eg: Prices for BHP
Currently Wed 24-Jun-12 09:25:08 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BBN) BABY BUNTING GROUP LIMITED Daily Prices Page 1...
TOC Company Info for BBN Limits 
| Listing Code | BBN |
| Listing Name | BABY BUNTING GROUP LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 11th June 2024
Latest price with VOLUME for BBN .. Tuesday 11th June 2024
BBN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BBN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jun-11 Tue | 1.4075 | 1.425 | ### | ### | 133,259 | 94,947 | 14.5 | 14.5 | 0.0 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 219,086 | 0 | 90.9 | 90.9 | 0.0 |
| 2024-Jun-06 Thu | ### | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | 1.355 | 1.29 | 1.325 | 309,374 | 409,147 | 34.9 | 34.9 | 0.1 |
| 2024-Jun-04 Tue | ### | ### | ### | ### | 221,425 | 0 | 81.4 | 81.4 | 0.0 |
| 2024-Jun-03 Mon | ### | 1.4 | 1.325 | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | 1.41 | ### | ### | ### | 734,775 | 0 | 15.7 | 15.7 | 0.0 |
| 2024-May-30 Thu | 1.4 | 1.44 | ### | 1.4 | ### | ### | ### | ||
| 2024-May-29 Wed | 1.385 | 1.4475 | ### | 1.445 | 224,047 | 162,154 | ### | ### | ### |
| 2024-May-28 Tue | 1.4 | 1.41 | 1.385 | 1.385 | 188,924 | 264,021 | 30.6 | 30.6 | 0.1 |
| 2024-May-27 Mon | ### | 1.41 | ### | 1.41 | 89.3 | 89.3 | ### | ||
| 2024-May-24 Fri | ### | ### | 1.355 | 1.375 | 388,378 | 263,126 | 30.0 | 30.0 | 0.1 |
| 2024-May-23 Thu | 1.445 | 1.445 | ### | 1.4 | ### | ### | ### | ||
| 2024-May-22 Wed | 1.46 | 1.46 | 1.42 | 1.45 | 257,170 | 370,324 | ### | ### | ### |
| 2024-May-21 Tue | 1.45 | 1.4825 | 1.43 | 1.45 | ### | ### | ### | ||
| 2024-May-20 Mon | 1.47 | 1.49 | 1.45 | 1.46 | 184,056 | ### | ### | ### | 0.1 |
| 2024-May-17 Fri | 1.47 | 1.5 | 1.455 | 1.475 | 189,344 | 279,755 | 70.6 | 70.6 | 0.1 |
| 2024-May-16 Thu | 1.52 | ### | 1.475 | 1.49 | 603,848 | ### | ### | ### | ### |
| 2024-May-15 Wed | 1.43 | 1.5 | ### | 1.49 | 90.3 | 90.3 | ### | ||
| 2024-May-14 Tue | 1.41 | 1.49 | ### | 1.42 | 73.7 | 73.7 | ### | ||
| 2024-May-13 Mon | 1.48 | 1.49 | 1.41 | 1.41 | 1,375,073 | 1,993,855 | ### | ### | ### |
| 2024-May-10 Fri | 1.46 | 1.47 | 1.42 | 1.44 | ### | ### | 0.1 | ||
| 2024-May-09 Thu | ### | 1.655 | 1.42 | 1.455 | 3.5 | 3.5 | ### | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2024-May-07 Tue | 1.84 | 1.925 | 1.84 | ### | 166,458 | 313,357 | 87.8 | 87.8 | 0.0 |
| 2024-May-06 Mon | 1.79 | ### | 1.79 | 1.82 | 82.2 | 82.2 | ### | ||
| 2024-May-03 Fri | ### | 1.85 | 1.77 | 1.79 | 274,779 | 497,349 | 23.1 | 23.1 | 0.1 |
| 2024-May-02 Thu | 1.8 | 1.855 | 1.76 | 1.77 | ### | ### | ### | ||
| 2024-May-01 Wed | 1.82 | 1.82 | 1.77 | 1.8 | 75,172 | ### | ### | ### | 0.1 |
| 2024-Apr-30 Tue | 1.83 | 1.855 | ### | 1.845 | ### | ### | ### | ||
| 2024-Apr-29 Mon | ### | 1.875 | 1.81 | 1.84 | 81,389 | 149,959 | 76.1 | 76.1 | ### |
| 2024-Apr-26 Fri | 1.82 | 1.83 | 1.8 | 1.83 | ### | ### | ### | ||
| 2024-Apr-24 Wed | 1.83 | 1.88 | 1.81 | 1.83 | 123,258 | ### | 70.8 | 70.8 | ### |
| 2024-Apr-23 Tue | 1.755 | 1.83 | 1.755 | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 1.8 | 1.81 | 1.76 | 1.79 | 28.9 | 28.9 | 0.1 | ||
| 2024-Apr-19 Fri | 1.75 | ### | 1.745 | 1.755 | 76.5 | 76.5 | 0.1 | ||
| 2024-Apr-18 Thu | ### | 1.82 | 1.755 | 1.77 | 22.2 | 22.2 | ### | ||
| 2024-Apr-17 Wed | 1.77 | 1.785 | 1.74 | 1.76 | 126,778 | 223,446 | ### | ### | 0.1 |
| 2024-Apr-16 Tue | 1.825 | 1.83 | ### | 1.755 | 19.2 | 19.2 | 0.1 | ||
| 2024-Apr-15 Mon | ### | ### | 1.85 | 1.85 | 224,843 | 207,979 | 16.5 | 16.5 | 0.1 |
| 2024-Apr-12 Fri | ### | ### | 1.89 | 1.925 | 94,055 | 88,881 | ### | ### | 0.1 |
| 2024-Apr-11 Thu | ### | 1.945 | 1.88 | ### | 80,158 | ### | 59.9 | 59.9 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 1.89 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | 1.89 | ### | 309,084 | 292,084 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | 1.8625 | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | 1.955 | 1.955 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2024-Apr-03 Wed | ### | ### | ### | ### | 12.8 | 12.8 | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | 2 | ### | 200,656 | 200,656 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 195,848 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | ### | ### | ### | 321,345 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | ### | ### | ### | 2 | 221,385 | 0 | ### | ### | 0.1 |
| 2024-Mar-22 Fri | 2.0125 | ### | ### | ### | 215,629 | 0 | 38.6 | 38.6 | 0.0 |
| 2024-Mar-21 Thu | ### | ### | ### | ### | 61.3 | 61.3 | 0.0 | ||
| 2024-Mar-20 Wed | 2 | ### | 1.975 | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | 1.855 | ### | 1.855 | ### | 1,277,628 | ### | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | ### | 1.785 | 1.81 | 181,883 | ### | ### | ### | ### |
| 2024-Mar-15 Fri | 1.75 | 1.79 | 1.685 | 1.77 | ### | ### | ### | ||
| 2024-Mar-14 Thu | 1.82 | ### | 1.75 | 1.76 | 237,625 | 207,921 | 13.1 | 13.1 | 0.1 |
| 2024-Mar-13 Wed | 1.7 | 1.82 | 1.7 | 1.82 | ### | ### | ### | ||
| 2024-Mar-12 Tue | ### | ### | 1.685 | 1.73 | 271,258 | ### | 82.6 | 82.6 | ### |
| 2024-Mar-11 Mon | 1.675 | 1.725 | 1.6575 | ### | 90,680 | ### | ### | ### | 0.0 |
| 2024-Mar-08 Fri | ### | 1.74 | ### | 1.725 | 92.3 | 92.3 | ### | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | 1.55 | 1.625 | 1.55 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | 1.56 | ### | 93,949 | 73,280 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 1.585 | ### | 126,772 | ### | 23.4 | 23.4 | 0.0 |
| 2024-Mar-01 Fri | 1.56 | ### | 1.55 | ### | 86.0 | 86.0 | 0.0 | ||
| 2024-Feb-29 Thu | 1.555 | 1.58 | 1.51 | 1.575 | 72.5 | 72.5 | 0.1 | ||
| 2024-Feb-28 Wed | 1.55 | 1.575 | 1.52 | 1.55 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 1.59 | ### | 1.54 | 1.56 | 188,758 | 145,343 | 24.5 | 24.5 | ### |
| 2024-Feb-26 Mon | ### | 1.655 | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | 1.59 | ### | 1,268,728 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-Feb-20 Tue | 1.75 | 1.75 | ### | ### | 9.4 | 9.4 | 0.0 | ||
| 2024-Feb-19 Mon | 1.79 | 1.875 | 1.79 | 1.875 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 1.76 | ### | 1.76 | 1.8 | 118,925 | 104,654 | 80.2 | 80.2 | 0.1 |
| 2024-Feb-15 Thu | 1.72 | ### | 1.72 | ### | 226,759 | ### | 92.8 | 92.8 | 0.0 |
| 2024-Feb-14 Wed | 1.645 | 1.72 | ### | 1.72 | 235,026 | 202,122 | 90.7 | 90.7 | 0.1 |
| 2024-Feb-13 Tue | ### | ### | ### | 1.685 | 84.0 | 84.0 | ### | ||
| 2024-Feb-12 Mon | ### | 1.73 | 1.655 | 1.685 | 155,359 | 262,945 | 37.9 | 37.9 | ### |
| 2024-Feb-09 Fri | ### | ### | 1.59 | 1.685 | 278,170 | 221,145 | ### | ### | ### |
| 2024-Feb-08 Thu | 1.59 | 1.59 | ### | 1.59 | 66.2 | 66.2 | ### | ||
| 2024-Feb-07 Wed | 1.49 | ### | 1.49 | ### | ### | ### | 0.0 | ||
| 2024-Feb-06 Tue | 1.44 | ### | 1.44 | 1.485 | ### | ### | ### | ||
| 2024-Feb-05 Mon | 1.52 | 1.53 | 1.445 | 1.47 | ### | ### | ### | ||
| 2024-Feb-02 Fri | 1.545 | 1.55 | ### | ### | 194,121 | 150,443 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | 1.52 | 1.52 | 309,028 | ### | ### | ### | 0.1 |
| 2024-Jan-31 Wed | ### | ### | 1.56 | 1.59 | 13.8 | 13.8 | ### | ||
| 2024-Jan-30 Tue | ### | 1.655 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2024-Jan-29 Mon | 1.7 | 1.7 | 1.625 | 1.625 | ### | ### | ### | ||
| 2024-Jan-25 Thu | ### | ### | ### | 1.655 | 152,574 | 0 | ### | ### | 0.1 |
| 2024-Jan-24 Wed | 1.74 | 1.74 | ### | ### | 451,783 | 393,051 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | 1.82 | ### | 1.75 | 379,786 | ### | 90.6 | 90.6 | 0.1 |
| 2024-Jan-22 Mon | 1.8 | 1.8 | ### | 1.7 | 12.8 | 12.8 | ### | ||
| 2024-Jan-19 Fri | 1.845 | 1.89 | ### | 1.82 | ### | ### | ### | ||
| 2024-Jan-18 Thu | ### | 1.845 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Jan-17 Wed | 1.84 | 1.85 | 1.8 | 1.82 | ### | ### | ### | ||
| 2024-Jan-16 Tue | 1.885 | 1.885 | ### | 1.85 | 258,642 | 243,770 | 24.6 | 24.6 | 0.1 |
| 2024-Jan-15 Mon | 1.81 | 1.885 | ### | 1.885 | 91.8 | 91.8 | 0.1 | ||
| 2024-Jan-12 Fri | 1.85 | 1.88 | 1.81 | 1.81 | 81,159 | ### | ### | ### | ### |
| 2024-Jan-11 Thu | 1.86 | 1.86 | 1.8 | 1.84 | 106,956 | 195,729 | 25.0 | 25.0 | ### |
| 2024-Jan-10 Wed | ### | 1.86 | 1.83 | 1.84 | 72.4 | 72.4 | ### | ||
| 2024-Jan-09 Tue | ### | 1.9075 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | 1.89 | ### | 1.84 | ### | 60,940 | ### | 81.3 | 81.3 | 0.0 |
| 2024-Jan-05 Fri | 1.89 | ### | 1.855 | 1.855 | 43,880 | ### | 20.9 | 20.9 | 0.1 |
| 2024-Jan-04 Thu | 1.85 | ### | 1.81 | ### | 97,982 | 88,673 | 87.2 | 87.2 | 0.0 |
| 2024-Jan-03 Wed | ### | ### | 1.85 | ### | 59,653 | 55,179 | ### | ### | 0.0 |
| 2024-Jan-02 Tue | 2 | ### | 1.925 | 1.945 | 136,589 | ### | 13.3 | 13.3 | 0.1 |
| 2023-Dec-29 Fri | ### | ### | ### | 2 | 227,249 | 0 | ### | ### | 0.1 |
| 2023-Dec-28 Thu | 1.875 | ### | 1.87 | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Dec-27 Wed | 1.81 | 1.89 | 1.81 | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | 1.88 | ### | 1.86 | 1.875 | 147,489 | ### | ### | ### | ### |
| 2023-Dec-21 Thu | ### | ### | 1.79 | 1.88 | ### | ### | 0.1 | ||
| 2023-Dec-20 Wed | ### | ### | 1.87 | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2023-Dec-18 Mon | 1.83 | ### | 1.83 | 1.88 | 169,526 | ### | 85.5 | 85.5 | 0.1 |
| 2023-Dec-15 Fri | 1.785 | 1.83 | 1.745 | 1.83 | 81.5 | 81.5 | ### | ||
| 2023-Dec-14 Thu | 1.74 | 1.79 | ### | ### | 385,275 | 344,821 | 72.2 | 72.2 | 0.0 |
| 2023-Dec-13 Wed | 1.755 | 1.7625 | ### | ### | 246,684 | ### | 14.1 | 14.1 | 0.0 |
| 2023-Dec-12 Tue | ### | ### | ### | ### | 10.1 | 10.1 | 0.0 | ||
| 2023-Dec-11 Mon | 1.83 | ### | 1.755 | 1.82 | 154,188 | ### | 35.4 | 35.4 | ### |
| 2023-Dec-08 Fri | ### | ### | 1.76 | 1.83 | 150,879 | 132,773 | ### | ### | ### |
| 2023-Dec-07 Thu | 1.79 | 1.81 | 1.76 | 1.76 | 410,025 | ### | 24.1 | 24.1 | 0.1 |
| 2023-Dec-06 Wed | 1.785 | 1.82 | ### | 1.79 | 223,124 | 203,042 | 59.5 | 59.5 | 0.1 |
| 2023-Dec-05 Tue | ### | 1.77 | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2023-Dec-04 Mon | ### | 1.8 | ### | 1.8 | 212,554 | ### | ### | ### | 0.1 |
| 2023-Dec-01 Fri | ### | ### | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2023-Nov-30 Thu | 1.72 | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-29 Wed | 1.75 | 1.755 | 1.7 | 1.72 | 150,671 | 260,284 | ### | ### | 0.1 |
| 2023-Nov-28 Tue | 1.755 | 1.7825 | 1.75 | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Nov-27 Mon | 1.81 | 1.81 | 1.74 | 1.755 | ### | ### | 0.1 | ||
| 2023-Nov-24 Fri | 1.825 | ### | 1.79 | 1.8 | ### | ### | 0.1 | ||
| 2023-Nov-23 Thu | 1.885 | ### | 1.82 | 1.86 | 89,940 | 81,845 | 26.8 | 26.8 | 0.1 |
| 2023-Nov-22 Wed | ### | ### | 1.88 | 1.89 | 35.1 | 35.1 | ### | ||
| 2023-Nov-21 Tue | 1.89 | ### | 1.89 | ### | 102,359 | 96,729 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | ### | 1.9475 | ### | ### | 63,821 | 62,145 | 82.0 | 82.0 | 0.0 |
| 2023-Nov-17 Fri | 1.86 | 1.9375 | 1.86 | ### | 190,377 | 361,478 | ### | ### | 0.0 |
| 2023-Nov-16 Thu | ### | 1.9275 | 1.885 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Nov-15 Wed | 1.85 | 1.9025 | ### | 1.88 | 149,373 | ### | 78.9 | 78.9 | 0.1 |
| 2023-Nov-14 Tue | 1.83 | 1.855 | ### | 1.825 | 214,286 | 198,750 | ### | ### | ### |
| 2023-Nov-13 Mon | 1.83 | ### | 1.8 | 1.855 | 251,181 | ### | 83.6 | 83.6 | 0.1 |
| 2023-Nov-10 Fri | ### | ### | 1.825 | 1.83 | 140,025 | 127,772 | 12.3 | 12.3 | ### |
| 2023-Nov-09 Thu | 1.86 | ### | 1.86 | 1.89 | 168,621 | ### | 83.5 | 83.5 | ### |
| 2023-Nov-08 Wed | 1.87 | 1.88 | 1.85 | 1.86 | 27.9 | 27.9 | 0.1 | ||
| 2023-Nov-07 Tue | 1.82 | 1.8425 | 1.78 | 1.83 | 71.7 | 71.7 | ### | ||
| 2023-Nov-06 Mon | 1.76 | 1.8625 | 1.76 | 1.82 | 120,453 | 218,170 | 88.5 | 88.5 | ### |
| 2023-Nov-03 Fri | 1.84 | 1.84 | 1.75 | 1.78 | 11.8 | 11.8 | 0.1 | ||
| 2023-Nov-02 Thu | ### | 1.8 | ### | 1.77 | ### | ### | ### | ||
| 2023-Nov-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | ### | 1.74 | ### | 1.7 | ### | ### | ### | ||
| 2023-Oct-30 Mon | ### | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | 1.71 | ### | 1.675 | 1.7 | 34.3 | 34.3 | ### | ||
| 2023-Oct-25 Wed | 1.74 | 1.75 | ### | ### | 159,552 | ### | 26.3 | 26.3 | 0.0 |
| 2023-Oct-24 Tue | 1.755 | ### | 1.6975 | 1.72 | 807,975 | ### | ### | ### | 0.1 |
| 2023-Oct-23 Mon | 1.89 | 1.89 | 1.755 | 1.755 | ### | ### | 0.1 | ||
| 2023-Oct-20 Fri | 1.875 | ### | 1.84 | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | ### | 1.89 | 113,921 | 0 | ### | ### | ### |
| 2023-Oct-18 Wed | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | 2 | ### | ### | ### | 103,349 | 0 | 18.4 | 18.4 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | 1.975 | 2 | ### | ### | 0.1 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 116,521 | 0 | 91.0 | 91.0 | 0.0 |
| 2023-Oct-12 Thu | 2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | 1.88 | 2 | 83.7 | 83.7 | 0.1 | ||
| 2023-Oct-09 Mon | ### | ### | 1.945 | 1.945 | 106,757 | 103,821 | ### | ### | 0.1 |
| 2023-Oct-06 Fri | 2 | 2 | 1.955 | ### | 100,948 | 199,624 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2023-Oct-03 Tue | ### | ### | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | ### | ### | 313,483 | 0 | ### | ### | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | ### | ### | 94.1 | 94.1 | 0.0 | ||
| 2023-Sep-22 Fri | 1.985 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | 2 | ### | ### | ### | 101,458 | 0 | 84.7 | 84.7 | 0.0 |
| 2023-Sep-20 Wed | ### | ### | 2 | ### | 353,073 | 353,073 | 6.6 | 6.6 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | ### | 2.2 | ### | ### | 95.4 | 95.4 | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | 2 | ### | 1.9275 | ### | 67.2 | 67.2 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | ### | 1.9975 | ### | ### | 461,157 | 460,580 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | 2 | 2 | 1.89 | ### | 295,387 | 574,527 | ### | ### | 0.0 |
| 2023-Sep-08 Fri | ### | ### | 1.925 | ### | 331,050 | ### | 25.1 | 25.1 | 0.0 |
| 2023-Sep-07 Thu | ### | 2.075 | 1.985 | ### | 499,346 | 1,013,672 | 75.2 | 75.2 | 0.0 |
| 2023-Sep-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | 19.0 | 19.0 | 0.0 | ||
| 2023-Sep-04 Mon | 2.21 | 2.21 | 2.125 | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | ### | 2.21 | ### | 2.2 | ### | ### | 0.2 | ||
| 2023-Aug-31 Thu | ### | 2.2 | ### | 2.2 | ### | ### | 0.2 | ||
| 2023-Aug-30 Wed | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | 457,543 | 0 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | 343,825 | 0 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | ### | ### | 2.045 | ### | 274,186 | 280,355 | 70.0 | 70.0 | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | ### | 15.7 | 15.7 | 0.0 | ||
| 2023-Aug-21 Mon | ### | 2.2 | ### | ### | 293,252 | 322,577 | 71.6 | 71.6 | 0.0 |
| 2023-Aug-18 Fri | 2.21 | 2.22 | ### | 2.2 | 440,946 | 489,450 | 31.4 | 31.4 | 0.2 |
| 2023-Aug-17 Thu | 2.28 | ### | 2.2 | 2.22 | ### | ### | 0.2 | ||
| 2023-Aug-16 Wed | 2.26 | ### | 2.25 | ### | 355,187 | 399,585 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | 2.29 | ### | 2.23 | ### | 560,777 | ### | 84.9 | 84.9 | 0.0 |
| 2023-Aug-14 Mon | 2.21 | 2.43 | 2.21 | 2.29 | 1,488,642 | 3,453,649 | 91.4 | 91.4 | ### |
| 2023-Aug-11 Fri | ### | 2.21 | ### | ### | 1,946,574 | ### | ### | ### | 0.0 |
| 2023-Aug-10 Thu | 2 | ### | 1.975 | ### | 93.6 | 93.6 | 0.0 | ||
| 2023-Aug-09 Wed | 1.975 | ### | ### | ### | 524,120 | 0 | 80.3 | 80.3 | 0.0 |
| 2023-Aug-08 Tue | ### | 2 | ### | 1.975 | 372,078 | 372,078 | 84.6 | 84.6 | ### |
| 2023-Aug-07 Mon | ### | ### | 1.88 | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Aug-04 Fri | ### | 1.955 | 1.87 | ### | 223,170 | ### | 74.0 | 74.0 | 0.0 |
| 2023-Aug-03 Thu | ### | ### | 1.845 | ### | 409,979 | ### | 31.3 | 31.3 | 0.0 |
| 2023-Aug-02 Wed | ### | 2 | ### | ### | 565,549 | 565,549 | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | ### | 1.79 | ### | 2,636,275 | ### | ### | ### | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 412,156 | 0 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 1.585 | ### | 1.555 | ### | 1,312,844 | ### | 78.3 | 78.3 | 0.0 |
| 2023-Jul-27 Thu | 1.54 | ### | ### | ### | 88.1 | 88.1 | 0.0 | ||
| 2023-Jul-26 Wed | 1.53 | 1.555 | 1.49 | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | 1.585 | 1.59 | 1.51 | 1.51 | 490,423 | 760,155 | ### | ### | 0.1 |
| 2023-Jul-24 Mon | ### | 1.7 | ### | ### | 11.8 | 11.8 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | 1.675 | 245,348 | 0 | ### | ### | ### |
| 2023-Jul-20 Thu | ### | ### | ### | 1.675 | 159,258 | 0 | 29.9 | 29.9 | ### |
| 2023-Jul-19 Wed | ### | ### | 1.625 | ### | 371,259 | 301,647 | 66.7 | 66.7 | 0.0 |
| 2023-Jul-18 Tue | 1.7 | 1.81 | ### | 1.7 | 1,176,755 | ### | 73.5 | 73.5 | ### |
| 2023-Jul-17 Mon | ### | ### | ### | ### | 92.8 | 92.8 | 0.0 | ||
| 2023-Jul-14 Fri | 1.56 | 1.625 | 1.55 | ### | 85.0 | 85.0 | 0.0 | ||
| 2023-Jul-13 Thu | 1.575 | ### | 1.56 | 1.575 | 341,144 | ### | 62.1 | 62.1 | 0.1 |
| 2023-Jul-12 Wed | ### | 1.575 | 1.51 | ### | 407,082 | 627,923 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | 1.485 | ### | 1.45 | 1.53 | 386,448 | 280,174 | 85.4 | 85.4 | ### |
| 2023-Jul-10 Mon | 1.455 | 1.485 | 1.44 | 1.48 | 259,070 | 378,889 | ### | ### | 0.1 |
| 2023-Jul-07 Fri | 1.45 | 1.48 | 1.41 | 1.455 | 380,179 | 549,358 | ### | ### | ### |
| 2023-Jul-06 Thu | 1.47 | 1.47 | 1.425 | 1.45 | ### | ### | ### | ||
| 2023-Jul-05 Wed | 1.45 | 1.5 | 1.42 | 1.46 | 239,981 | 350,372 | 75.2 | 75.2 | 0.1 |
| 2023-Jul-04 Tue | 1.43 | 1.46 | 1.41 | 1.45 | 72.0 | 72.0 | ### | ||
| 2023-Jul-03 Mon | ### | 1.44 | ### | ### | 456,986 | 329,029 | 88.3 | 88.3 | 0.0 |
| 2023-Jun-30 Fri | ### | 1.4125 | ### | 1.375 | 16.8 | 16.8 | 0.1 | ||
| 2023-Jun-29 Thu | 1.285 | ### | 1.275 | ### | 1,318,927 | ### | ### | ### | 0.0 |
| 2023-Jun-28 Wed | 1.2 | ### | 1.2 | 1.285 | 93.7 | 93.7 | ### | ||
| 2023-Jun-27 Tue | ### | 1.21 | ### | 1.185 | 84.9 | 84.9 | 0.1 | ||
| 2023-Jun-26 Mon | ### | 1.2 | ### | ### | 674,071 | 404,442 | 26.7 | 26.7 | 0.0 |
| 2023-Jun-23 Fri | 1.245 | 1.26 | 1.2 | 1.21 | 516,173 | ### | ### | ### | ### |
| 2023-Jun-22 Thu | 1.25 | 1.2575 | ### | 1.255 | 405,548 | 254,988 | 81.3 | 81.3 | ### |
| 2023-Jun-21 Wed | ### | 1.28 | 1.23 | 1.255 | ### | ### | ### | ||
| 2023-Jun-20 Tue | 1.29 | ### | ### | 1.245 | 15.7 | 15.7 | 0.1 | ||
| 2023-Jun-19 Mon | 1.26 | ### | 1.25 | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | 1.26 | 1.2675 | ### | 1.26 | 60.7 | 60.7 | ### | ||
| 2023-Jun-15 Thu | 1.25 | 1.27 | 1.22 | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | 1.23 | 1.25 | 463,372 | 284,973 | 81.6 | 81.6 | ### |
| 2023-Jun-13 Tue | 1.245 | ### | 1.23 | 1.23 | 31.3 | 31.3 | 0.1 | ||
| 2023-Jun-09 Fri | 1.25 | 1.2875 | 1.21 | ### | 25.1 | 25.1 | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | 1.22 | 1.245 | 6.9 | 6.9 | 0.1 | ||
| 2023-Jun-07 Wed | 1.41 | 1.42 | 1.325 | ### | 3,175,325 | ### | 15.3 | 15.3 | 0.0 |
| 2023-Jun-06 Tue | 1.44 | 1.51 | ### | 1.48 | 89.0 | 89.0 | 0.1 | ||
| 2023-Jun-05 Mon | 1.79 | 1.86 | 1.7675 | 1.78 | 324,544 | 588,641 | ### | ### | 0.1 |
| 2023-Jun-02 Fri | ### | 1.83 | 1.775 | 1.82 | 70.9 | 70.9 | ### | ||
| 2023-Jun-01 Thu | 1.84 | 1.85 | 1.78 | 1.8 | 311,456 | ### | ### | ### | 0.1 |
| 2023-May-31 Wed | 1.84 | 1.85 | 1.755 | 1.81 | ### | ### | ### | ||
| 2023-May-30 Tue | 1.85 | 1.855 | ### | 1.85 | 73.0 | 73.0 | 0.1 | ||
| 2023-May-29 Mon | 1.88 | 1.885 | 1.81 | 1.83 | 307,059 | ### | ### | ### | ### |
| 2023-May-26 Fri | ### | 1.885 | ### | ### | 350,350 | ### | ### | ### | 0.0 |
| 2023-May-25 Thu | 1.925 | ### | ### | 1.875 | 440,841 | 0 | 21.2 | 21.2 | ### |
| 2023-May-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | 175,349 | 0 | ### | ### | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | ### | 168,522 | 0 | ### | ### | 0.0 |
| 2023-May-19 Fri | ### | 2.145 | 2.085 | ### | 729,543 | 1,542,983 | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | 2.185 | ### | ### | 13.1 | 13.1 | 0.0 | ||
| 2023-May-17 Wed | 2.21 | 2.23 | ### | ### | 207,184 | ### | 15.1 | 15.1 | 0.0 |
| 2023-May-16 Tue | ### | 2.25 | ### | 2.25 | 674,280 | ### | 96.0 | 96.0 | ### |
| 2023-May-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | 2.23 | 2.23 | ### | ### | 331,043 | ### | 10.4 | 10.4 | 0.0 |
| 2023-May-08 Mon | ### | 2.22 | ### | 2.21 | 190,224 | 211,148 | ### | ### | 0.2 |
| 2023-May-05 Fri | ### | ### | 2.085 | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-May-04 Thu | ### | ### | ### | ### | 88.5 | 88.5 | 0.0 | ||
| 2023-May-03 Wed | ### | 2.125 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-02 Tue | 2.2 | 2.2 | ### | ### | 139,180 | ### | 10.9 | 10.9 | 0.0 |
| 2023-May-01 Mon | ### | 2.21 | ### | 2.2 | 150,351 | ### | 84.2 | 84.2 | 0.2 |
| 2023-Apr-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | ### | ### | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | 2.22 | 2.23 | ### | ### | 115,825 | 129,144 | ### | ### | 0.0 |
| 2023-Apr-20 Thu | 2.22 | ### | 2.2 | 2.2 | 383,357 | ### | 32.2 | 32.2 | 0.2 |
| 2023-Apr-19 Wed | ### | ### | ### | 2.24 | 17.0 | 17.0 | ### | ||
| 2023-Apr-18 Tue | 2.27 | ### | 2.2 | 2.28 | ### | ### | 0.2 | ||
| 2023-Apr-17 Mon | 2.21 | 2.29 | ### | 2.27 | 478,180 | ### | ### | ### | 0.2 |
| 2023-Apr-14 Fri | ### | 2.2 | ### | ### | 346,178 | ### | 81.9 | 81.9 | 0.0 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 453,686 | 0 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | ### | ### | ### | ### | 387,072 | 0 | 84.3 | 84.3 | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-06 Thu | ### | ### | ### | ### | 843,774 | 0 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 569,780 | 0 | 75.8 | 75.8 | 0.0 |
| 2023-Apr-03 Mon | 2 | ### | 1.985 | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | 2 | ### | ### | 2 | 376,342 | 0 | 62.6 | 62.6 | 0.1 |
| 2023-Mar-30 Thu | ### | 1.985 | ### | 1.955 | ### | ### | ### | ||
| 2023-Mar-29 Wed | 1.89 | ### | 1.86 | ### | 81.9 | 81.9 | 0.0 | ||
| 2023-Mar-28 Tue | 1.825 | ### | 1.825 | ### | 353,049 | 322,157 | ### | ### | 0.0 |
| 2023-Mar-27 Mon | 1.87 | ### | 1.825 | 1.84 | 326,843 | 298,244 | 27.0 | 27.0 | ### |
| 2023-Mar-24 Fri | ### | ### | 1.8675 | 1.875 | 15.7 | 15.7 | ### | ||
| 2023-Mar-23 Thu | ### | ### | 1.89 | ### | 388,570 | ### | ### | ### | 0.0 |
| 2023-Mar-22 Wed | ### | ### | 1.85 | ### | 435,079 | 402,448 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | 1.85 | 1.88 | ### | 1.845 | 35.1 | 35.1 | ### | ||
| 2023-Mar-20 Mon | 1.825 | 1.89 | 1.81 | 1.86 | 784,084 | 1,450,555 | 86.9 | 86.9 | 0.1 |
| 2023-Mar-17 Fri | ### | ### | 1.825 | 1.825 | 994,382 | 907,373 | 6.7 | 6.7 | ### |
| 2023-Mar-16 Thu | ### | 1.9775 | 1.89 | ### | 699,557 | ### | ### | ### | 0.0 |
| 2023-Mar-15 Wed | ### | ### | 1.86 | ### | 1,023,886 | ### | ### | ### | 0.0 |
| 2023-Mar-14 Tue | 1.925 | ### | 1.86 | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-10 Fri | ### | ### | ### | ### | 87.7 | 87.7 | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 1,328,775 | 0 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2023-Mar-07 Tue | ### | ### | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2023-Mar-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | ### | ### | ### | ### | 896,750 | 0 | ### | ### | 0.0 |
| 2023-Mar-02 Thu | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2023-Mar-01 Wed | 2 | ### | 2 | ### | 96.1 | 96.1 | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | ### | ### | 997,622 | 0 | ### | ### | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | 42.4 | 42.4 | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | ### | ### | 335,157 | 0 | 24.9 | 24.9 | 0.0 |
| 2023-Feb-23 Thu | ### | ### | ### | ### | 579,181 | 0 | 31.3 | 31.3 | 0.0 |
| 2023-Feb-22 Wed | 2.2 | 2.225 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2023-Feb-21 Tue | 2.29 | ### | ### | 2.2 | 11.5 | 11.5 | 0.2 | ||
| 2023-Feb-20 Mon | 2.28 | ### | ### | 2.29 | 778,175 | 0 | 80.2 | 80.2 | ### |
| 2023-Feb-17 Fri | 2.24 | 2.43 | ### | ### | 2,077,943 | ### | 91.3 | 91.3 | 0.0 |
| 2023-Feb-16 Thu | 2.42 | 2.5 | ### | 2.46 | 76.7 | 76.7 | 0.2 | ||
| 2023-Feb-15 Wed | ### | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | 2.42 | ### | 2.41 | ### | ### | 0.2 | ||
| 2023-Feb-13 Mon | 2.42 | 2.42 | ### | ### | 449,274 | 543,621 | ### | ### | 0.0 |
| 2023-Feb-10 Fri | 2.53 | 2.54 | 2.41 | 2.42 | 10.7 | 10.7 | 0.2 | ||
| 2023-Feb-09 Thu | 2.59 | 2.59 | ### | 2.51 | ### | ### | ### | ||
| 2023-Feb-08 Wed | 2.59 | ### | 2.53 | 2.57 | 452,726 | ### | ### | ### | ### |
| 2023-Feb-07 Tue | ### | 2.655 | 2.58 | 2.58 | 27.9 | 27.9 | 0.2 | ||
| 2023-Feb-06 Mon | 2.74 | 2.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | 2.74 | 2.75 | 2.7 | 2.71 | 29.8 | 29.8 | ### | ||
| 2023-Feb-02 Thu | 2.75 | 2.8 | 2.7 | 2.71 | 319,552 | ### | 26.7 | 26.7 | ### |
| 2023-Feb-01 Wed | 2.7 | ### | 2.7 | 2.74 | ### | ### | 0.2 | ||
| 2023-Jan-31 Tue | 2.72 | 2.76 | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2023-Jan-30 Mon | 2.78 | 2.78 | 2.72 | 2.73 | 22.8 | 22.8 | ### | ||
| 2023-Jan-27 Fri | ### | 2.74 | ### | 2.73 | 88.2 | 88.2 | ### | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 412,326 | 0 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | 2.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | 2.58 | ### | 18.1 | 18.1 | 0.0 | ||
| 2023-Jan-20 Fri | 2.57 | ### | 2.57 | ### | 454,782 | ### | ### | ### | 0.0 |
| 2023-Jan-19 Thu | 2.52 | ### | 2.52 | 2.59 | ### | ### | 0.2 | ||
| 2023-Jan-18 Wed | ### | ### | 2.52 | 2.54 | ### | ### | ### | ||
| 2023-Jan-17 Tue | 2.7 | 2.73 | 2.56 | ### | 13.1 | 13.1 | 0.0 | ||
| 2023-Jan-16 Mon | 2.73 | 2.78 | 2.625 | ### | 21.4 | 21.4 | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | 2.885 | ### | 82.8 | 82.8 | 0.0 | ||
| 2023-Jan-10 Tue | 2.86 | ### | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2023-Jan-09 Mon | 2.81 | 2.88 | 2.8 | 2.86 | 185,683 | ### | 79.0 | 79.0 | 0.2 |
| 2023-Jan-06 Fri | 2.77 | 2.79 | 2.73 | 2.77 | 134,074 | 370,044 | 59.9 | 59.9 | 0.2 |
| 2023-Jan-05 Thu | 2.79 | 2.82 | 2.74 | 2.79 | ### | ### | ### | ||
| 2023-Jan-04 Wed | 2.75 | 2.83 | 2.75 | 2.79 | 74.5 | 74.5 | ### | ||
| 2023-Jan-03 Tue | 2.74 | 2.76 | 2.72 | 2.74 | 93,478 | 256,129 | ### | ### | 0.2 |
| 2022-Dec-30 Fri | ### | 2.73 | ### | 2.71 | 137,220 | ### | ### | ### | ### |
| 2022-Dec-29 Thu | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2022-Dec-28 Wed | 2.73 | 2.73 | ### | ### | 12.5 | 12.5 | 0.0 | ||
| 2022-Dec-23 Fri | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2022-Dec-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-21 Wed | ### | ### | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2022-Dec-20 Tue | 2.7 | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-19 Mon | ### | 2.73 | 2.655 | 2.73 | 84.1 | 84.1 | ### | ||
| 2022-Dec-16 Fri | ### | ### | 2.59 | ### | 70.2 | 70.2 | 0.0 | ||
| 2022-Dec-15 Thu | ### | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2022-Dec-14 Wed | 2.74 | 2.74 | ### | ### | 266,888 | ### | 22.6 | 22.6 | 0.0 |
| 2022-Dec-13 Tue | 2.77 | 2.77 | ### | 2.71 | ### | ### | ### | ||
| 2022-Dec-12 Mon | ### | 2.75 | 2.625 | 2.75 | 424,926 | 1,141,988 | 91.9 | 91.9 | ### |
| 2022-Dec-09 Fri | ### | 2.75 | ### | 2.73 | 289,358 | ### | ### | ### | ### |
| 2022-Dec-08 Thu | ### | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2022-Dec-07 Wed | 2.76 | 2.77 | ### | ### | 457,245 | 633,284 | ### | ### | 0.0 |
| 2022-Dec-06 Tue | 2.85 | 2.88 | 2.73 | 2.75 | ### | ### | ### | ||
| 2022-Dec-05 Mon | 2.59 | 2.84 | 2.56 | 2.82 | 97.8 | 97.8 | ### | ||
| 2022-Dec-02 Fri | ### | ### | 2.58 | 2.59 | 28.1 | 28.1 | 0.2 | ||
| 2022-Dec-01 Thu | 2.56 | ### | 2.54 | ### | 505,743 | ### | ### | ### | 0.0 |
| 2022-Nov-30 Wed | 2.53 | 2.59 | 2.5 | 2.54 | ### | ### | ### | ||
| 2022-Nov-29 Tue | ### | ### | 2.52 | 2.53 | 267,725 | ### | ### | ### | ### |
| 2022-Nov-28 Mon | ### | ### | 2.57 | 2.57 | 189,644 | ### | 36.3 | 36.3 | ### |
| 2022-Nov-25 Fri | ### | ### | 2.58 | ### | ### | ### | 0.0 | ||
| 2022-Nov-24 Thu | ### | ### | 2.56 | ### | 377,170 | 482,777 | 39.7 | 39.7 | 0.0 |
| 2022-Nov-23 Wed | ### | ### | 2.57 | 2.59 | ### | ### | 0.2 | ||
| 2022-Nov-22 Tue | 2.58 | ### | 2.54 | ### | 256,070 | ### | 78.1 | 78.1 | 0.0 |
| 2022-Nov-21 Mon | ### | ### | 2.56 | 2.56 | ### | ### | 0.2 | ||
| 2022-Nov-18 Fri | ### | ### | 2.56 | 2.59 | ### | ### | 0.2 | ||
| 2022-Nov-17 Thu | ### | ### | 2.57 | ### | 366,059 | 470,385 | 83.9 | 83.9 | 0.0 |
| 2022-Nov-16 Wed | ### | ### | 2.53 | 2.56 | 314,551 | ### | ### | ### | 0.2 |
| 2022-Nov-15 Tue | 2.56 | ### | 2.51 | ### | 81.7 | 81.7 | 0.0 | ||
| 2022-Nov-14 Mon | 2.5 | ### | 2.48 | 2.59 | ### | ### | 0.2 | ||
| 2022-Nov-11 Fri | 2.58 | ### | 2.48 | 2.52 | 19.9 | 19.9 | ### | ||
| 2022-Nov-10 Thu | 2.51 | 2.52 | 2.43 | 2.45 | 393,484 | 973,872 | 19.6 | 19.6 | 0.2 |
| 2022-Nov-09 Wed | 2.53 | 2.55 | 2.46 | 2.54 | 517,748 | 1,296,958 | 71.3 | 71.3 | ### |
| 2022-Nov-08 Tue | ### | ### | 2.52 | 2.52 | ### | ### | ### | ||
| 2022-Nov-07 Mon | ### | 2.71 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2022-Nov-04 Fri | 2.75 | 2.75 | ### | ### | 10.6 | 10.6 | 0.0 | ||
| 2022-Nov-03 Thu | 2.73 | 2.8 | 2.71 | 2.71 | 343,022 | 945,025 | ### | ### | ### |
| 2022-Nov-02 Wed | 2.86 | 2.88 | 2.76 | 2.78 | ### | ### | 0.2 | ||
| 2022-Nov-01 Tue | 2.86 | ### | 2.82 | 2.82 | 209,220 | ### | 20.2 | 20.2 | ### |
| 2022-Oct-31 Mon | ### | ### | 2.8 | 2.8 | 304,454 | ### | 11.3 | 11.3 | 0.2 |
| 2022-Oct-28 Fri | ### | ### | 2.82 | 2.83 | 164,725 | ### | 21.0 | 21.0 | 0.2 |
| 2022-Oct-27 Thu | ### | ### | 2.88 | ### | 497,945 | 717,040 | 66.3 | 66.3 | 0.0 |
| 2022-Oct-26 Wed | 2.85 | ### | 2.83 | ### | 1,210,248 | ### | 88.0 | 88.0 | 0.0 |
| 2022-Oct-25 Tue | 2.75 | 2.88 | ### | 2.86 | 489,741 | 705,227 | 92.6 | 92.6 | 0.2 |
| 2022-Oct-24 Mon | 2.77 | 2.79 | 2.7 | 2.75 | ### | ### | ### | ||
| 2022-Oct-21 Fri | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2022-Oct-20 Thu | 2.72 | 2.73 | ### | ### | 340,981 | ### | ### | ### | 0.0 |
| 2022-Oct-19 Wed | 2.71 | 2.77 | ### | 2.72 | ### | ### | 0.2 | ||
| 2022-Oct-18 Tue | 2.76 | 2.82 | 2.72 | 2.74 | ### | ### | 0.2 | ||
| 2022-Oct-17 Mon | ### | 2.75 | ### | 2.7 | 732,075 | ### | ### | ### | 0.2 |
| 2022-Oct-14 Fri | ### | ### | ### | ### | 1,729,284 | 0 | ### | ### | 0.0 |
| 2022-Oct-13 Thu | ### | ### | 2.84 | 2.84 | ### | ### | 0.2 | ||
| 2022-Oct-12 Wed | ### | ### | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2022-Oct-11 Tue | 3.55 | 3.55 | 2.89 | ### | 4,258,250 | ### | 1.2 | 1.2 | 0.0 |
| 2022-Oct-10 Mon | ### | ### | ### | ### | 82,320 | 0 | 13.2 | 13.2 | 0.0 |
| 2022-Oct-07 Fri | ### | ### | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2022-Oct-06 Thu | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2022-Oct-05 Wed | 3.87 | ### | 3.86 | ### | 312,753 | ### | 93.2 | 93.2 | 0.0 |
| 2022-Oct-04 Tue | 3.7 | 3.81 | ### | 3.81 | 76.3 | 76.3 | 0.3 | ||
| 2022-Oct-03 Mon | 3.8 | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2022-Sep-30 Fri | 3.84 | 3.85 | 3.71 | 3.78 | 25.5 | 25.5 | 0.3 | ||
| 2022-Sep-29 Thu | 3.8 | ### | 3.76 | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | 3.85 | 3.85 | 3.7 | 3.77 | 28.1 | 28.1 | ### | ||
| 2022-Sep-27 Tue | 3.75 | 3.8 | 3.71 | 3.8 | 260,727 | 979,029 | ### | ### | ### |
| 2022-Sep-26 Mon | 3.82 | 3.82 | 3.72 | 3.79 | 223,474 | ### | 50.6 | 50.6 | ### |
| 2022-Sep-23 Fri | ### | ### | 3.83 | 3.85 | 19.1 | 19.1 | 0.3 | ||
| 2022-Sep-21 Wed | ### | ### | ### | ### | 42.3 | 42.3 | 0.0 | ||
| 2022-Sep-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-19 Mon | ### | ### | ### | ### | 185,020 | 0 | ### | ### | 0.0 |
| 2022-Sep-16 Fri | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2022-Sep-15 Thu | 4.23 | 4.25 | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2022-Sep-14 Wed | ### | 4.24 | ### | 4.21 | ### | ### | ### | ||
| 2022-Sep-13 Tue | ### | 4.41 | 4.27 | 4.29 | 20.1 | 20.1 | ### | ||
| 2022-Sep-12 Mon | 4.22 | 4.41 | 4.22 | ### | ### | ### | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | ### | 4.22 | 17.8 | 17.8 | ### | ||
| 2022-Sep-08 Thu | ### | 4.285 | ### | 4.27 | 122,959 | ### | 82.8 | 82.8 | ### |
| 2022-Sep-07 Wed | ### | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-06 Tue | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2022-Sep-05 Mon | 4.24 | 4.24 | ### | ### | 209,174 | 443,448 | 19.2 | 19.2 | 0.0 |
| 2022-Sep-02 Fri | 4.46 | 4.46 | 4.29 | 4.29 | ### | ### | ### | ||
| 2022-Sep-01 Thu | ### | ### | 4.29 | ### | 162,287 | ### | ### | ### | 0.0 |
| 2022-Aug-31 Wed | ### | ### | 4.28 | ### | 278,380 | ### | 27.6 | 27.6 | 0.0 |
| 2022-Aug-30 Tue | 4.27 | ### | 4.24 | ### | 214,323 | ### | 78.5 | 78.5 | 0.0 |
| 2022-Aug-29 Mon | ### | ### | 4.23 | 4.27 | 144,689 | ### | ### | ### | ### |
Basic Bottom of Page