1.975 | 1.985 | ### | ### | ### | ||
| 2024-Jun-06 Thu | ### | 1.985 | 1.925 | 1.975 | 81.0 | 81.0 | ### | ||
| 2024-Jun-05 Wed | ### | 1.945 | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Jun-03 Mon | 1.88 | ### | 1.875 | 1.89 | 952,589 | 893,052 | 74.9 | 74.9 | ### |
| 2024-May-31 Fri | 1.86 | ### | 1.86 | 1.88 | 73.8 | 73.8 | 0.1 | ||
| 2024-May-30 Thu | 1.83 | 1.845 | ### | 1.83 | 625,674 | 577,184 | ### | ### | ### |
| 2024-May-29 Wed | 1.89 | 1.89 | 1.83 | ### | 1,044,776 | 1,943,283 | 16.6 | 16.6 | 0.0 |
| 2024-May-28 Tue | ### | 1.9025 | 1.85 | 1.875 | 1,162,456 | 2,181,058 | ### | ### | ### |
| 2024-May-27 Mon | 1.845 | ### | 1.825 | 1.89 | 1,552,356 | 1,416,524 | ### | ### | ### |
| 2024-May-24 Fri | 1.75 | 1.855 | 1.75 | 1.845 | 92.3 | 92.3 | ### | ||
| 2024-May-23 Thu | 1.75 | ### | ### | 1.75 | 1,136,246 | 0 | 67.2 | 67.2 | 0.1 |
| 2024-May-22 Wed | 1.79 | ### | 1.75 | 1.75 | 1,201,474 | 1,051,289 | 22.1 | 22.1 | 0.1 |
| 2024-May-21 Tue | 1.785 | ### | 1.77 | ### | 912,822 | 807,847 | ### | ### | 0.0 |
| 2024-May-20 Mon | 1.8 | 1.81 | 1.77 | 1.78 | 1,181,374 | 2,114,659 | ### | ### | 0.1 |
| 2024-May-17 Fri | 1.82 | 1.82 | 1.79 | ### | 965,777 | 1,743,227 | 22.1 | 22.1 | 0.0 |
| 2024-May-16 Thu | ### | 1.855 | 1.81 | 1.825 | 28.1 | 28.1 | ### | ||
| 2024-May-15 Wed | 1.845 | 1.8525 | 1.825 | 1.83 | 31.8 | 31.8 | ### | ||
| 2024-May-14 Tue | 1.82 | 1.85 | 1.81 | ### | 74.8 | 74.8 | 0.0 | ||
| 2024-May-13 Mon | 1.82 | 1.83 | 1.81 | 1.81 | 35.2 | 35.2 | ### | ||
| 2024-May-10 Fri | 1.8 | ### | 1.79 | ### | 906,643 | 811,445 | 80.1 | 80.1 | 0.0 |
| 2024-May-09 Thu | 1.85 | 1.8525 | 1.79 | 1.79 | 1,228,549 | ### | ### | ### | 0.1 |
| 2024-May-08 Wed | ### | 1.85 | 1.8275 | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-May-07 Tue | 1.845 | 1.85 | 1.82 | ### | 620,755 | 1,139,085 | 26.6 | 26.6 | 0.0 |
| 2024-May-06 Mon | 1.84 | 1.86 | ### | 1.825 | 30.5 | 30.5 | ### | ||
| 2024-May-03 Fri | ### | 1.845 | ### | 1.845 | ### | ### | ### | ||
| 2024-May-02 Thu | 1.845 | 1.86 | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2024-May-01 Wed | 1.89 | 1.89 | ### | 1.845 | 21.6 | 21.6 | ### | ||
| 2024-Apr-30 Tue | 1.925 | 1.945 | 1.885 | 1.89 | 547,026 | 1,047,554 | ### | ### | ### |
| 2024-Apr-29 Mon | 1.88 | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | 1.875 | ### | ### | ### | ||
| 2024-Apr-24 Wed | ### | ### | 1.885 | ### | 716,223 | 675,040 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 1.86 | ### | 1.86 | 1.885 | ### | ### | 0.1 | ||
| 2024-Apr-22 Mon | ### | 1.8625 | ### | 1.855 | ### | ### | 0.1 | ||
| 2024-Apr-19 Fri | 1.82 | 1.855 | 1.8 | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 1.825 | 1.8425 | 1.79 | 1.825 | 1,522,548 | 2,765,327 | 63.3 | 63.3 | ### |
| 2024-Apr-17 Wed | 1.84 | 1.85 | ### | 1.82 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 1.87 | 1.87 | 1.8075 | ### | 1,459,057 | 2,682,841 | 32.0 | 32.0 | 0.0 |
| 2024-Apr-15 Mon | ### | ### | 1.87 | 1.875 | ### | ### | ### | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | 1.945 | 1.955 | 724,143 | 704,229 | ### | ### | ### |
| 2024-Apr-10 Wed | ### | ### | 1.945 | ### | 64.7 | 64.7 | 0.0 | ||
| 2024-Apr-09 Tue | ### | 1.9675 | ### | 1.945 | ### | ### | 0.1 | ||
| 2024-Apr-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | 1.945 | 27.1 | 27.1 | 0.1 | ||
| 2024-Apr-04 Thu | 1.975 | 1.985 | ### | ### | 494,776 | ### | 23.9 | 23.9 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | 1.955 | ### | 18.6 | 18.6 | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 751,377 | 0 | 33.0 | 33.0 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | ### | 2 | 1.955 | ### | 770,744 | 1,524,146 | 82.4 | 82.4 | 0.0 |
| 2024-Mar-25 Mon | ### | 1.975 | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2024-Mar-21 Thu | ### | ### | 1.9575 | ### | 19.5 | 19.5 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | 1.975 | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | 1.9825 | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-Mar-15 Fri | 2 | ### | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2024-Mar-14 Thu | ### | 2.045 | ### | 2 | 1,772,775 | ### | 27.5 | 27.5 | 0.1 |
| 2024-Mar-13 Wed | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Mar-12 Tue | ### | 1.985 | 1.945 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | 1.985 | 1.9525 | ### | 39.0 | 39.0 | 0.0 | ||
| 2024-Mar-08 Fri | 1.985 | 1.9975 | ### | 1.975 | 28.8 | 28.8 | ### | ||
| 2024-Mar-07 Thu | 1.955 | 1.9775 | ### | 1.975 | 957,276 | ### | 74.4 | 74.4 | ### |
| 2024-Mar-06 Wed | ### | ### | ### | ### | 1,943,950 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 1,155,243 | 0 | 84.4 | 84.4 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | 2 | ### | 23.1 | 23.1 | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 1.945 | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | 2 | ### | ### | 1,625,884 | 1,625,884 | 84.3 | 84.3 | 0.0 |
| 2024-Feb-26 Mon | ### | ### | ### | ### | 3,065,023 | 0 | 8.8 | 8.8 | 0.0 |
| 2024-Feb-23 Fri | ### | ### | 2 | ### | 4,330,085 | 4,330,085 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 2.2 | 2.23 | ### | 2.2 | 1,234,951 | 1,376,970 | ### | ### | 0.2 |
| 2024-Feb-21 Wed | 2.24 | 2.26 | 2.2 | 2.2 | 25.0 | 25.0 | 0.2 | ||
| 2024-Feb-20 Tue | 2.26 | 2.29 | 2.23 | 2.26 | 68.9 | 68.9 | ### | ||
| 2024-Feb-19 Mon | ### | ### | 2.26 | 2.26 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 2.29 | ### | 2.24 | 2.27 | ### | ### | 0.2 | ||
| 2024-Feb-15 Thu | ### | ### | 2.21 | 2.28 | 2,610,947 | ### | 14.5 | 14.5 | 0.2 |
| 2024-Feb-14 Wed | 2.28 | ### | 2.26 | ### | 87.7 | 87.7 | 0.0 | ||
| 2024-Feb-13 Tue | 2.23 | ### | 2.23 | ### | 2,223,153 | ### | 89.8 | 89.8 | 0.0 |
| 2024-Feb-12 Mon | ### | 2.23 | 2.125 | 2.22 | 92.2 | 92.2 | 0.2 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 792,978 | 0 | 21.5 | 21.5 | 0.0 |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | ### | ### | 1,591,124 | 0 | 64.4 | 64.4 | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 837,274 | 0 | 86.5 | 86.5 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 924,041 | 0 | 65.6 | 65.6 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | 2 | ### | 2,308,725 | 2,308,725 | 14.8 | 14.8 | 0.0 |
| 2024-Jan-30 Tue | ### | ### | 2.055 | ### | 1,532,746 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 786,155 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | ### | ### | ### | 947,646 | 0 | 30.6 | 30.6 | 0.0 |
| 2024-Jan-19 Fri | ### | ### | ### | ### | 763,676 | 0 | 79.1 | 79.1 | 0.0 |
| 2024-Jan-18 Thu | ### | ### | 1.975 | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 1,445,276 | 0 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | ### | 2.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | 2.155 | ### | ### | 826,175 | ### | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | ### | 1.9425 | 1.89 | ### | 79.5 | 79.5 | 0.0 | ||
| 2024-Jan-08 Mon | 1.87 | ### | ### | 1.88 | 586,979 | 0 | ### | ### | 0.1 |
| 2024-Jan-05 Fri | ### | ### | 1.87 | 1.87 | ### | ### | ### | ||
| 2024-Jan-04 Thu | ### | 1.9225 | 1.88 | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | ### | ### | 731,959 | 0 | ### | ### | 0.0 |
| 2024-Jan-02 Tue | ### | 1.955 | ### | 1.955 | 73.3 | 73.3 | ### | ||
| 2023-Dec-29 Fri | 1.945 | ### | 1.925 | ### | 580,456 | 558,688 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 1,113,944 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 548,743 | 0 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | 1.955 | 815,745 | 0 | ### | ### | ### |
| 2023-Dec-20 Wed | 2 | ### | ### | ### | 2,015,858 | 0 | 72.5 | 72.5 | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 1.9675 | ### | 61.4 | 61.4 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | 1,637,481 | 0 | 67.3 | 67.3 | 0.0 |
| 2023-Dec-15 Fri | 1.955 | 1.975 | 1.9125 | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | 1.955 | 1.875 | 1.955 | 1,306,273 | ### | 75.8 | 75.8 | ### |
| 2023-Dec-13 Wed | ### | ### | 1.89 | 1.89 | 1,644,022 | ### | ### | ### | ### |
| 2023-Dec-12 Tue | 1.88 | 1.9275 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | 1.845 | 1.8775 | 1.83 | 1.87 | ### | ### | ### | ||
| 2023-Dec-08 Fri | 1.82 | 1.84 | 1.8 | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Dec-07 Thu | 1.84 | 1.84 | ### | 1.83 | 1,145,241 | 1,053,621 | ### | ### | ### |
| 2023-Dec-06 Wed | 1.81 | 1.845 | 1.8 | 1.83 | ### | ### | ### | ||
| 2023-Dec-05 Tue | 1.855 | 1.86 | ### | 1.825 | ### | ### | ### | ||
| 2023-Dec-04 Mon | 1.87 | 1.885 | 1.85 | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | 1.81 | 1.855 | 1.81 | 1.845 | 83.1 | 83.1 | ### | ||
| 2023-Nov-30 Thu | 1.82 | 1.83 | 1.775 | ### | ### | ### | 0.0 | ||
| 2023-Nov-29 Wed | 1.74 | ### | 1.72 | 1.79 | 1,588,649 | ### | 86.3 | 86.3 | 0.1 |
| 2023-Nov-28 Tue | 1.72 | 1.7525 | 1.71 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | 1.71 | 1.7325 | 1.7 | 1.72 | 500,072 | 858,248 | 82.6 | 82.6 | 0.1 |
| 2023-Nov-24 Fri | ### | 1.74 | 1.7075 | 1.71 | 22.4 | 22.4 | 0.1 | ||
| 2023-Nov-23 Thu | ### | 1.83 | 1.73 | ### | 1,582,243 | ### | 14.6 | 14.6 | 0.0 |
| 2023-Nov-22 Wed | ### | ### | 1.76 | ### | 1,280,182 | ### | 20.0 | 20.0 | 0.0 |
| 2023-Nov-21 Tue | ### | 1.84 | 1.755 | 1.825 | 1,942,982 | ### | 87.8 | 87.8 | ### |
| 2023-Nov-20 Mon | ### | 1.925 | 1.77 | 1.77 | 3,212,153 | 5,934,452 | 6.0 | 6.0 | ### |
| 2023-Nov-17 Fri | ### | 1.985 | ### | ### | 20.3 | 20.3 | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | 1,586,473 | 0 | ### | ### | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | 1,089,073 | 0 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | ### | ### | ### | 462,782 | 0 | 77.6 | 77.6 | 0.0 |
| 2023-Nov-10 Fri | ### | ### | ### | ### | 813,649 | 0 | ### | ### | 0.0 |
| 2023-Nov-09 Thu | ### | 2 | 1.9725 | ### | 72.3 | 72.3 | 0.0 | ||
| 2023-Nov-08 Wed | 1.975 | 2 | 1.975 | 1.985 | 69.3 | 69.3 | ### | ||
| 2023-Nov-07 Tue | ### | ### | 1.9425 | 1.975 | 67.7 | 67.7 | ### | ||
| 2023-Nov-06 Mon | ### | 1.9975 | ### | 1.975 | ### | ### | ### | ||
| 2023-Nov-03 Fri | ### | 1.975 | ### | 1.955 | 70.3 | 70.3 | ### | ||
| 2023-Nov-02 Thu | ### | 1.955 | ### | ### | 807,743 | ### | ### | ### | 0.0 |
| 2023-Nov-01 Wed | 1.88 | ### | 1.87 | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 1.85 | 1.875 | 1.8475 | 1.875 | 79.7 | 79.7 | ### | ||
| 2023-Oct-30 Mon | 1.82 | 1.88 | 1.81 | 1.84 | 1,237,850 | ### | ### | ### | ### |
| 2023-Oct-27 Fri | 1.81 | ### | 1.8025 | 1.82 | 374,325 | ### | ### | ### | ### |
| 2023-Oct-26 Thu | 1.83 | 1.845 | 1.8 | 1.81 | 619,947 | 1,129,853 | 29.8 | 29.8 | ### |
| 2023-Oct-25 Wed | 1.88 | 1.885 | 1.82 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | 1.845 | 1.875 | 1.84 | ### | 76.4 | 76.4 | 0.0 | ||
| 2023-Oct-23 Mon | 1.83 | ### | 1.82 | ### | 528,429 | 480,870 | 84.8 | 84.8 | 0.0 |
| 2023-Oct-20 Fri | 1.885 | 1.885 | 1.8275 | 1.84 | 1,061,155 | ### | 17.0 | 17.0 | ### |
| 2023-Oct-19 Thu | ### | ### | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2023-Oct-18 Wed | 1.925 | ### | 1.87 | ### | 27.9 | 27.9 | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | 1.8775 | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | 1.875 | 1.885 | 795,440 | 745,725 | ### | ### | 0.1 |
| 2023-Oct-13 Fri | ### | ### | 1.925 | 1.925 | 381,688 | 367,374 | 14.9 | 14.9 | 0.1 |
| 2023-Oct-12 Thu | 1.945 | 1.985 | ### | 1.975 | ### | ### | ### | ||
| 2023-Oct-11 Wed | 1.945 | 1.945 | 1.89 | ### | 1,015,126 | ### | ### | ### | 0.0 |
| 2023-Oct-10 Tue | 1.88 | 1.945 | 1.87 | ### | 730,471 | 1,393,373 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | 1.88 | ### | ### | 1.875 | 642,887 | 0 | ### | ### | ### |
| 2023-Oct-06 Fri | 1.875 | 1.89 | 1.8575 | 1.875 | 418,440 | 784,051 | 70.9 | 70.9 | ### |
| 2023-Oct-05 Thu | ### | 1.875 | 1.84 | 1.86 | 928,654 | 1,724,974 | ### | ### | 0.1 |
| 2023-Oct-04 Wed | ### | ### | 1.845 | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 1.925 | ### | 1.87 | ### | 755,677 | 706,557 | 35.3 | 35.3 | 0.0 |
| 2023-Oct-02 Mon | ### | ### | ### | 1.945 | 299,257 | 0 | ### | ### | 0.1 |
| 2023-Sep-29 Fri | 1.985 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-28 Thu | ### | 1.985 | 1.925 | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Sep-27 Wed | ### | 1.985 | 1.9175 | ### | 82.1 | 82.1 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | ### | 1.945 | 966,585 | 0 | ### | ### | 0.1 |
| 2023-Sep-25 Mon | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | 1.9425 | 1.875 | 1.925 | ### | ### | 0.1 | ||
| 2023-Sep-21 Thu | 1.88 | ### | ### | ### | 1,564,541 | 0 | 90.7 | 90.7 | 0.0 |
| 2023-Sep-20 Wed | ### | ### | 1.8875 | ### | 871,880 | ### | 21.5 | 21.5 | 0.0 |
| 2023-Sep-19 Tue | ### | 1.945 | 1.875 | ### | 37.4 | 37.4 | 0.0 | ||
| 2023-Sep-18 Mon | 1.925 | ### | ### | 1.945 | 900,621 | 0 | 82.1 | 82.1 | 0.1 |
| 2023-Sep-15 Fri | ### | 1.985 | 1.89 | 1.925 | 22.2 | 22.2 | 0.1 | ||
| 2023-Sep-14 Thu | ### | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | 1.885 | ### | 1.855 | ### | 1,424,124 | 1,320,875 | ### | ### | 0.0 |
| 2023-Sep-12 Tue | ### | 1.9725 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | ### | 1.945 | 1.9125 | ### | 869,023 | 1,676,128 | 39.7 | 39.7 | 0.0 |
| 2023-Sep-08 Fri | 1.945 | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | 1.9175 | ### | 1,841,943 | ### | ### | ### | 0.0 |
| 2023-Sep-06 Wed | ### | ### | ### | ### | 1,517,025 | 0 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-30 Wed | ### | ### | ### | ### | 1,644,285 | 0 | ### | ### | 0.0 |
| 2023-Aug-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2023-Aug-25 Fri | ### | 2.22 | ### | ### | 5,194,341 | ### | 86.9 | 86.9 | 0.0 |
| 2023-Aug-24 Thu | 1.925 | 1.925 | 1.81 | 1.845 | 10.0 | 10.0 | ### | ||
| 2023-Aug-23 Wed | ### | 1.985 | 1.9275 | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | 1.925 | ### | ### | ### | 610,378 | 0 | 84.7 | 84.7 | 0.0 |
| 2023-Aug-21 Mon | ### | 1.955 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | ### | 1.925 | 1.885 | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | 627,748 | 0 | ### | ### | 0.0 |
| 2023-Aug-16 Wed | ### | ### | ### | ### | 843,280 | 0 | 84.0 | 84.0 | 0.0 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2023-Aug-14 Mon | ### | 1.945 | ### | ### | 979,188 | ### | 81.6 | 81.6 | 0.0 |
| 2023-Aug-11 Fri | 1.84 | ### | 1.82 | ### | 826,054 | ### | ### | ### | 0.0 |
| 2023-Aug-10 Thu | 1.84 | ### | 1.83 | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | 1.825 | 1.855 | 1.81 | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-Aug-08 Tue | 1.88 | ### | 1.84 | 1.84 | 865,643 | ### | ### | ### | ### |
| 2023-Aug-07 Mon | 1.775 | 1.88 | 1.76 | 1.87 | 94.1 | 94.1 | ### | ||
| 2023-Aug-04 Fri | 1.76 | 1.785 | 1.75 | 1.775 | 74.5 | 74.5 | ### | ||
| 2023-Aug-03 Thu | 1.74 | 1.755 | 1.725 | 1.75 | ### | ### | 0.1 | ||
| 2023-Aug-02 Wed | 1.785 | 1.785 | 1.745 | 1.755 | 509,844 | 899,874 | 23.8 | 23.8 | 0.1 |
| 2023-Aug-01 Tue | 1.76 | 1.785 | 1.74 | 1.77 | 750,144 | 1,322,128 | 72.7 | 72.7 | ### |
| 2023-Jul-31 Mon | 1.74 | 1.7825 | 1.725 | ### | 1,408,382 | 2,469,949 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 1.77 | 1.77 | 1.7 | 1.73 | 18.9 | 18.9 | ### | ||
| 2023-Jul-27 Thu | 1.7 | 1.8 | 1.7 | ### | 950,946 | 1,664,155 | ### | ### | 0.0 |
| 2023-Jul-26 Wed | 1.7 | 1.725 | ### | ### | 800,987 | 690,851 | 32.9 | 32.9 | 0.0 |
| 2023-Jul-25 Tue | ### | ### | 1.685 | 1.7 | ### | ### | ### | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | 698,289 | 0 | ### | ### | 0.0 |
| 2023-Jul-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | 1.73 | 1.7875 | 1.725 | 1.74 | 76.4 | 76.4 | 0.1 | ||
| 2023-Jul-19 Wed | ### | 1.745 | 1.685 | 1.73 | 1,065,150 | ### | ### | ### | ### |
| 2023-Jul-18 Tue | 1.655 | 1.7 | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Jul-17 Mon | 1.7 | 1.7 | ### | ### | 1,776,928 | 1,510,388 | ### | ### | 0.0 |
| 2023-Jul-14 Fri | 1.74 | 1.75 | ### | 1.73 | ### | ### | ### | ||
| 2023-Jul-13 Thu | ### | 1.75 | ### | ### | 786,127 | ### | 80.7 | 80.7 | 0.0 |
| 2023-Jul-12 Wed | ### | ### | 1.6525 | ### | 1,165,382 | ### | 73.6 | 73.6 | 0.0 |
| 2023-Jul-11 Tue | 1.655 | 1.71 | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | ### | ### | 1,050,647 | 0 | 79.9 | 79.9 | 0.0 |
| 2023-Jul-07 Fri | ### | ### | ### | 1.625 | 32.0 | 32.0 | ### | ||
| 2023-Jul-06 Thu | ### | ### | ### | 1.685 | ### | ### | ### | ||
| 2023-Jul-05 Wed | 1.7 | 1.71 | 1.655 | ### | 422,072 | ### | ### | ### | 0.0 |
| 2023-Jul-04 Tue | 1.7 | ### | ### | 1.7 | ### | ### | ### | ||
| 2023-Jul-03 Mon | ### | 1.72 | ### | 1.7 | 66.6 | 66.6 | ### | ||
| 2023-Jun-30 Fri | ### | 1.72 | ### | 1.675 | 1,004,945 | 864,252 | 67.8 | 67.8 | ### |
| 2023-Jun-29 Thu | 1.625 | ### | ### | 1.655 | 75.1 | 75.1 | 0.1 | ||
| 2023-Jun-28 Wed | 1.575 | 1.625 | 1.575 | 1.625 | 84.1 | 84.1 | ### | ||
| 2023-Jun-27 Tue | 1.52 | 1.575 | 1.51 | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | 1.53 | 1.55 | 1.52 | 1.53 | ### | ### | ### | ||
| 2023-Jun-23 Fri | 1.555 | 1.575 | 1.53 | 1.54 | ### | ### | ### | ||
| 2023-Jun-22 Thu | 1.56 | ### | 1.56 | ### | 80.8 | 80.8 | 0.0 | ||
| 2023-Jun-21 Wed | ### | 1.625 | 1.555 | 1.58 | 18.0 | 18.0 | 0.1 | ||
| 2023-Jun-20 Tue | ### | 1.7 | ### | 1.655 | 1,673,340 | ### | ### | ### | 0.1 |
| 2023-Jun-19 Mon | 1.8 | 1.8 | 1.7 | 1.72 | ### | ### | 0.1 | ||
| 2023-Jun-16 Fri | 1.76 | 1.8 | ### | 1.785 | 73.7 | 73.7 | 0.1 | ||
| 2023-Jun-15 Thu | ### | 1.77 | 1.7 | 1.755 | 1,193,727 | ### | ### | ### | 0.1 |
| 2023-Jun-14 Wed | 1.725 | 1.76 | 1.7 | ### | 1,297,348 | ### | ### | ### | 0.0 |
| 2023-Jun-13 Tue | ### | 1.7 | ### | 1.7 | 1,219,248 | ### | 85.6 | 85.6 | ### |
| 2023-Jun-09 Fri | ### | ### | ### | 1.685 | ### | ### | ### | ||
| 2023-Jun-08 Thu | 1.655 | ### | ### | 1.645 | 38.5 | 38.5 | 0.1 | ||
| 2023-Jun-07 Wed | ### | ### | 1.6225 | ### | 77.8 | 77.8 | 0.0 | ||
| 2023-Jun-06 Tue | 1.74 | 1.75 | ### | ### | 2,177,151 | ### | 9.0 | 9.0 | 0.0 |
| 2023-Jun-05 Mon | 1.72 | 1.77 | ### | 1.77 | 571,840 | 506,078 | 89.6 | 89.6 | ### |
| 2023-Jun-02 Fri | 1.73 | 1.745 | 1.685 | ### | 1,220,870 | ### | 24.3 | 24.3 | 0.0 |
| 2023-Jun-01 Thu | 1.74 | 1.76 | 1.72 | 1.73 | ### | ### | ### | ||
| 2023-May-31 Wed | ### | ### | 1.73 | 1.775 | 2,677,843 | ### | 36.3 | 36.3 | ### |
| 2023-May-30 Tue | 1.77 | 1.8325 | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2023-May-29 Mon | 1.8 | ### | ### | ### | 2,154,087 | 0 | 22.5 | 22.5 | 0.0 |
| 2023-May-26 Fri | 1.85 | ### | 1.8175 | 1.84 | 2,901,056 | ### | ### | ### | ### |
| 2023-May-25 Thu | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | ### | 2 | ### | 10.7 | 10.7 | 0.0 | ||
| 2023-May-23 Tue | 2.28 | 2.29 | 2.21 | 2.23 | 18.9 | 18.9 | ### | ||
| 2023-May-22 Mon | ### | ### | 2.23 | 2.27 | 1,598,070 | 1,781,848 | 11.4 | 11.4 | 0.2 |
| 2023-May-19 Fri | 2.42 | 2.44 | ### | 2.41 | 467,629 | ### | 28.2 | 28.2 | 0.2 |
| 2023-May-18 Thu | ### | 2.43 | ### | 2.42 | 443,485 | ### | 79.2 | 79.2 | 0.2 |
| 2023-May-17 Wed | 2.4 | ### | ### | ### | 1,017,844 | 0 | ### | ### | 0.0 |
| 2023-May-16 Tue | 2.52 | 2.525 | ### | 2.42 | 14.5 | 14.5 | 0.2 | ||
| 2023-May-15 Mon | 2.5 | 2.54 | 2.46 | 2.51 | 944,543 | 2,361,357 | ### | ### | ### |
| 2023-May-12 Fri | 2.51 | 2.51 | 2.48 | 2.51 | 252,128 | 629,059 | 67.8 | 67.8 | ### |
| 2023-May-11 Thu | 2.48 | 2.53 | 2.46 | 2.5 | 322,085 | ### | ### | ### | 0.2 |
| 2023-May-10 Wed | 2.54 | 2.56 | 2.49 | 2.49 | 436,676 | ### | ### | ### | 0.2 |
| 2023-May-09 Tue | 2.55 | 2.56 | 2.52 | 2.52 | ### | ### | ### | ||
| 2023-May-08 Mon | 2.51 | 2.56 | 2.5 | 2.55 | ### | ### | 0.2 | ||
| 2023-May-05 Fri | 2.51 | 2.55 | ### | 2.53 | 886,270 | ### | 74.8 | 74.8 | ### |
| 2023-May-04 Thu | 2.51 | 2.53 | 2.48 | 2.52 | 493,775 | ### | ### | ### | ### |
| 2023-May-03 Wed | 2.52 | 2.55 | 2.47 | 2.53 | 978,542 | 2,456,140 | 74.5 | 74.5 | ### |
| 2023-May-02 Tue | 2.54 | 2.57 | 2.5 | 2.54 | 404,858 | ### | 76.9 | 76.9 | ### |
| 2023-May-01 Mon | 2.55 | 2.58 | 2.5 | 2.54 | ### | ### | ### | ||
| 2023-Apr-28 Fri | ### | ### | 2.52 | 2.54 | 738,725 | ### | 18.5 | 18.5 | ### |
| 2023-Apr-27 Thu | 2.56 | 2.59 | 2.53 | 2.57 | 1,833,428 | 4,693,575 | 73.3 | 73.3 | ### |
| 2023-Apr-26 Wed | 2.52 | 2.57 | ### | 2.55 | 605,744 | 778,381 | ### | ### | 0.2 |
| 2023-Apr-24 Mon | 2.59 | ### | 2.55 | 2.59 | 763,243 | ### | 71.6 | 71.6 | 0.2 |
| 2023-Apr-21 Fri | 2.52 | ### | 2.51 | 2.59 | 87.6 | 87.6 | 0.2 | ||
| 2023-Apr-20 Thu | ### | ### | 2.5 | 2.55 | 1,442,656 | 1,803,320 | ### | ### | 0.2 |
| 2023-Apr-19 Wed | 2.54 | ### | 2.52 | ### | 87.3 | 87.3 | 0.0 | ||
| 2023-Apr-18 Tue | 2.54 | ### | 2.525 | 2.58 | 83.5 | 83.5 | 0.2 | ||
| 2023-Apr-17 Mon | 2.55 | 2.56 | 2.5 | 2.55 | ### | ### | 0.2 | ||
| 2023-Apr-14 Fri | 2.51 | 2.58 | 2.49 | 2.51 | ### | ### | ### | ||
| 2023-Apr-13 Thu | 2.49 | 2.51 | 2.46 | 2.51 | ### | ### | ### | ||
| 2023-Apr-12 Wed | 2.49 | 2.52 | 2.46 | 2.49 | 953,041 | 2,373,072 | 72.9 | 72.9 | 0.2 |
| 2023-Apr-11 Tue | 2.45 | 2.5 | 2.45 | 2.49 | 882,046 | ### | ### | ### | 0.2 |
| 2023-Apr-06 Thu | 2.54 | 2.54 | ### | 2.43 | ### | ### | ### | ||
| 2023-Apr-05 Wed | 2.45 | 2.54 | 2.45 | 2.54 | ### | ### | ### | ||
| 2023-Apr-04 Tue | 2.42 | 2.48 | ### | 2.45 | 1,463,746 | 1,815,045 | 77.9 | 77.9 | 0.2 |
| 2023-Apr-03 Mon | 2.43 | 2.49 | 2.4 | 2.42 | 1,974,071 | ### | ### | ### | 0.2 |
| 2023-Mar-31 Fri | ### | ### | 2.275 | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | 2.26 | ### | 2.25 | 2.29 | 1,708,973 | ### | ### | ### | ### |
| 2023-Mar-29 Wed | 2.24 | 2.26 | 2.2 | 2.25 | 71.5 | 71.5 | ### | ||
| 2023-Mar-28 Tue | 2.29 | 2.29 | 2.22 | 2.24 | ### | ### | ### | ||
| 2023-Mar-27 Mon | 2.22 | 2.28 | 2.21 | 2.27 | 1,143,644 | 2,567,480 | ### | ### | 0.2 |
| 2023-Mar-24 Fri | 2.2 | 2.22 | ### | 2.21 | 67.3 | 67.3 | 0.2 | ||
| 2023-Mar-23 Thu | ### | 2.23 | ### | 2.21 | 81.1 | 81.1 | 0.2 | ||
| 2023-Mar-22 Wed | ### | 2.24 | ### | 2.23 | 942,542 | 1,055,647 | 81.2 | 81.2 | ### |
| 2023-Mar-21 Tue | 2.26 | 2.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | ### | 2.325 | 2.24 | 2.26 | 1,214,173 | 2,771,349 | 31.5 | 31.5 | ### |
| 2023-Mar-17 Fri | 2.24 | ### | 2.23 | ### | 3,114,427 | 3,472,586 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | 2.2 | 2.23 | ### | 2.23 | ### | ### | ### | ||
| 2023-Mar-15 Wed | 2.23 | 2.26 | ### | 2.22 | 918,453 | 1,037,851 | 31.8 | 31.8 | 0.2 |
| 2023-Mar-14 Tue | 2.26 | 2.28 | ### | 2.21 | 1,552,152 | 1,769,453 | ### | ### | 0.2 |
| 2023-Mar-13 Mon | 2.28 | ### | 2.26 | 2.27 | 918,776 | ### | ### | ### | 0.2 |
| 2023-Mar-10 Fri | ### | ### | 2.29 | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 1,723,357 | 0 | 76.0 | 76.0 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | ### | ### | 1,358,744 | 0 | ### | ### | 0.0 |
| 2023-Mar-07 Tue | ### | 2.43 | ### | 2.43 | 2,259,387 | 2,745,155 | ### | ### | ### |
| 2023-Mar-06 Mon | ### | ### | 2.28 | ### | 78.7 | 78.7 | 0.0 | ||
| 2023-Mar-03 Fri | 2.22 | 2.29 | 2.21 | 2.27 | 86.7 | 86.7 | 0.2 | ||
| 2023-Mar-02 Thu | 2.22 | 2.23 | ### | ### | 1,448,281 | ### | 28.3 | 28.3 | 0.0 |
| 2023-Mar-01 Wed | ### | 2.23 | ### | 2.22 | 81.3 | 81.3 | 0.2 | ||
| 2023-Feb-28 Tue | 2.25 | 2.26 | ### | 2.22 | ### | ### | 0.2 | ||
| 2023-Feb-27 Mon | 2.26 | ### | 2.21 | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | ### | 2.23 | ### | ### | ### | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 609,184 | 0 | 83.6 | 83.6 | 0.0 |
| 2023-Feb-22 Wed | ### | ### | ### | ### | 683,123 | 0 | 89.3 | 89.3 | 0.0 |
| 2023-Feb-21 Tue | ### | ### | ### | ### | 92.3 | 92.3 | 0.0 | ||
| 2023-Feb-20 Mon | ### | ### | 2.045 | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | ### | ### | ### | ### | 872,785 | 0 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | ### | ### | ### | ### | 66.6 | 66.6 | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | 2.075 | ### | 648,256 | ### | ### | ### | 0.0 |
| 2023-Feb-14 Tue | ### | ### | ### | ### | 940,670 | 0 | 86.8 | 86.8 | 0.0 |
| 2023-Feb-13 Mon | ### | 2.075 | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | 542,153 | 0 | ### | ### | 0.0 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 1,261,379 | 0 | 38.6 | 38.6 | 0.0 |
| 2023-Feb-08 Wed | 2.25 | 2.25 | ### | ### | 1,164,644 | 1,310,224 | ### | ### | 0.0 |
| 2023-Feb-07 Tue | 2.2 | 2.25 | ### | 2.24 | 1,317,583 | 1,482,280 | ### | ### | ### |
| 2023-Feb-06 Mon | 2.27 | 2.27 | 2.185 | 2.22 | 28.9 | 28.9 | 0.2 | ||
| 2023-Feb-03 Fri | 2.25 | 2.285 | 2.23 | 2.28 | ### | ### | 0.2 |
Basic Bottom of Page