End of day Prices (full format), 1200 Days for (BGA) BEGA CHEESE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.69 |
2024-May-06 Mon
| 4.51
| 4.53
| 4.41
| 4.42
| 1,047,454
| ###
| ###
| ###
| 0.3 |
2024-May-03 Fri
| 4.4
| 4.5
| ###
| 4.47
| 1,108,454
| 2,494,021
| ###
| ###
| ### |
2024-May-02 Thu
| ###
| 4.44
| ###
| ###
| 1,746,546
| ###
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| ###
| 4.055
| ###
| 2,141,770
| ###
| 81.5
| 81.5
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
| 472,921
| 0
| 31.1
| 31.1
| 0.0 |
2024-Apr-24 Wed
| ###
| 4.2
| ###
| 4.2
| 471,273
| 989,673
| ###
| ###
| ### |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 350,852
| 0
| 78.7
| 78.7
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 249,775
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 300,570
| 0
| 76.2
| 76.2
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2024-Apr-16 Tue
| 4
| ###
| ###
| ###
| 536,956
| 0
| 85.8
| 85.8
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 746,324
| 0
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 269,478
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 4
| ###
| 325,586
| 651,172
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 385,154
| 0
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 639,271
| 0
| 31.8
| 31.8
| 0.0 |
2024-Apr-02 Tue
| ###
| 4.21
| ###
| ###
| 500,944
| 1,054,487
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 402,646
| 0
| 20.4
| 20.4
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 450,147
| 0
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 4.085
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 718,689
| 0
| 68.4
| 68.4
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2024-Mar-14 Thu
| ###
| 4.2
| ###
| ###
| 1,196,655
| 2,512,975
| 32.7
| 32.7
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| 4
| 656,887
| 0
| ###
| ###
| 0.3 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 3,615,525
| 0
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 3.875
| ###
| 1,143,743
| ###
| 73.3
| 73.3
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 3.875
| ###
| 939,481
| 1,820,244
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 521,673
| 0
| 73.0
| 73.0
| 0.0 |
2024-Mar-01 Fri
| 4.2
| 4.21
| ###
| ###
| 1,471,446
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 4.28
| 4.29
| ###
| 4.21
| 860,776
| ###
| 18.7
| 18.7
| ### |
2024-Feb-28 Wed
| ###
| ###
| 4.22
| 4.28
|
|
| 20.0
| 20.0
| 0.3 |
2024-Feb-27 Tue
| 4.29
| 4.43
| 4.26
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 4.085
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2024-Feb-21 Wed
| ###
| 3.71
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 3.72
| 3.76
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2024-Feb-19 Mon
| 3.8
| 3.8
| 3.74
| 3.76
|
|
| 29.2
| 29.2
| 0.3 |
2024-Feb-16 Fri
| 3.85
| 3.87
| 3.785
| 3.79
|
|
| ###
| ###
| ### |
2024-Feb-15 Thu
| 3.77
| 3.85
| 3.76
| 3.83
|
|
| 79.8
| 79.8
| ### |
2024-Feb-14 Wed
| 3.73
| 3.8
| 3.72
| 3.78
| 620,157
| ###
| 76.0
| 76.0
| 0.3 |
2024-Feb-13 Tue
| 3.76
| ###
| 3.75
| 3.79
| 521,182
| ###
| 76.3
| 76.3
| ### |
2024-Feb-12 Mon
| 3.78
| 3.8
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2024-Feb-09 Fri
| 3.78
| 3.78
| 3.73
| 3.77
| 368,555
| 1,383,924
| 33.3
| 33.3
| ### |
2024-Feb-08 Thu
| 3.73
| 3.8
| ###
| 3.78
| 1,443,478
| ###
| ###
| ###
| 0.3 |
2024-Feb-07 Wed
| 3.72
| 3.76
| 3.7
| 3.7
|
|
| 28.2
| 28.2
| 0.3 |
2024-Feb-06 Tue
| 3.72
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 3.73
| 3.755
| ###
| 3.73
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| 3.7
| 3.785
| ###
| 3.75
|
|
| 75.2
| 75.2
| 0.3 |
2024-Feb-01 Thu
| 3.73
| 3.73
| 3.625
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2024-Jan-31 Wed
| 3.75
| 3.78
| 3.73
| 3.75
| 1,141,076
| 4,284,740
| ###
| ###
| 0.3 |
2024-Jan-30 Tue
| 3.74
| 3.77
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2024-Jan-29 Mon
| 3.71
| 3.74
| 3.71
| 3.73
|
|
| 75.6
| 75.6
| ### |
2024-Jan-25 Thu
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2024-Jan-23 Tue
| 3.73
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| 3.74
| 3.59
| 3.7
| 872,684
| 3,198,386
| ###
| ###
| 0.3 |
2024-Jan-19 Fri
| 3.53
| 3.59
| 3.5
| 3.57
|
|
| 80.5
| 80.5
| 0.3 |
2024-Jan-18 Thu
| 3.5
| 3.52
| ###
| 3.48
|
|
| 34.6
| 34.6
| 0.2 |
2024-Jan-17 Wed
| 3.43
| 3.53
| 3.42
| 3.53
|
|
| ###
| ###
| 0.3 |
2024-Jan-16 Tue
| 3.43
| 3.44
| ###
| 3.42
| 258,443
| 444,521
| 41.8
| 41.8
| 0.2 |
2024-Jan-15 Mon
| 3.4
| 3.46
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2024-Jan-12 Fri
| 3.42
| 3.43
| ###
| 3.4
|
|
| 26.0
| 26.0
| 0.2 |
2024-Jan-11 Thu
| 3.41
| 3.45
| ###
| 3.45
| 391,324
| ###
| 80.4
| 80.4
| ### |
2024-Jan-10 Wed
| 3.45
| 3.45
| 3.385
| 3.43
|
|
| ###
| ###
| 0.2 |
2024-Jan-09 Tue
| 3.49
| 3.49
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| 3.4
| 3.45
| 3.4
| 3.43
| 235,456
| ###
| 83.8
| 83.8
| 0.2 |
2024-Jan-05 Fri
| 3.49
| 3.49
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2024-Jan-04 Thu
| 3.45
| ###
| 3.4
| 3.48
|
|
| 78.1
| 78.1
| 0.2 |
2024-Jan-03 Wed
| 3.5
| 3.5
| ###
| 3.42
| 538,479
| ###
| ###
| ###
| 0.2 |
2024-Jan-02 Tue
| 3.53
| 3.55
| 3.48
| 3.51
| 282,543
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 3.58
| 3.59
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2023-Dec-28 Thu
| 3.54
| 3.58
| 3.52
| 3.58
|
|
| 75.7
| 75.7
| 0.3 |
2023-Dec-27 Wed
| 3.51
| ###
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 3.48
| 3.5
| 3.44
| 3.46
| 306,022
| ###
| 29.3
| 29.3
| 0.2 |
2023-Dec-21 Thu
| 3.46
| ###
| ###
| 3.48
| 1,035,179
| 0
| 74.3
| 74.3
| 0.2 |
2023-Dec-20 Wed
| 3.52
| 3.53
| 3.43
| 3.45
|
|
| 17.7
| 17.7
| ### |
2023-Dec-19 Tue
| 3.45
| 3.51
| ###
| 3.51
| 956,551
| 1,678,747
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 3.46
| ###
| 3.42
| 868,272
| ###
| ###
| ###
| 0.2 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 976,640
| 0
| 23.1
| 23.1
| 0.0 |
2023-Dec-14 Thu
| 3.25
| ###
| 3.24
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2023-Dec-13 Wed
| 3.25
| 3.275
| 3.21
| 3.24
| 497,546
| ###
| 33.0
| 33.0
| ### |
2023-Dec-12 Tue
| 3.23
| 3.25
| ###
| 3.24
| 410,123
| 666,449
| ###
| ###
| ### |
2023-Dec-11 Mon
| 3.23
| 3.28
| 3.2
| 3.22
|
|
| 39.7
| 39.7
| 0.2 |
2023-Dec-08 Fri
| 3.25
| 3.26
| 3.2
| 3.24
|
|
| 28.4
| 28.4
| ### |
2023-Dec-07 Thu
| ###
| 3.26
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Dec-06 Wed
| ###
| 3.21
| ###
| ###
| 602,874
| ###
| 81.2
| 81.2
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 295,322
| 0
| 41.4
| 41.4
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 594,989
| 0
| 36.1
| 36.1
| 0.0 |
2023-Dec-01 Fri
| 3.2
| 3.21
| ###
| ###
| 343,722
| 551,673
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2023-Nov-29 Wed
| ###
| 3.22
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 451,984
| 0
| 70.9
| 70.9
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 357,142
| 0
| 83.0
| 83.0
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 393,923
| 0
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 363,887
| 0
| 33.8
| 33.8
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 3.045
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 458,787
| 0
| 31.6
| 31.6
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 796,185
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 2.86
| ###
| 2.84
| ###
| 534,480
| ###
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 2.88
| 2.885
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2023-Nov-10 Fri
| 2.88
| ###
| 2.825
| 2.88
| 416,147
| ###
| 68.8
| 68.8
| 0.2 |
2023-Nov-09 Thu
| 2.88
| ###
| 2.86
| 2.88
|
|
| 70.6
| 70.6
| 0.2 |
2023-Nov-08 Wed
| 2.85
| 2.89
| 2.84
| 2.87
| 960,283
| ###
| 71.1
| 71.1
| ### |
2023-Nov-07 Tue
| 2.89
| 2.89
| 2.83
| 2.85
|
|
| 20.7
| 20.7
| ### |
2023-Nov-06 Mon
| 2.8
| ###
| 2.79
| 2.88
|
|
| 86.5
| 86.5
| 0.2 |
2023-Nov-03 Fri
| 2.83
| 2.83
| 2.78
| 2.8
| 1,367,843
| ###
| 22.9
| 22.9
| 0.2 |
2023-Nov-02 Thu
| 2.84
| 2.845
| 2.79
| 2.8
| 411,741
| 1,160,080
| ###
| ###
| 0.2 |
2023-Nov-01 Wed
| 2.79
| 2.84
| 2.775
| 2.81
|
|
| 74.4
| 74.4
| ### |
2023-Oct-31 Tue
| 2.81
| 2.82
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2023-Oct-30 Mon
| 2.84
| 2.885
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| ###
| ###
| ###
| 2.89
| 981,643
| 0
| 32.5
| 32.5
| ### |
2023-Oct-26 Thu
| 2.88
| ###
| 2.82
| 2.88
|
|
| 72.2
| 72.2
| 0.2 |
2023-Oct-25 Wed
| ###
| ###
| 2.81
| 2.86
|
|
| 16.7
| 16.7
| 0.2 |
2023-Oct-24 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 2.88
| ###
| ###
| ###
| 472,581
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 576,345
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 2.86
| ###
| 2.82
| ###
| 959,779
| 1,353,288
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 2.84
| ###
| 2.825
| 2.89
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 2.77
| 2.82
| 2.72
| 2.8
| 1,024,443
| ###
| 78.1
| 78.1
| 0.2 |
2023-Oct-11 Wed
| ###
| 2.76
| ###
| 2.76
| 1,088,956
| 1,502,759
| 92.3
| 92.3
| 0.2 |
2023-Oct-10 Tue
| 2.56
| ###
| 2.56
| ###
| 789,672
| 1,010,780
| 80.1
| 80.1
| 0.0 |
2023-Oct-09 Mon
| 2.59
| 2.59
| 2.53
| 2.56
|
|
| 30.3
| 30.3
| 0.2 |
2023-Oct-06 Fri
| 2.57
| ###
| 2.56
| 2.57
|
|
| 70.9
| 70.9
| ### |
2023-Oct-05 Thu
| 2.55
| ###
| 2.54
| 2.57
| 902,348
| 1,145,981
| 74.4
| 74.4
| ### |
2023-Oct-04 Wed
| 2.52
| ###
| 2.51
| 2.55
| 1,171,653
| 1,470,424
| 85.2
| 85.2
| 0.2 |
2023-Oct-03 Tue
| 2.44
| 2.53
| 2.43
| 2.52
|
|
| 90.8
| 90.8
| ### |
2023-Oct-02 Mon
| 2.55
| 2.55
| 2.49
| 2.49
| 473,158
| 1,192,358
| ###
| ###
| 0.2 |
2023-Sep-29 Fri
| 2.52
| 2.54
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 2.56
| 2.56
| 2.48
| 2.5
| 1,155,983
| 2,913,077
| 18.6
| 18.6
| 0.2 |
2023-Sep-27 Wed
| ###
| ###
| 2.54
| 2.56
|
|
| 21.8
| 21.8
| 0.2 |
2023-Sep-26 Tue
| 2.7
| 2.72
| 2.59
| 2.59
| 1,220,685
| ###
| ###
| ###
| 0.2 |
2023-Sep-25 Mon
| 2.71
| 2.73
| ###
| 2.71
|
|
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2023-Sep-21 Thu
| 2.74
| 2.77
| 2.72
| 2.73
| 708,443
| 1,944,676
| 41.0
| 41.0
| ### |
2023-Sep-20 Wed
| 2.78
| 2.79
| 2.75
| 2.75
| 1,102,920
| 3,055,088
| ###
| ###
| ### |
2023-Sep-19 Tue
| 2.82
| 2.84
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| 2.84
| 2.84
| 2.81
| 2.82
|
|
| 37.3
| 37.3
| ### |
2023-Sep-15 Fri
| 2.87
| ###
| 2.85
| 2.85
| 3,022,771
| 4,307,448
| ###
| ###
| ### |
2023-Sep-14 Thu
| 2.78
| 2.84
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-Sep-13 Wed
| 2.78
| 2.81
| 2.76
| 2.8
|
|
| 80.7
| 80.7
| 0.2 |
2023-Sep-12 Tue
| 2.84
| 2.85
| 2.76
| 2.8
| 868,152
| ###
| 23.5
| 23.5
| 0.2 |
2023-Sep-11 Mon
| 2.79
| 2.86
| 2.785
| 2.83
| 711,689
| 2,008,742
| ###
| ###
| 0.2 |
2023-Sep-08 Fri
| 2.79
| ###
| 2.76
| 2.78
| 952,146
| ###
| 32.8
| 32.8
| 0.2 |
2023-Sep-07 Thu
| 2.82
| 2.83
| 2.78
| 2.78
| 883,354
| ###
| 30.3
| 30.3
| 0.2 |
2023-Sep-06 Wed
| 2.87
| 2.88
| 2.82
| 2.82
| 566,850
| 1,615,522
| 22.5
| 22.5
| ### |
2023-Sep-05 Tue
| 2.89
| ###
| ###
| 2.88
| 890,959
| 0
| ###
| ###
| 0.2 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2023-Aug-31 Thu
| ###
| ###
| 3
| ###
| 530,240
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 679,940
| 0
| 64.9
| 64.9
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 3.2
| 3.2
| ###
| ###
| 637,958
| ###
| 16.7
| 16.7
| 0.0 |
2023-Aug-25 Fri
| 3.21
| 3.24
| ###
| ###
| 1,100,677
| ###
| 25.4
| 25.4
| 0.0 |
2023-Aug-24 Thu
| ###
| 3.245
| ###
| 3.23
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 424,887
| 0
| 83.5
| 83.5
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 679,571
| 0
| 69.5
| 69.5
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 735,384
| 0
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 3.22
| ###
| ###
| 412,374
| 663,922
| 76.6
| 76.6
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 682,454
| 0
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| 3.2
| ###
| ###
| 660,347
| 1,056,555
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 3.27
| 3.27
| ###
| 3.2
| 736,053
| 1,203,446
| ###
| ###
| 0.2 |
2023-Aug-14 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Aug-11 Fri
| 3.29
| ###
| 3.28
| ###
| 428,878
| 703,359
| 71.7
| 71.7
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 3.28
| 3.28
| 514,557
| 843,873
| 26.5
| 26.5
| 0.2 |
2023-Aug-09 Wed
| 3.27
| ###
| 3.27
| 3.29
| 176,374
| 288,371
| 77.0
| 77.0
| ### |
2023-Aug-08 Tue
| ###
| ###
| 3.25
| 3.29
| 355,923
| 578,374
| ###
| ###
| ### |
2023-Aug-07 Mon
| 3.29
| ###
| 3.255
| 3.28
| 233,581
| 380,153
| ###
| ###
| 0.2 |
2023-Aug-04 Fri
| 3.25
| 3.29
| ###
| 3.29
|
|
| 78.2
| 78.2
| ### |
2023-Aug-03 Thu
| 3.25
| 3.27
| ###
| 3.24
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 3.29
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Aug-01 Tue
| 3.27
| ###
| 3.26
| ###
| 572,388
| ###
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 3.23
| 3.27
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Jul-28 Fri
| 3.22
| 3.24
| ###
| 3.22
| 346,750
| ###
| ###
| ###
| 0.2 |
2023-Jul-27 Thu
| ###
| 3.26
| 3.145
| 3.22
|
|
| ###
| ###
| 0.2 |
2023-Jul-26 Wed
| ###
| 3.21
| ###
| ###
| 698,182
| 1,120,582
| 29.0
| 29.0
| 0.0 |
2023-Jul-25 Tue
| 3.22
| 3.23
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-Jul-24 Mon
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2023-Jul-21 Fri
| ###
| 3.2
| ###
| ###
| 414,727
| ###
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 3.2
| 3.21
| ###
| ###
| 469,320
| 753,258
| 26.4
| 26.4
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 775,348
| 0
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 686,488
| 0
| 31.4
| 31.4
| 0.0 |
2023-Jul-14 Fri
| ###
| 3.2
| ###
| ###
| 617,146
| ###
| 71.3
| 71.3
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
| 568,483
| 0
| 76.6
| 76.6
| 0.0 |
2023-Jul-11 Tue
| 3
| ###
| 2.985
| ###
| 636,873
| ###
| 80.4
| 80.4
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 825,846
| 0
| 79.9
| 79.9
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 1,118,049
| 0
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 1,696,655
| 0
| 86.2
| 86.2
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 1,373,158
| 0
| 22.3
| 22.3
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 2.8
| 2.85
| 3,521,178
| 4,929,649
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 3,965,856
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 3,834,048
| 0
| 7.5
| 7.5
| 0.0 |
2023-Jun-27 Tue
| ###
| 3.57
| 3.26
| 3.4
| 1,924,646
| ###
| 88.0
| 88.0
| 0.2 |
2023-Jun-26 Mon
| 3.5
| 3.5
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2023-Jun-23 Fri
| 3.54
| 3.55
| 3.485
| 3.51
|
|
| 39.1
| 39.1
| ### |
2023-Jun-22 Thu
| ###
| ###
| 3.53
| 3.54
|
|
| 31.8
| 31.8
| 0.3 |
2023-Jun-21 Wed
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| 3.56
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 3.55
| ###
| 3.52
| 3.56
| 304,845
| 536,527
| ###
| ###
| 0.3 |
2023-Jun-16 Fri
| 3.53
| 3.57
| 3.5
| 3.53
| 577,077
| ###
| 60.7
| 60.7
| 0.3 |
2023-Jun-15 Thu
| 3.53
| ###
| 3.51
| 3.52
|
|
| 40.8
| 40.8
| ### |
2023-Jun-14 Wed
| 3.48
| 3.53
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| 3.49
| 3.49
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2023-Jun-09 Fri
| 3.56
| 3.56
| 3.47
| 3.49
| 441,020
| 1,550,185
| ###
| ###
| ### |
2023-Jun-08 Thu
| 3.52
| 3.55
| 3.47
| 3.54
|
|
| ###
| ###
| 0.3 |
2023-Jun-07 Wed
| ###
| ###
| 3.54
| 3.57
| 505,124
| ###
| 36.2
| 36.2
| 0.3 |
2023-Jun-06 Tue
| 3.59
| 3.59
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| ###
| ###
| 3.58
| 3.59
| 635,577
| 1,137,682
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| ###
| 3.57
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2023-Jun-01 Thu
| 3.57
| ###
| 3.55
| ###
| 605,380
| 1,074,549
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 550,570
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 3.72
| ###
| ###
| 512,522
| ###
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 3.59
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 3.5
| ###
| 3.49
| 3.59
|
|
| 89.0
| 89.0
| ### |
2023-May-24 Wed
| ###
| ###
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 520,487
| 0
| 26.3
| 26.3
| 0.0 |
2023-May-22 Mon
| 3.7
| 3.73
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2023-May-19 Fri
| 3.72
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2023-May-18 Thu
| 3.74
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2023-May-17 Wed
| 3.75
| 3.77
| ###
| 3.71
| 482,124
| ###
| 27.3
| 27.3
| ### |
2023-May-16 Tue
| 3.77
| 3.81
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2023-May-15 Mon
| 3.83
| 3.84
| 3.75
| 3.79
| 496,323
| 1,883,545
| ###
| ###
| ### |
2023-May-12 Fri
| 3.82
| 3.85
| 3.81
| 3.83
|
|
| 70.6
| 70.6
| ### |
2023-May-11 Thu
| 3.85
| 3.87
| ###
| 3.82
| 881,720
| 1,706,128
| ###
| ###
| 0.3 |
2023-May-10 Wed
| 3.88
| 3.89
| 3.83
| 3.85
| 527,679
| 2,036,840
| ###
| ###
| 0.3 |
2023-May-09 Tue
| 3.83
| ###
| 3.83
| 3.88
|
|
| 83.5
| 83.5
| 0.3 |
2023-May-08 Mon
| ###
| ###
| 3.84
| 3.87
| 1,060,928
| 2,036,981
| 23.2
| 23.2
| ### |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 2,623,353
| 0
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 3.82
| ###
| 3.81
| ###
| 691,784
| 1,317,848
| 90.9
| 90.9
| 0.0 |
2023-May-03 Wed
| 3.82
| 3.85
| 3.81
| 3.84
|
|
| 75.8
| 75.8
| 0.3 |
2023-May-02 Tue
| 3.81
| 3.89
| 3.78
| 3.85
| 512,484
| 1,965,376
| ###
| ###
| 0.3 |
2023-May-01 Mon
| 3.83
| 3.84
| 3.79
| 3.82
| 333,484
| 1,272,241
| ###
| ###
| 0.3 |
2023-Apr-28 Fri
| 3.84
| 3.84
| 3.77
| 3.78
|
|
| 23.5
| 23.5
| 0.3 |
2023-Apr-27 Thu
| 3.8
| 3.87
| 3.79
| 3.8
| 338,526
| 1,296,554
| 70.2
| 70.2
| ### |
2023-Apr-26 Wed
| 3.82
| 3.85
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2023-Apr-24 Mon
| 3.84
| 3.85
| ###
| 3.82
|
|
| 35.3
| 35.3
| 0.3 |
2023-Apr-21 Fri
| 3.82
| ###
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2023-Apr-20 Thu
| 3.82
| 3.86
| 3.8
| 3.84
| 741,470
| ###
| 76.4
| 76.4
| 0.3 |
2023-Apr-19 Wed
| 3.8
| 3.84
| ###
| 3.81
|
|
| 70.8
| 70.8
| 0.3 |
2023-Apr-18 Tue
| 3.82
| 3.85
| 3.8
| 3.82
|
|
| 72.8
| 72.8
| 0.3 |
2023-Apr-17 Mon
| 3.81
| 3.83
| 3.76
| 3.82
|
|
| 73.2
| 73.2
| 0.3 |
2023-Apr-14 Fri
| 3.8
| 3.83
| 3.79
| 3.79
|
|
| 27.2
| 27.2
| ### |
2023-Apr-13 Thu
| 3.76
| 3.81
| 3.73
| 3.78
| 587,140
| ###
| ###
| ###
| 0.3 |
2023-Apr-12 Wed
| 3.76
| ###
| 3.74
| 3.76
| 425,224
| ###
| 72.9
| 72.9
| 0.3 |
2023-Apr-11 Tue
| 3.79
| 3.82
| 3.73
| 3.76
| 711,742
| 2,686,826
| 28.0
| 28.0
| 0.3 |
2023-Apr-06 Thu
| ###
| 3.77
| ###
| 3.75
| 1,278,722
| ###
| ###
| ###
| 0.3 |
2023-Apr-05 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 3.59
| ###
| 3.56
| 3.58
|
|
| 32.8
| 32.8
| 0.3 |
2023-Apr-03 Mon
| ###
| ###
| 3.58
| ###
| 726,778
| ###
| 39.2
| 39.2
| 0.0 |
2023-Mar-31 Fri
| 3.51
| ###
| 3.51
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Mar-30 Thu
| 3.47
| 3.55
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2023-Mar-29 Wed
| ###
| 3.46
| ###
| 3.44
| 445,848
| ###
| ###
| ###
| 0.2 |
2023-Mar-28 Tue
| 3.41
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 389,380
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 3.27
| ###
| 3.24
| ###
| 1,194,875
| ###
| 72.3
| 72.3
| 0.0 |
2023-Mar-23 Thu
| 3.26
| ###
| 3.22
| 3.27
| 578,126
| 930,782
| ###
| ###
| ### |
2023-Mar-22 Wed
| 3.24
| 3.29
| 3.22
| 3.29
|
|
| 79.8
| 79.8
| ### |
2023-Mar-21 Tue
| 3.23
| 3.255
| 3.21
| 3.24
| 552,586
| ###
| 69.4
| 69.4
| ### |
2023-Mar-20 Mon
| 3.24
| 3.27
| 3.2
| 3.21
| 585,658
| ###
| ###
| ###
| ### |
2023-Mar-17 Fri
| 3.27
| ###
| 3.23
| 3.27
| 774,154
| 1,250,258
| ###
| ###
| ### |
2023-Mar-16 Thu
| 3.26
| ###
| 3.22
| 3.26
| 1,024,842
| ###
| ###
| ###
| 0.2 |
2023-Mar-15 Wed
| 3.23
| ###
| 3.2
| ###
| 929,650
| 1,487,440
| 84.0
| 84.0
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 3.44
| 3.48
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2023-Mar-09 Thu
| 3.51
| 3.52
| ###
| 3.49
| 513,422
| 903,622
| ###
| ###
| ### |
2023-Mar-08 Wed
| 3.49
| 3.49
| ###
| 3.48
| 623,144
| 1,087,386
| 36.0
| 36.0
| 0.2 |
2023-Mar-07 Tue
| 3.42
| 3.5
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| 3.47
| 3.48
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2023-Mar-03 Fri
| 3.45
| 3.47
| ###
| 3.41
|
|
| 27.0
| 27.0
| ### |
2023-Mar-02 Thu
| 3.53
| 3.58
| 3.43
| 3.45
| 608,474
| ###
| ###
| ###
| ### |
2023-Mar-01 Wed
| 3.47
| 3.53
| 3.41
| 3.5
| 862,055
| ###
| 70.9
| 70.9
| 0.3 |
2023-Feb-28 Tue
| 3.52
| ###
| 3.42
| 3.49
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| 3.56
| 3.57
| 3.43
| 3.43
| 956,326
| 3,347,141
| ###
| ###
| 0.2 |
2023-Feb-24 Fri
| 3.4
| ###
| ###
| 3.57
| 2,069,881
| 0
| ###
| ###
| 0.3 |
2023-Feb-23 Thu
| 3.4
| 3.52
| 3.245
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2023-Feb-22 Wed
| 3.5
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 3.51
| 3.53
| 3.47
| 3.5
| 645,345
| ###
| 34.7
| 34.7
| 0.3 |
2023-Feb-20 Mon
| 3.55
| 3.55
| 3.47
| 3.51
|
|
| 34.6
| 34.6
| ### |
2023-Feb-17 Fri
| 3.52
| 3.56
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2023-Feb-16 Thu
| 3.53
| 3.57
| 3.49
| 3.54
| 826,242
| ###
| 64.6
| 64.6
| 0.3 |
2023-Feb-15 Wed
| 3.58
| 3.58
| 3.51
| 3.51
| 458,120
| ###
| ###
| ###
| ### |
2023-Feb-14 Tue
| 3.56
| ###
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 3.51
| 3.57
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2023-Feb-10 Fri
| 3.48
| 3.52
| 3.44
| 3.5
| 621,977
| 2,164,479
| ###
| ###
| 0.3 |
2023-Feb-09 Thu
| 3.57
| ###
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2023-Feb-08 Wed
| 3.55
| ###
| 3.51
| 3.57
| 598,128
| ###
| ###
| ###
| 0.3 |
2023-Feb-07 Tue
| 3.7
| 3.73
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2023-Feb-06 Mon
| ###
| 3.75
| ###
| 3.71
| 761,258
| 1,427,358
| 86.0
| 86.0
| ### |
2023-Feb-03 Fri
| 3.8
| 3.83
| 3.54
| ###
| 2,480,546
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 3.78
| 3.79
|
|
| 15.2
| 15.2
| ### |
2023-Feb-01 Wed
| ###
| ###
| 3.875
| 3.88
|
|
| ###
| ###
| 0.3 |
2023-Jan-31 Tue
| ###
| ###
| 3.825
| 3.88
| 734,152
| ###
| 25.9
| 25.9
| 0.3 |
2023-Jan-30 Mon
| ###
| 4.045
| ###
| ###
| 674,481
| ###
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 3.88
| ###
| 3.88
| ###
| 612,871
| ###
| 76.6
| 76.6
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| 3.86
| 3.87
| 820,352
| 1,583,279
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 4
| ###
| ###
| ###
| 634,872
| 0
| 23.9
| 23.9
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 4
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| 4
| 987,576
| 0
| 32.3
| 32.3
| 0.3 |
2023-Jan-16 Mon
| ###
| 4.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 3.86
| ###
| 457,483
| 882,942
| 70.1
| 70.1
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 3.83
| 3.85
| 469,049
| 898,228
| 20.5
| 20.5
| 0.3 |
2023-Jan-11 Wed
| ###
| ###
| 3.86
| ###
| 444,886
| 858,629
| 26.7
| 26.7
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 3.78
| ###
| 1,135,840
| ###
| 75.4
| 75.4
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 3.88
| ###
| 791,854
| ###
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 399,671
| 0
| 76.2
| 76.2
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 3.89
| ###
| 385,355
| ###
| 65.5
| 65.5
| 0.0 |
2023-Jan-04 Wed
| 3.83
| 3.945
| 3.82
| ###
| 432,770
| 1,680,229
| 80.9
| 80.9
| 0.0 |
2023-Jan-03 Tue
| 3.88
| 3.88
| 3.77
| 3.8
| 375,923
| ###
| 27.9
| 27.9
| ### |
2022-Dec-30 Fri
| 3.85
| ###
| 3.81
| 3.88
| 479,855
| 914,123
| 70.5
| 70.5
| 0.3 |
2022-Dec-29 Thu
| 3.76
| 3.84
| 3.76
| 3.83
|
|
| ###
| ###
| ### |
2022-Dec-28 Wed
| 3.79
| 3.85
| 3.76
| 3.83
| 348,457
| 1,325,878
| 84.1
| 84.1
| ### |
2022-Dec-23 Fri
| 3.72
| 3.8
| 3.72
| 3.78
| 465,540
| ###
| ###
| ###
| 0.3 |
2022-Dec-22 Thu
| 3.71
| 3.79
| 3.7
| 3.78
| 424,087
| ###
| 82.1
| 82.1
| 0.3 |
2022-Dec-21 Wed
| 3.75
| 3.75
| ###
| 3.73
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| 3.75
| 3.75
| ###
| ###
| 558,679
| 1,047,523
| 25.2
| 25.2
| 0.0 |
2022-Dec-19 Mon
| 3.79
| 3.79
| 3.71
| 3.74
| 410,277
| ###
| 27.1
| 27.1
| 0.3 |
2022-Dec-16 Fri
| 3.75
| 3.76
| 3.71
| 3.74
| 790,873
| ###
| ###
| ###
| 0.3 |
2022-Dec-15 Thu
| 3.8
| 3.81
| 3.75
| 3.77
|
|
| 37.7
| 37.7
| ### |
2022-Dec-14 Wed
| 3.75
| 3.79
| ###
| 3.76
|
|
| 69.6
| 69.6
| 0.3 |
2022-Dec-13 Tue
| ###
| 3.71
| ###
| 3.71
| 590,880
| 1,096,082
| ###
| ###
| ### |
2022-Dec-12 Mon
| ###
| ###
| 3.53
| ###
| 783,173
| ###
| 83.6
| 83.6
| 0.0 |
2022-Dec-09 Fri
| 3.58
| ###
| 3.51
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2022-Dec-08 Thu
| 3.59
| 3.59
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2022-Dec-07 Wed
| 3.53
| 3.57
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2022-Dec-06 Tue
| 3.55
| 3.59
| 3.53
| 3.58
|
|
| 81.4
| 81.4
| 0.3 |
2022-Dec-05 Mon
| ###
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2022-Dec-02 Fri
| ###
| ###
| 3.54
| ###
| 715,040
| 1,265,620
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 3.52
| 3.59
| 3.49
| 3.55
| 660,058
| ###
| 75.1
| 75.1
| ### |
2022-Nov-30 Wed
| 3.48
| 3.5
| 3.46
| 3.5
| 881,340
| ###
| ###
| ###
| 0.3 |
2022-Nov-29 Tue
| 3.5
| 3.53
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2022-Nov-28 Mon
| 3.5
| 3.54
| 3.45
| 3.51
| 594,129
| 2,076,480
| 77.2
| 77.2
| ### |
2022-Nov-25 Fri
| ###
| 3.525
| ###
| 3.49
| 1,088,157
| 1,917,876
| 89.7
| 89.7
| ### |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 483,925
| 0
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
| 505,088
| 0
| 39.0
| 39.0
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 660,445
| 0
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| 3.44
| ###
| 3.4
|
|
| 87.6
| 87.6
| 0.2 |
2022-Nov-16 Wed
| ###
| ###
| 3.26
| ###
| 847,626
| ###
| 37.5
| 37.5
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| 3.285
| ###
| 1,327,483
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 3.43
| 3.43
| 3.28
| 3.29
|
|
| 13.2
| 13.2
| ### |
2022-Nov-11 Fri
| 3.4
| 3.44
| ###
| 3.4
| 996,179
| 1,713,427
| ###
| ###
| 0.2 |
2022-Nov-10 Thu
| ###
| ###
| 3.26
| ###
| 374,789
| ###
| 72.4
| 72.4
| 0.0 |
2022-Nov-09 Wed
| 3.2
| ###
| ###
| ###
| 1,142,879
| 0
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 3.29
| 3.29
| ###
| ###
| 593,641
| ###
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 3.28
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| ###
| ###
| 3.22
| 3.29
| 601,479
| 968,381
| ###
| ###
| ### |
2022-Nov-02 Wed
| ###
| ###
| 3.28
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2022-Nov-01 Tue
| 3.22
| ###
| 3.22
| ###
| 1,183,349
| ###
| 84.5
| 84.5
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| 3.26
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2022-Oct-27 Thu
| ###
| ###
| ###
| 3.29
|
|
| 33.1
| 33.1
| ### |
2022-Oct-26 Wed
| 3.25
| 3.42
| 3.22
| ###
| 1,191,049
| 3,954,282
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 3.25
| 3.25
| 3.2
| 3.24
| 457,787
| ###
| ###
| ###
| ### |
2022-Oct-24 Mon
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 3.2
| ###
| ###
| 1,105,885
| ###
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 3.22
| 3.28
| ###
| ###
| 561,822
| 921,388
| 38.3
| 38.3
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2022-Oct-18 Tue
| ###
| 3.4
| 3.26
| 3.28
| 1,622,248
| 5,402,085
| ###
| ###
| 0.2 |
2022-Oct-17 Mon
| 3.47
| 3.47
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2022-Oct-14 Fri
| 3.51
| 3.55
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2022-Oct-13 Thu
| 3.43
| 3.45
| ###
| 3.45
| 683,725
| 1,179,425
| 75.2
| 75.2
| ### |
2022-Oct-12 Wed
| 3.42
| 3.46
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2022-Oct-11 Tue
| 3.43
| 3.46
| ###
| 3.42
| 418,743
| 724,425
| 45.7
| 45.7
| 0.2 |
2022-Oct-10 Mon
| 3.45
| 3.48
| 3.41
| 3.42
| 560,920
| ###
| 36.0
| 36.0
| 0.2 |
2022-Oct-07 Fri
| 3.5
| 3.53
| 3.48
| 3.48
| 316,947
| ###
| 30.7
| 30.7
| 0.2 |
2022-Oct-06 Thu
| 3.5
| 3.53
| 3.46
| 3.51
| 330,148
| ###
| ###
| ###
| ### |
2022-Oct-05 Wed
| 3.57
| 3.57
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2022-Oct-04 Tue
| 3.48
| 3.57
| 3.43
| 3.53
| 532,287
| ###
| ###
| ###
| 0.3 |
2022-Oct-03 Mon
| 3.52
| 3.52
| 3.41
| 3.42
| 255,676
| ###
| ###
| ###
| 0.2 |
2022-Sep-30 Fri
| 3.48
| 3.49
| 3.44
| 3.46
| 435,643
| ###
| ###
| ###
| 0.2 |
2022-Sep-29 Thu
| 3.57
| 3.59
| 3.49
| 3.49
| 735,123
| ###
| 21.8
| 21.8
| ### |
2022-Sep-28 Wed
| 3.54
| 3.58
| ###
| 3.54
|
|
| 75.7
| 75.7
| 0.3 |
2022-Sep-27 Tue
| 3.53
| ###
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2022-Sep-26 Mon
| 3.48
| 3.56
| 3.47
| 3.52
| 355,473
| 1,249,487
| ###
| ###
| ### |
2022-Sep-23 Fri
| 3.55
| 3.58
| 3.46
| 3.54
|
|
| ###
| ###
| 0.3 |
2022-Sep-21 Wed
| ###
| ###
| 3.57
| 3.59
|
|
| 35.7
| 35.7
| ### |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2022-Sep-19 Mon
| 3.7
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 3.77
| 3.8
| ###
| ###
| 1,077,255
| 2,046,784
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| 3.77
| 3.77
| 837,025
| ###
| 11.9
| 11.9
| ### |
2022-Sep-14 Wed
| ###
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2022-Sep-13 Tue
| 3.88
| ###
| 3.85
| ###
| 677,847
| 1,304,855
| 82.2
| 82.2
| 0.0 |
2022-Sep-12 Mon
| 3.8
| ###
| 3.8
| 3.87
| 522,347
| 992,459
| 83.5
| 83.5
| ### |
2022-Sep-09 Fri
| 3.8
| 3.825
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2022-Sep-08 Thu
| 3.77
| 3.84
| 3.76
| 3.8
| 475,886
| ###
| 63.7
| 63.7
| ### |
2022-Sep-07 Wed
| 3.77
| 3.8
| 3.7
| 3.8
| 634,554
| 2,379,577
| ###
| ###
| ### |
2022-Sep-06 Tue
| 3.85
| ###
| 3.77
| 3.79
|
|
| 25.0
| 25.0
| ### |
2022-Sep-05 Mon
| ###
| ###
| 3.83
| 3.83
| 542,677
| 1,039,226
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 273,025
| 0
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 716,728
| 0
| 78.1
| 78.1
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| 3.985
| 4
|
|
| 16.4
| 16.4
| 0.3 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 992,252
| 0
| 80.2
| 80.2
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 1,612,972
| 0
| 72.5
| 72.5
| 0.0 |
2022-Aug-26 Fri
| 3.76
| 4.26
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| 3.74
| ###
| 3.74
| 636,922
| 1,191,044
| 79.9
| 79.9
| 0.3 |
2022-Aug-24 Wed
| ###
| 3.7
| ###
| ###
| 503,187
| ###
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 3.73
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2022-Aug-19 Fri
| 3.79
| 3.8
| 3.73
| 3.75
|
|
| 30.3
| 30.3
| 0.3 |
2022-Aug-18 Thu
| 3.85
| 3.86
| 3.76
| 3.78
| 422,122
| 1,608,284
| 28.9
| 28.9
| 0.3 |
2022-Aug-17 Wed
| 3.78
| 3.85
| 3.78
| 3.84
| 450,887
| ###
| ###
| ###
| 0.3 |
2022-Aug-16 Tue
| 3.8
| ###
| 3.75
| 3.77
| 439,184
| 823,470
| ###
| ###
| ### |
2022-Aug-15 Mon
| 3.81
| 3.82
| 3.725
| 3.77
| 338,559
| ###
| ###
| ###
| ### |
2022-Aug-12 Fri
| 3.79
| 3.81
| 3.75
| 3.81
| 356,272
| ###
| 73.6
| 73.6
| 0.3 |
2022-Aug-11 Thu
| ###
| 3.87
| ###
| 3.81
| 1,106,024
| 2,140,156
| ###
| ###
| 0.3 |
2022-Aug-10 Wed
| 3.74
| 3.745
| ###
| ###
| 633,322
| ###
| 20.8
| 20.8
| 0.0 |
2022-Aug-09 Tue
| 3.75
| 3.79
| 3.71
| 3.73
|
|
| 31.4
| 31.4
| ### |
2022-Aug-08 Mon
| 3.8
| 3.8
| ###
| 3.77
| 1,344,146
| 2,553,877
| 29.6
| 29.6
| ### |
2022-Aug-05 Fri
| 3.73
| 3.83
| ###
| 3.83
| 1,096,627
| 2,100,040
| ###
| ###
| ### |
2022-Aug-04 Thu
| 3.49
| 3.76
| 3.48
| 3.73
| 1,810,944
| ###
| 95.2
| 95.2
| ### |
2022-Aug-03 Wed
| 3.48
| 3.53
| 3.45
| 3.49
| 487,957
| ###
| 65.0
| 65.0
| ### |
2022-Aug-02 Tue
| 3.45
| 3.49
| 3.42
| 3.48
| 677,840
| ###
| 76.8
| 76.8
| 0.2 |
2022-Aug-01 Mon
| 3.48
| 3.53
| 3.48
| 3.48
| 1,177,479
| ###
| ###
| ###
| 0.2 |
2022-Jul-29 Fri
| 3.53
| 3.53
| 3.475
| 3.48
| 1,029,352
| ###
| ###
| ###
| 0.2 |
2022-Jul-28 Thu
| 3.45
| 3.51
| 3.43
| 3.49
|
|
| 66.3
| 66.3
| ### |
2022-Jul-27 Wed
| 3.45
| 3.47
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2022-Jul-26 Tue
| 3.52
| 3.52
| 3.43
| 3.45
| 481,358
| ###
| ###
| ###
| ### |
2022-Jul-25 Mon
| 3.47
| 3.54
| 3.43
| 3.47
| 1,111,954
| 3,875,159
| 74.1
| 74.1
| 0.2 |
2022-Jul-22 Fri
| 3.4
| 3.43
| ###
| 3.4
|
|
| 67.3
| 67.3
| 0.2 |
2022-Jul-21 Thu
| ###
| 3.41
| ###
| 3.4
| 632,572
| ###
| 72.7
| 72.7
| 0.2 |
2022-Jul-20 Wed
| ###
| 3.41
| 3.29
| ###
| 995,672
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 3.25
| 3.28
| 885,680
| ###
| 18.8
| 18.8
| 0.2 |
2022-Jul-18 Mon
| 3.27
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 3.25
| 3.28
| ###
| 3.25
| 2,620,471
| 4,297,572
| ###
| ###
| 0.2 |
2022-Jul-14 Thu
| 3.46
| 3.49
| 3.2
| 3.25
| 7,807,471
| ###
| 4.2
| 4.2
| 0.2 |
2022-Jul-13 Wed
| 3.54
| 3.59
| 3.5
| 3.55
|
|
| 69.4
| 69.4
| ### |
2022-Jul-12 Tue
| ###
| ###
| 3.54
| 3.56
| 1,691,088
| 2,993,225
| ###
| ###
| 0.3 |
2022-Jul-11 Mon
| 3.71
| 3.71
| ###
| ###
| 1,778,842
| 3,299,751
| 39.0
| 39.0
| 0.0 |
2022-Jul-08 Fri
| 3.8
| 3.8
| ###
| 3.71
|
|
| 15.3
| 15.3
| ### |
2022-Jul-07 Thu
| 3.7
| 3.79
| ###
| 3.75
| 2,547,085
| 4,826,726
| 78.5
| 78.5
| 0.3 |
2022-Jul-06 Wed
| ###
| 3.72
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2022-Jul-05 Tue
| 3.74
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| 3.87
| 3.87
| ###
| 3.71
|
|
| 11.9
| 11.9
| ### |
2022-Jul-01 Fri
| 3.82
| 3.89
| 3.77
| 3.78
|
|
| 26.3
| 26.3
| 0.3 |
2022-Jun-30 Thu
| 3.85
| 3.89
| ###
| 3.82
|
|
| ###
| ###
| 0.3 |
2022-Jun-29 Wed
| 3.87
| ###
| 3.785
| 3.85
| 1,263,774
| ###
| ###
| ###
| 0.3 |
2022-Jun-28 Tue
| ###
| ###
| 3.88
| ###
| 925,527
| 1,795,522
| 37.1
| 37.1
| 0.0 |
2022-Jun-27 Mon
| ###
| 4
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 3.82
| 3.87
| 3.77
| 3.85
|
|
| 52.9
| 52.9
| 0.3 |
2022-Jun-23 Thu
| ###
| ###
| 3.81
| 3.82
| 589,340
| ###
| 35.7
| 35.7
| 0.3 |
2022-Jun-22 Wed
| ###
| 4
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2022-Jun-21 Tue
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 4.22
| 4.24
| ###
| 4
| 2,111,887
| ###
| 21.7
| 21.7
| 0.3 |
2022-Jun-17 Fri
| ###
| 4.375
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 4.55
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 4.52
| 4.56
| 4.47
| 4.5
| 649,023
| ###
| 52.9
| 52.9
| ### |
2022-Jun-14 Tue
| ###
| ###
| 4.45
| 4.51
|
|
| 45.5
| 45.5
| 0.3 |
2022-Jun-10 Fri
| ###
| 4.72
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2022-Jun-09 Thu
| 4.75
| 4.75
| ###
| ###
| 317,673
| 754,473
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 4.7
| 4.75
| ###
| 4.74
| 270,278
| ###
| ###
| ###
| 0.3 |
2022-Jun-07 Tue
| 4.72
| 4.72
| 4.655
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 4.75
| 4.77
| ###
| ###
| 346,846
| 827,227
| 38.6
| 38.6
| 0.0 |
2022-Jun-03 Fri
| 4.8
| 4.8
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Jun-02 Thu
| 4.72
| 4.79
| 4.72
| 4.74
|
|
| 75.4
| 75.4
| 0.3 |
2022-Jun-01 Wed
| 4.82
| 4.87
| 4.74
| 4.76
|
|
| 43.0
| 43.0
| ### |
2022-May-31 Tue
| 4.81
| 4.87
| 4.785
| 4.86
|
|
| ###
| ###
| 0.3 |
2022-May-30 Mon
| 4.77
| 4.81
| 4.74
| 4.81
|
|
| 68.1
| 68.1
| ### |
2022-May-27 Fri
| 4.75
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 4.77
| 4.85
| 4.73
| 4.74
|
|
| 40.6
| 40.6
| 0.3 |
2022-May-25 Wed
| 4.75
| 4.84
| 4.72
| 4.83
|
|
| ###
| ###
| 0.3 |
2022-May-24 Tue
| 4.77
| 4.81
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2022-May-23 Mon
| 4.75
| 4.79
| 4.71
| 4.79
| 349,545
| ###
| ###
| ###
| 0.3 |
2022-May-20 Fri
| 4.7
| 4.76
| ###
| 4.75
|
|
| ###
| ###
| ### |
2022-May-19 Thu
| 4.75
| 4.75
| ###
| 4.73
| 538,372
| ###
| 32.6
| 32.6
| 0.3 |
2022-May-18 Wed
| 4.82
| ###
| ###
| 4.83
|
|
| 66.3
| 66.3
| 0.3 |
2022-May-17 Tue
| 4.88
| ###
| 4.79
| 4.8
| 497,880
| 1,192,422
| ###
| ###
| 0.3 |
2022-May-16 Mon
| ###
| ###
| 4.83
| 4.87
| 696,384
| ###
| 25.9
| 25.9
| 0.3 |
2022-May-13 Fri
| 4.81
| ###
| 4.81
| ###
| 834,271
| 2,006,421
| ###
| ###
| 0.0 |
2022-May-12 Thu
| 4.88
| ###
| 4.83
| 4.86
| 391,553
| ###
| ###
| ###
| 0.3 |
2022-May-11 Wed
| 4.86
| ###
| 4.84
| ###
| 337,559
| ###
| 72.9
| 72.9
| 0.0 |
2022-May-10 Tue
| 4.87
| 4.88
| 4.81
| 4.86
| 314,928
| 1,525,826
| ###
| ###
| 0.3 |
2022-May-09 Mon
| 4.87
| 4.88
| 4.81
| 4.86
| 314,928
| 1,525,826
| ###
| ###
| 0.3 |
2022-May-06 Fri
| ###
| ###
| 4.885
| ###
| 398,424
| 973,150
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 5
| ###
| ###
| 270,579
| 676,447
| 75.4
| 75.4
| 0.0 |
2022-May-04 Wed
| ###
| 4.985
| 4.88
| ###
| 394,120
| ###
| 49.8
| 49.8
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| 5
| 251,424
| 0
| ###
| ###
| 0.4 |
2022-Apr-29 Fri
| ###
| ###
| 5
| ###
| 422,328
| 1,055,820
| 31.0
| 31.0
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 5
| ###
| 4.925
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| 1,039,344
| 0
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 2,224,988
| 0
| 76.3
| 76.3
| 0.0 |
2022-Apr-21 Thu
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| 5.26
| 5
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 318,072
| 0
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| 610,089
| 0
| 73.5
| 73.5
| 0.0 |
2022-Apr-13 Wed
| 5
| ###
| 5
| ###
| 317,783
| 794,457
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| 5
| 447,251
| 0
| 49.0
| 49.0
| 0.4 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 312,876
| 0
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 673,357
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 4.89
| ###
| 767,426
| 1,876,356
| 44.8
| 44.8
| 0.0 |
2022-Apr-06 Wed
| 4.87
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 5
| 4.86
| 4.87
| 755,679
| ###
| ###
| ###
| 0.3 |
2022-Apr-04 Mon
| 4.85
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 4.82
| 4.86
| 4.8
| 4.82
| 271,820
| ###
| ###
| ###
| 0.3 |
2022-Mar-31 Thu
| 4.87
| 4.89
| 4.81
| 4.81
| 693,288
| 3,362,446
| 27.4
| 27.4
| ### |
2022-Mar-30 Wed
| 4.88
| ###
| 4.86
| 4.86
|
|
| 38.1
| 38.1
| 0.3 |
2022-Mar-29 Tue
| 4.86
| ###
| 4.83
| 4.88
|
|
| 64.8
| 64.8
| 0.3 |
2022-Mar-28 Mon
| 4.85
| 4.87
| 4.81
| 4.81
| 348,776
| 1,688,075
| 44.0
| 44.0
| ### |
2022-Mar-25 Fri
| ###
| ###
| 4.81
| 4.82
| 4,458,243
| 10,722,074
| ###
| ###
| 0.3 |
2022-Mar-24 Thu
| 4.8
| ###
| 4.8
| 4.88
| 445,220
| 1,068,528
| 79.4
| 79.4
| 0.3 |
2022-Mar-23 Wed
| 4.88
| ###
| 4.82
| 4.83
| 482,244
| ###
| ###
| ###
| 0.3 |
2022-Mar-22 Tue
| ###
| ###
| 4.83
| 4.84
| 428,559
| ###
| 26.3
| 26.3
| 0.3 |
2022-Mar-21 Mon
| ###
| ###
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2022-Mar-18 Fri
| 4.85
| ###
| 4.84
| 5
|
|
| ###
| ###
| 0.4 |
2022-Mar-17 Thu
| ###
| ###
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2022-Mar-16 Wed
| 4.78
| 4.88
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2022-Mar-15 Tue
| 4.77
| 4.86
| 4.75
| 4.78
| 466,825
| ###
| 75.8
| 75.8
| ### |
2022-Mar-14 Mon
| 4.8
| 4.83
| 4.74
| 4.81
|
|
| ###
| ###
| ### |
2022-Mar-11 Fri
| 4.84
| 4.88
| 4.73
| 4.75
|
|
| 24.7
| 24.7
| ### |
2022-Mar-10 Thu
| ###
| 5
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2022-Mar-09 Wed
| 4.7
| 4.82
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2022-Mar-08 Tue
| ###
| 4.725
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2022-Mar-07 Mon
| 4.72
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2022-Mar-04 Fri
| ###
| 4.73
| ###
| 4.73
|
|
| 86.5
| 86.5
| 0.3 |
2022-Mar-03 Thu
| ###
| 4.725
| ###
| ###
| 1,665,854
| 3,935,580
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-Mar-01 Tue
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 4.76
| 4.8
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2022-Feb-25 Fri
| ###
| ###
| 4.74
| 4.77
|
|
| 8.7
| 8.7
| ### |
2022-Feb-24 Thu
| 5.2
| 5.26
| 4.87
| ###
| 2,365,459
| 11,981,049
| 24.9
| 24.9
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| 5.26
| 5.29
| 471,225
| 1,239,321
| ###
| ###
| 0.4 |
2022-Feb-22 Tue
| 5.28
| ###
| 5.28
| ###
| 456,476
| ###
| 90.6
| 90.6
| 0.0 |
2022-Feb-21 Mon
| 5.29
| ###
| 5.27
| ###
| 479,140
| ###
| 78.9
| 78.9
| 0.0 |
2022-Feb-18 Fri
| 5.29
| ###
| 5.28
| ###
| 418,629
| 1,105,180
| 62.8
| 62.8
| 0.0 |
2022-Feb-17 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| 5.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| 5.21
| ###
| 5.2
| 876,724
| ###
| 87.0
| 87.0
| ### |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 644,928
| 0
| 47.0
| 47.0
| 0.0 |
2022-Feb-11 Fri
| 5.24
| 5.28
| ###
| ###
| 442,188
| 1,167,376
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 683,679
| 0
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| 5.22
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2022-Feb-07 Mon
| 5.2
| ###
| ###
| 5.21
|
|
| 64.6
| 64.6
| 0.4 |
2022-Feb-04 Fri
| 5.2
| 5.29
| ###
| 5.2
| 950,859
| 2,515,022
| ###
| ###
| ### |
2022-Feb-03 Thu
| 5.25
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2022-Feb-02 Wed
| ###
| 5.29
| ###
| 5.26
|
|
| 80.4
| 80.4
| 0.4 |
2022-Feb-01 Tue
| ###
| 5.2
| ###
| ###
| 715,744
| ###
| 64.8
| 64.8
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2022-Jan-28 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| 4.89
| 4.89
|
|
| 24.2
| 24.2
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 619,880
| 0
| 63.3
| 63.3
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 1,002,544
| 0
| 32.6
| 32.6
| 0.0 |
2022-Jan-19 Wed
| ###
| 5.24
| ###
| ###
| 675,749
| ###
| 69.2
| 69.2
| 0.0 |
2022-Jan-18 Tue
| 5.2
| 5.25
| ###
| 5.22
| 958,155
| 2,515,156
| 68.5
| 68.5
| 0.4 |
2022-Jan-17 Mon
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 5.21
| 5.21
| 925,774
| 2,411,641
| 19.7
| 19.7
| 0.4 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 529,952
| 0
| 30.7
| 30.7
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 545,985
| 0
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 5.43
| 5.46
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2022-Jan-10 Mon
| 5.49
| 5.51
| 5.44
| 5.45
| 1,847,143
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 5.4
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| 5.45
| 5.5
| ###
| ###
| 1,262,126
| 3,470,846
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| 5.48
|
|
| ###
| ###
| ### |
2022-Jan-04 Tue
| 5.8
| 5.85
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 5.55
| 5.87
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 5.42
| 5.56
| 5.41
| 5.5
| 1,591,848
| 8,731,286
| ###
| ###
| 0.4 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 1,101,176
| 0
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 2,923,055
| 0
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 5.52
| 5.53
| 4.84
| ###
| 10,629,257
| ###
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 5.57
| ###
| 1,058,444
| ###
| 51.5
| 51.5
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| 5.56
| 5.58
| 1,224,850
| 3,405,082
| ###
| ###
| 0.4 |
2021-Dec-16 Thu
| ###
| ###
| 5.48
| 5.56
| 3,167,256
| 8,678,281
| 32.3
| 32.3
| 0.4 |
2021-Dec-15 Wed
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 5.55
| ###
| 5.54
| ###
| 1,131,257
| 3,133,581
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2021-Dec-10 Fri
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| 5.54
| ###
| 5.52
| ###
| 831,141
| 2,293,949
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| 5.56
| 5.56
| 5.49
| 5.55
|
|
| 33.8
| 33.8
| ### |
2021-Dec-07 Tue
| 5.52
| ###
| 5.47
| 5.56
| 1,016,379
| ###
| 70.0
| 70.0
| 0.4 |
2021-Dec-06 Mon
| 5.51
| 5.55
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Dec-03 Fri
| 5.51
| 5.54
| 5.485
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Dec-02 Thu
| 5.45
| 5.54
| 5.45
| 5.51
|
|
| 80.4
| 80.4
| ### |
2021-Dec-01 Wed
| 5.46
| 5.54
| 5.46
| 5.51
|
|
| 78.5
| 78.5
| ### |
2021-Nov-30 Tue
| ###
| ###
| 5.48
| 5.49
|
|
| ###
| ###
| 0.4 |
2021-Nov-29 Mon
| 5.58
| ###
| 5.56
| ###
| 754,453
| 2,097,379
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| 5.71
| ###
| ###
| 665,285
| 1,899,388
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| 5.59
| ###
| 734,977
| ###
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 5.59
| ###
| 614,274
| ###
| 76.4
| 76.4
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 406,327
| 0
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 5.7
| 5.77
| ###
| ###
| 1,089,227
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 5.52
| ###
| 5.52
| ###
| 3,457,845
| 9,543,652
| 91.0
| 91.0
| 0.0 |
2021-Nov-16 Tue
| 5.5
| 5.59
| 5.49
| 5.53
|
|
| 80.0
| 80.0
| ### |
2021-Nov-15 Mon
| 5.49
| 5.53
| 5.45
| 5.51
|
|
| 68.6
| 68.6
| ### |
2021-Nov-12 Fri
| 5.47
| 5.54
| 5.45
| 5.49
| 888,252
| 4,880,944
| 66.0
| 66.0
| 0.4 |
2021-Nov-11 Thu
| 5.5
| 5.51
| 5.445
| 5.48
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| 5.5
| ###
| 5.5
| 2,831,656
| 7,787,054
| ###
| ###
| 0.4 |
2021-Nov-09 Tue
| 5.5
| 5.52
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2021-Nov-08 Mon
| ###
| ###
| 5.46
| 5.5
| 591,529
| 1,614,874
| 30.9
| 30.9
| 0.4 |
2021-Nov-05 Fri
| 5.57
| ###
| 5.54
| 5.57
| 1,532,247
| 4,244,324
| 67.6
| 67.6
| 0.4 |
2021-Nov-04 Thu
| ###
| ###
| 5.52
| 5.57
| 798,926
| ###
| 29.1
| 29.1
| 0.4 |
2021-Nov-03 Wed
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 5.5
| 5.55
| 5.49
| 5.51
| 382,273
| 2,110,146
| 75.4
| 75.4
| ### |
2021-Nov-01 Mon
| 5.48
| 5.53
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2021-Oct-29 Fri
| 5.46
| 5.49
| 5.4
| 5.42
|
|
| 42.2
| 42.2
| 0.4 |
2021-Oct-28 Thu
| 5.41
| 5.49
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-Oct-27 Wed
| ###
| 5.46
| ###
| 5.44
| 630,072
| ###
| 87.0
| 87.0
| 0.4 |
2021-Oct-26 Tue
| 5.4
| 5.43
| ###
| ###
| 357,949
| ###
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 5.4
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| 5.44
| ###
| ###
| 388,655
| 1,057,141
| 65.7
| 65.7
| 0.0 |
2021-Oct-21 Thu
| 5.43
| 5.46
| ###
| ###
| 413,924
| ###
| 38.5
| 38.5
| 0.0 |
2021-Oct-20 Wed
| ###
| 5.44
| ###
| 5.41
| 785,188
| ###
| ###
| ###
| ### |
2021-Oct-19 Tue
| ###
| 5.42
| ###
| ###
| 677,774
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 5.49
| 5.49
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-Oct-15 Fri
| 5.5
| 5.54
| 5.46
| 5.47
| 410,842
| ###
| ###
| ###
| ### |
2021-Oct-14 Thu
| 5.45
| 5.54
| 5.44
| 5.5
| 639,170
| 3,509,043
| ###
| ###
| 0.4 |
2021-Oct-13 Wed
| 5.52
| 5.52
| 5.41
| 5.43
| 500,921
| ###
| ###
| ###
| 0.4 |
2021-Oct-12 Tue
| 5.46
| 5.52
| 5.41
| 5.44
| 1,508,546
| ###
| ###
| ###
| 0.4 |
2021-Oct-11 Mon
| ###
| ###
| 5.47
| 5.48
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 5.53
| ###
| 5.51
| ###
| 991,970
| 2,732,877
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 5.4
| 5.53
| ###
| 5.49
| 1,409,826
| ###
| ###
| ###
| 0.4 |
2021-Oct-05 Tue
| ###
| 5.4
| ###
| ###
| 897,981
| 2,424,548
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| 5.25
| ###
| 583,542
| ###
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 5.27
| ###
| 5.26
| 5.26
| 611,086
| 1,607,156
| ###
| ###
| 0.4 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
| 763,780
| 0
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 5.25
| ###
| ###
| 5.27
| 813,287
| 0
| 69.6
| 69.6
| ### |
2021-Sep-28 Tue
| ###
| 5.41
| 5.25
| 5.26
| 1,067,685
| ###
| 31.6
| 31.6
| 0.4 |
2021-Sep-27 Mon
| ###
| 5.45
| ###
| 5.41
| 515,343
| ###
| 73.6
| 73.6
| ### |
2021-Sep-24 Fri
| ###
| ###
| 5.29
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2021-Sep-23 Thu
| 5.41
| 5.49
| ###
| 5.4
| 1,490,245
| 4,090,722
| 29.1
| 29.1
| 0.4 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 772,149
| 0
| 69.0
| 69.0
| 0.0 |
2021-Sep-21 Tue
| ###
| 5.4
| 5.28
| ###
| 1,005,775
| ###
| 61.5
| 61.5
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| 5.25
| ###
| 988,152
| ###
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| 5.26
| ###
| 1,625,758
| 4,275,743
| 71.1
| 71.1
| 0.0 |
2021-Sep-16 Thu
| ###
| 5.385
| 5.26
| ###
| 3,593,083
| 19,124,184
| 73.7
| 73.7
| 0.0 |
2021-Sep-15 Wed
| ###
| 5.42
| ###
| ###
| 1,276,674
| 3,459,786
| 68.9
| 68.9
| 0.0 |
2021-Sep-14 Tue
| 5.48
| 5.53
| ###
| ###
| 2,129,372
| ###
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 5.5
| 5.56
| 5.41
| 5.47
| 1,922,572
| ###
| ###
| ###
| ### |
2021-Sep-10 Fri
| 5.5
| 5.56
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| 5.53
| 5.57
| 5.45
| 5.48
| 809,147
| ###
| ###
| ###
| ### |
2021-Sep-08 Wed
| 5.51
| 5.55
| 5.46
| 5.54
| 942,046
| ###
| 73.1
| 73.1
| 0.4 |
2021-Sep-07 Tue
| 5.52
| ###
| 5.47
| 5.54
| 1,911,558
| ###
| 69.7
| 69.7
| 0.4 |
2021-Sep-06 Mon
| 5.55
| 5.55
| 5.43
| 5.5
| 856,720
| ###
| ###
| ###
| 0.4 |
2021-Sep-03 Fri
| 5.5
| 5.57
| 5.5
| 5.56
|
|
| 69.9
| 69.9
| 0.4 |
2021-Sep-02 Thu
| 5.41
| 5.48
| ###
| 5.48
|
|
| 76.0
| 76.0
| ### |
2021-Sep-01 Wed
| 5.51
| 5.54
| ###
| 5.43
| 992,122
| 2,748,177
| 25.4
| 25.4
| 0.4 |
2021-Aug-31 Tue
| 5.56
| ###
| 5.52
| 5.56
| 1,952,743
| 5,389,570
| 62.4
| 62.4
| 0.4 |
2021-Aug-30 Mon
| ###
| ###
| 5.52
| 5.54
| 1,643,959
| 4,537,326
| 25.0
| 25.0
| 0.4 |
2021-Aug-27 Fri
| ###
| 5.75
| ###
| 5.51
| 2,371,555
| 6,818,220
| 24.5
| 24.5
| ### |
2021-Aug-26 Thu
| 5.48
| 5.52
| 5.44
| 5.51
| 1,568,943
| ###
| 77.1
| 77.1
| ### |
2021-Aug-25 Wed
| ###
| 5.53
| ###
| 5.47
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 5.27
| 5.27
| 607,348
| ###
| ###
| ###
| ### |
2021-Aug-19 Thu
| 5.22
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 5.22
| ###
| 5.22
| 5.24
|
|
| 68.4
| 68.4
| 0.4 |
2021-Aug-17 Tue
| 5.2
| 5.27
| ###
| 5.22
| 1,100,529
| ###
| ###
| ###
| 0.4 |
2021-Aug-16 Mon
| 5.21
| 5.24
| ###
| 5.22
| 599,656
| ###
| ###
| ###
| 0.4 |
2021-Aug-13 Fri
| ###
| 5.23
| ###
| 5.21
| 470,545
| 1,230,475
| 67.4
| 67.4
| 0.4 |
2021-Aug-12 Thu
| 5.22
| 5.27
| ###
| ###
| 910,648
| 2,399,557
| 34.3
| 34.3
| 0.0 |
2021-Aug-11 Wed
| ###
| 5.22
| ###
| ###
| 781,958
| ###
| 75.0
| 75.0
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| 5.085
| ###
| 1,316,172
| ###
| 37.3
| 37.3
| 0.0 |
2021-Aug-04 Wed
| ###
| 5.2
| ###
| ###
| 957,174
| 2,488,652
| 32.5
| 32.5
| 0.0 |
2021-Aug-03 Tue
| 5.2
| 5.25
| 5.155
| 5.2
| 1,115,355
| ###
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| 5.25
| ###
| 5.2
|
|
| 69.8
| 69.8
| ### |
2021-Jul-30 Fri
| 5.22
| 5.27
| ###
| ###
| 1,313,987
| 3,462,355
| 31.9
| 31.9
| 0.0 |
2021-Jul-29 Thu
| 5.22
| 5.29
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jul-28 Wed
| ###
| ###
| 5.2
| 5.21
| 812,142
| ###
| ###
| ###
| 0.4 |
2021-Jul-27 Tue
| 5.25
| ###
| 5.2
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 5.24
| 5.27
| 1,052,383
| 2,757,243
| 38.8
| 38.8
| ### |
2021-Jul-23 Fri
| ###
| ###
| 5.29
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Jul-22 Thu
| 5.4
| 5.47
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 5.4
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 5.42
| ###
| ###
| 759,481
| ###
| 40.2
| 40.2
| 0.0 |
2021-Jul-16 Fri
| ###
| 5.45
| ###
| ###
| 803,726
| 2,190,153
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 5.43
| 5.53
| ###
| 5.4
|
|
| 38.4
| 38.4
| 0.4 |
2021-Jul-14 Wed
| ###
| 5.5
| ###
| 5.41
| 979,722
| ###
| ###
| ###
| ### |
2021-Jul-13 Tue
| ###
| ###
| 5.29
| ###
| 937,920
| ###
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 5.46
| 5.46
| ###
| ###
| 980,959
| ###
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| 5.43
| 5.28
| ###
| 1,367,679
| 7,323,921
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 5.47
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 2,458,143
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 5.56
| 5.57
| ###
| ###
| 1,535,447
| ###
| 14.8
| 14.8
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| 5.51
| 5.51
|
|
| 23.4
| 23.4
| ### |
2021-Jul-02 Fri
| 5.7
| 5.79
| ###
| ###
| 1,161,520
| ###
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 5.87
| 5.87
| 5.71
| 5.73
| 1,095,057
| 6,340,380
| ###
| ###
| ### |
2021-Jun-30 Wed
| ###
| ###
| 5.87
| 5.89
| 976,029
| 2,864,645
| ###
| ###
| ### |
2021-Jun-29 Tue
| 6
| ###
| 5.85
| ###
| 1,951,959
| 5,709,480
| 27.0
| 27.0
| 0.0 |
2021-Jun-28 Mon
| 6.21
| 6.26
| ###
| ###
| 565,586
| 1,770,284
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| 6.21
| 6.21
|
|
| 27.9
| 27.9
| ### |
2021-Jun-24 Thu
| ###
| 6.27
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-Jun-23 Wed
| 6.27
| 6.29
| ###
| ###
| 1,730,086
| 5,441,120
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 6.2
| ###
| ###
| 6.22
| 690,555
| 0
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 559,285
| 0
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 6.25
| ###
| ###
| 1,331,242
| ###
| 74.2
| 74.2
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 870,340
| 0
| 88.0
| 88.0
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2021-Jun-11 Fri
| 5.87
| 5.955
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| 5.84
| 5.86
|
|
| ###
| ###
| 0.4 |
2021-Jun-09 Wed
| ###
| 6
| 5.87
| 5.89
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| 5.88
| ###
| 5.85
| 5.89
| 549,324
| 1,606,772
| ###
| ###
| ### |
2021-Jun-07 Mon
| ###
| ###
| 5.79
| 5.84
| 587,421
| 1,700,583
| 30.5
| 30.5
| 0.4 |
2021-Jun-04 Fri
| ###
| ###
| 5.89
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Jun-03 Thu
| 5.77
| ###
| 5.76
| 5.85
|
|
| 77.9
| 77.9
| 0.4 |
2021-Jun-02 Wed
| 5.73
| 5.8
| ###
| 5.8
| 712,124
| 2,065,159
| 72.0
| 72.0
| 0.4 |
2021-Jun-01 Tue
| ###
| ###
| 5.75
| 5.75
| 816,757
| 2,348,176
| ###
| ###
| ### |
2021-May-31 Mon
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 5.82
| 5.85
| 5.77
| 5.78
|
|
| 28.5
| 28.5
| 0.4 |
2021-May-27 Thu
| 5.81
| 5.83
| 5.75
| 5.79
| 988,040
| 5,720,751
| 35.5
| 35.5
| ### |
2021-May-26 Wed
| 5.86
| ###
| 5.82
| 5.84
| 440,787
| ###
| 34.6
| 34.6
| 0.4 |
2021-May-25 Tue
| 5.87
| ###
| 5.845
| 5.87
| 529,054
| ###
| 65.0
| 65.0
| ### |
2021-May-24 Mon
| 5.87
| ###
| 5.82
| 5.85
| 675,889
| ###
| ###
| ###
| 0.4 |
2021-May-21 Fri
| 5.85
| ###
| 5.84
| 5.86
| 635,658
| 1,856,121
| ###
| ###
| 0.4 |
2021-May-20 Thu
| 5.83
| 5.89
| 5.78
| 5.82
| 984,386
| ###
| ###
| ###
| 0.4 |
2021-May-19 Wed
| ###
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2021-May-18 Tue
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 5.89
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 376,080
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 6
| ###
| ###
| ###
| 417,388
| 0
| 42.8
| 42.8
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 356,458
| 0
| 80.3
| 80.3
| 0.0 |
2021-May-10 Mon
| ###
| 6.155
| ###
| ###
| 289,476
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 6.21
| ###
| ###
| 640,828
| 1,989,770
| 66.6
| 66.6
| 0.0 |
2021-May-06 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 6.29
| 6.345
| ###
| 6.22
| 654,184
| ###
| ###
| ###
| 0.4 |
2021-May-04 Tue
| ###
| 6.42
| 6.25
| ###
| 550,748
| 3,488,988
| 36.8
| 36.8
| 0.0 |
2021-May-03 Mon
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 6.27
| ###
| 2,035,171
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 778,640
| 0
| 78.8
| 78.8
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 6.4
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 6.41
| 6.51
| 6.41
| 6.43
|
|
| ###
| ###
| ### |
2021-Apr-22 Thu
| 6.53
| 6.55
| 6.375
| 6.41
| 1,301,926
| ###
| ###
| ###
| 0.5 |
2021-Apr-21 Wed
| ###
| 6.53
| ###
| 6.51
| 451,477
| 1,474,072
| 86.8
| 86.8
| ### |
2021-Apr-20 Tue
| 6.55
| 6.58
| 6.42
| 6.44
| 2,129,421
| ###
| 28.9
| 28.9
| 0.5 |
2021-Apr-19 Mon
| 6.48
| ###
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2021-Apr-16 Fri
| ###
| 6.44
| ###
| 6.4
| 335,756
| ###
| ###
| ###
| 0.5 |
2021-Apr-15 Thu
| 6.4
| 6.44
| ###
| ###
| 700,825
| 2,256,656
| 36.7
| 36.7
| 0.0 |
2021-Apr-14 Wed
| ###
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 6.47
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Apr-12 Mon
| ###
| 6.45
| ###
| 6.45
| 235,082
| ###
| ###
| ###
| ### |
2021-Apr-09 Fri
| ###
| 6.445
| ###
| 6.4
| 562,425
| ###
| 66.6
| 66.6
| 0.5 |
2021-Apr-08 Thu
| ###
| 6.42
| ###
| ###
| 381,479
| 1,224,547
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| 6.43
| 6.27
| ###
| 539,489
| 3,425,755
| 28.4
| 28.4
| 0.0 |
2021-Apr-06 Tue
| 6.28
| 6.42
| 6.26
| 6.41
|
|
| 81.0
| 81.0
| 0.5 |
2021-Apr-01 Thu
| 6.28
| ###
| ###
| 6.21
| 502,140
| 0
| ###
| ###
| ### |
2021-Mar-31 Wed
| 6.22
| 6.43
| 6.22
| ###
| 724,528
| ###
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 6.5
| 6.57
| 6.29
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2021-Mar-26 Fri
| 6.45
| 6.48
| 6.375
| 6.47
|
|
| ###
| ###
| 0.5 |
2021-Mar-25 Thu
| 6.2
| ###
| 6.2
| ###
| 503,276
| 1,560,155
| 83.7
| 83.7
| 0.0 |
2021-Mar-24 Wed
| ###
| 6.23
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-Mar-23 Tue
| 6.25
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Mar-22 Mon
| 6.23
| ###
| 6.23
| 6.29
|
|
| ###
| ###
| ### |
2021-Mar-19 Fri
| 6.23
| ###
| ###
| 6.23
| 1,589,043
| 0
| ###
| ###
| 0.4 |
2021-Mar-18 Thu
| 6.27
| ###
| 6.24
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Mar-17 Wed
| 6.29
| ###
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2021-Mar-16 Tue
| 6.22
| ###
| 6.2
| ###
| 778,648
| ###
| 77.8
| 77.8
| 0.0 |
2021-Mar-15 Mon
| ###
| 6.21
| ###
| ###
| 307,220
| ###
| 69.7
| 69.7
| 0.0 |
2021-Mar-12 Fri
| 6.24
| 6.24
| ###
| ###
| 250,357
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| 6.22
| ###
| 6.21
|
|
| 74.1
| 74.1
| ### |
2021-Mar-10 Wed
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| 6.22
| ###
| ###
| 859,277
| 2,672,351
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 6
| 836,189
| 0
| ###
| ###
| 0.4 |
2021-Mar-04 Thu
| 6
| ###
| ###
| 6
| 998,378
| 0
| ###
| ###
| 0.4 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Mar-01 Mon
| ###
| 6.21
| ###
| ###
| 1,081,070
| 3,356,722
| 36.9
| 36.9
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 1,193,641
| 0
| 78.6
| 78.6
| 0.0 |
2021-Feb-25 Thu
| 6.23
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Feb-24 Wed
| 5.76
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 5.74
| 5.82
| ###
| 5.79
|
|
| ###
| ###
| ### |
2021-Feb-22 Mon
| 5.75
| ###
| 5.75
| 5.86
|
|
| 76.8
| 76.8
| 0.4 |
2021-Feb-19 Fri
| 5.87
| ###
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2021-Feb-18 Thu
| 5.81
| ###
| 5.79
| 5.87
| 514,287
| ###
| 78.8
| 78.8
| ### |
2021-Feb-17 Wed
| 5.85
| ###
| 5.76
| 5.85
| 301,888
| ###
| 72.7
| 72.7
| 0.4 |
2021-Feb-16 Tue
| ###
| ###
| 5.83
| 5.89
|
|
| 42.9
| 42.9
| ### |
2021-Feb-15 Mon
| 5.88
| ###
| 5.87
| 5.88
| 738,325
| 2,166,983
| 62.6
| 62.6
| 0.4 |
2021-Feb-12 Fri
| 5.8
| 5.87
| 5.8
| 5.84
| 142,086
| 829,071
| ###
| ###
| 0.4 |
2021-Feb-11 Thu
| 5.87
| ###
| 5.82
| 5.84
|
|
| 44.8
| 44.8
| 0.4 |
2021-Feb-10 Wed
| 5.8
| 5.89
| 5.75
| 5.89
| 445,557
| 2,593,141
| ###
| ###
| ### |
2021-Feb-09 Tue
| 5.73
| 5.82
| 5.72
| 5.76
|
|
| ###
| ###
| ### |
2021-Feb-08 Mon
| 5.79
| 5.85
| 5.75
| 5.78
|
|
| 42.0
| 42.0
| 0.4 |
2021-Feb-05 Fri
| ###
| ###
| 5.8
| 5.8
|
|
| 24.0
| 24.0
| 0.4 |
2021-Feb-04 Thu
| 5.82
| 5.87
| 5.755
| 5.76
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| 5.71
| ###
| ###
| 5.81
| 849,925
| 0
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| 5.72
| ###
| ###
| 420,341
| 1,202,175
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 5.55
| ###
| 5.53
| ###
| 1,065,173
| ###
| 84.4
| 84.4
| 0.0 |
2021-Jan-28 Thu
| 5.56
| ###
| 5.4
| 5.51
|
|
| 50.3
| 50.3
| ### |
2021-Jan-27 Wed
| 5.41
| ###
| 5.41
| 5.53
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 5.26
| ###
| 674,788
| ###
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 5.29
| ###
| 799,582
| ###
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,081,629
| 0
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| 5.26
| ###
| 5.25
| 539,485
| 1,418,845
| 78.3
| 78.3
| 0.4 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Jan-15 Fri
| ###
| 5.185
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
| 535,753
| 0
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 1,138,684
| 0
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 5.21
| 5.29
| ###
| ###
| 720,422
| ###
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 5.24
| 5.28
| 5.2
| 5.24
| 747,283
| ###
| 63.3
| 63.3
| 0.4 |
2021-Jan-07 Thu
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 5.25
| 5.28
| ###
| ###
| 824,870
| 2,177,656
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| 5.23
| ###
| 5.22
| 1,166,527
| ###
| ###
| ###
| 0.4 |
2021-Jan-04 Mon
| ###
| 5.23
| ###
| 5.21
| 407,678
| 1,066,077
| 66.8
| 66.8
| 0.4 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 238,652
| 0
| 74.3
| 74.3
| 0.0 |
2020-Dec-30 Wed
| ###
| 5.22
| ###
| ###
| 635,153
| 1,657,749
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 5.24
| 5.255
| ###
| 5.2
| 360,181
| 946,375
| ###
| ###
| ### |
2020-Dec-24 Thu
| ###
| 5.24
| ###
| 5.22
| 161,741
| ###
| ###
| ###
| 0.4 |
2020-Dec-23 Wed
| ###
| 5.2
| ###
| ###
| 989,651
| ###
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 5.2
| 5.24
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Dec-21 Mon
| 5.27
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| 5.42
| 5.47
| 5.275
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Dec-17 Thu
| ###
| 5.475
| ###
| 5.45
|
|
| ###
| ###
| ### |
2020-Dec-16 Wed
| ###
| ###
| 5.26
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 5.25
| ###
| 846,672
| ###
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| 5.41
| 5.27
| ###
| 1,238,175
| 6,611,854
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| 5.44
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 944,523
| 0
| 78.2
| 78.2
| 0.0 |
2020-Dec-09 Wed
| 5.27
| ###
| 5.25
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2020-Dec-08 Tue
| 5.28
| ###
| 5.24
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2020-Dec-07 Mon
| ###
| 5.44
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| 5.42
| 5.22
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2020-Dec-03 Thu
| 5.5
| 5.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 5.55
| ###
| 5.41
| 5.48
|
|
| ###
| ###
| ### |
2020-Dec-01 Tue
| 5.52
| ###
| ###
| 5.52
| 2,075,656
| 0
| ###
| ###
| 0.4 |
2020-Nov-30 Mon
| 5.46
| 5.78
| 5.42
| 5.47
|
|
| 77.4
| 77.4
| ### |
2020-Nov-27 Fri
| 5.5
| 5.57
| ###
| 5.42
|
|
| 25.1
| 25.1
| 0.4 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 5.22
| 5.22
| ###
| ###
| 982,346
| 2,563,923
| 19.3
| 19.3
| 0.0 |
2020-Nov-18 Wed
| ###
| 5.24
| ###
| 5.21
| 272,853
| 714,874
| 75.0
| 75.0
| 0.4 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 376,346
| 0
| 71.2
| 71.2
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| 5.28
| ###
| ###
| 762,520
| 2,013,052
| 35.6
| 35.6
| 0.0 |
2020-Nov-09 Mon
| 5.25
| 5.255
| ###
| ###
| 601,726
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 5.2
| 5.24
| ###
| ###
| 607,081
| 1,590,552
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 5
| 5.23
| 5
| 5.21
| 619,188
| 3,167,146
| 90.9
| 90.9
| 0.4 |
2020-Nov-04 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 447,721
| 0
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 5
| ###
| 5
| 5
| 677,920
| ###
| 77.4
| 77.4
| 0.4 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 594,152
| 0
| 23.6
| 23.6
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| 5.24
| ###
| 862,072
| 2,258,628
| 81.7
| 81.7
| 0.0 |
2020-Oct-23 Fri
| 5.23
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 5.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 5.24
| 5.29
| 5.23
| 5.27
| 473,124
| ###
| 71.0
| 71.0
| ### |
2020-Oct-20 Tue
| ###
| ###
| 5.21
| 5.29
| 419,640
| ###
| 37.0
| 37.0
| 0.4 |
2020-Oct-19 Mon
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 5.24
| ###
| 5.22
| ###
| 767,827
| 2,004,028
| 79.1
| 79.1
| 0.0 |
2020-Oct-15 Thu
| 5.27
| ###
| 5.23
| 5.25
| 510,972
| ###
| 37.7
| 37.7
| 0.4 |
2020-Oct-14 Wed
| 5.2
| ###
| 5.2
| 5.25
| 542,271
| ###
| ###
| ###
| 0.4 |
2020-Oct-13 Tue
| 5.29
| ###
| 5.21
| 5.21
| 416,689
| 1,085,474
| ###
| ###
| 0.4 |
2020-Oct-12 Mon
| 5.25
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2020-Oct-09 Fri
| ###
| 5.4
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-Oct-08 Thu
| ###
| 5.4
| ###
| ###
| 540,323
| 1,458,872
| 64.6
| 64.6
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| 5.27
| ###
| 5.2
| 342,043
| 901,283
| 78.4
| 78.4
| ### |
2020-Oct-05 Mon
| ###
| 5.23
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 5
| ###
| 538,672
| 1,346,680
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Sep-30 Wed
| ###
| 5.2
| ###
| ###
| 733,949
| ###
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| 5.28
| ###
| 5.22
| 522,272
| ###
| 78.6
| 78.6
| 0.4 |
2020-Sep-28 Mon
| 5.2
| 5.29
| ###
| ###
| 393,688
| ###
| 33.9
| 33.9
| 0.0 |
2020-Sep-25 Fri
| ###
| 5.29
| ###
| 5.23
| 445,657
| ###
| 75.9
| 75.9
| ### |
2020-Sep-24 Thu
| 5.21
| 5.29
| ###
| 5.23
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| 5.26
| ###
| 5.23
| ###
| 571,542
| 1,494,582
| 70.2
| 70.2
| 0.0 |
2020-Sep-22 Tue
| 5.27
| ###
| ###
| 5.25
| 753,621
| 0
| ###
| ###
| 0.4 |
2020-Sep-21 Mon
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 5.41
| 5.27
| ###
| 1,121,243
| ###
| 64.4
| 64.4
| 0.0 |
2020-Sep-17 Thu
| ###
| 5.42
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2020-Sep-16 Wed
| 5.43
| 5.48
| ###
| 5.4
| 1,657,540
| 4,541,659
| ###
| ###
| 0.4 |
2020-Sep-15 Tue
| 5.4
| 5.5
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-Sep-14 Mon
| 5.29
| ###
| 5.24
| ###
| 532,842
| 1,396,046
| 75.3
| 75.3
| 0.0 |
2020-Sep-11 Fri
| 5.29
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| 5.45
| ###
| ###
| 573,458
| 1,562,673
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 5.41
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 5.52
| 5.56
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| 5.4
| ###
| ###
| 5.54
| 781,429
| 0
| ###
| ###
| 0.4 |
2020-Sep-04 Fri
| 5.45
| 5.53
| 5.4
| 5.45
| 1,038,847
| ###
| 65.8
| 65.8
| ### |
2020-Sep-03 Thu
| ###
| ###
| 5.47
| 5.54
| 1,385,353
| 3,788,940
| 29.9
| 29.9
| 0.4 |
2020-Sep-02 Wed
| ###
| 5.55
| ###
| 5.55
|
|
| ###
| ###
| ### |
2020-Sep-01 Tue
| 5.26
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2020-Aug-31 Mon
| 5.23
| ###
| ###
| 5.27
| 568,675
| 0
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 1,136,587
| 0
| 39.1
| 39.1
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| 5.24
|
|
| 87.0
| 87.0
| 0.4 |
2020-Aug-26 Wed
| 4.78
| ###
| 4.71
| 4.86
| 601,422
| 1,416,348
| ###
| ###
| 0.3 |
2020-Aug-25 Tue
| 4.85
| ###
| 4.78
| 4.78
| 387,926
| 927,143
| ###
| ###
| ### |
2020-Aug-24 Mon
| 4.7
| 4.85
| 4.7
| 4.82
|
|
| ###
| ###
| 0.3 |
2020-Aug-21 Fri
| 4.8
| 4.85
| ###
| 4.72
| 283,523
| 687,543
| 23.3
| 23.3
| 0.3 |
2020-Aug-20 Thu
| 4.74
| 4.8
| ###
| 4.75
|
|
| 67.4
| 67.4
| ### |
2020-Aug-19 Wed
| 4.75
| 4.84
| 4.72
| 4.79
| 589,346
| 2,817,073
| ###
| ###
| 0.3 |
2020-Aug-18 Tue
| ###
| ###
| ###
| 4.83
|
|
| 90.0
| 90.0
| 0.3 |
2020-Aug-17 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| 4.76
| ###
| 4.72
|
|
| 76.5
| 76.5
| 0.3 |
2020-Aug-13 Thu
| 4.75
| 4.76
| ###
| 4.7
| 411,928
| 980,388
| 30.3
| 30.3
| 0.3 |
2020-Aug-12 Wed
| ###
| 4.75
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 4.55
| ###
| 4.54
| ###
| 363,680
| 825,553
| 86.1
| 86.1
| 0.0 |
2020-Aug-10 Mon
| 4.51
| ###
| 4.51
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Aug-07 Fri
| 4.56
| ###
| 4.5
| 4.51
| 349,186
| ###
| 28.7
| 28.7
| 0.3 |
2020-Aug-06 Thu
| 4.51
| ###
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-Aug-05 Wed
| 4.55
| ###
| 4.52
| 4.53
| 906,188
| 2,047,984
| 30.8
| 30.8
| ### |
2020-Aug-04 Tue
| 4.5
| ###
| 4.45
| 4.59
|
|
| 80.6
| 80.6
| 0.3 |
2020-Aug-03 Mon
| 4.42
| 4.5
| ###
| 4.45
| 538,273
| ###
| 76.7
| 76.7
| 0.3 |
2020-Jul-31 Fri
| 4.47
| 4.54
| 4.42
| 4.45
| 545,488
| 2,443,786
| ###
| ###
| 0.3 |
2020-Jul-30 Thu
| 4.45
| 4.51
| 4.43
| 4.51
| 487,356
| 2,178,481
| 78.8
| 78.8
| 0.3 |
2020-Jul-29 Wed
| 4.46
| 4.5
| 4.4
| 4.45
| 821,688
| ###
| ###
| ###
| 0.3 |
2020-Jul-28 Tue
| 4.43
| 4.46
| 4.4
| 4.44
|
|
| 77.9
| 77.9
| 0.3 |
2020-Jul-27 Mon
| 4.45
| 4.54
| 4.41
| 4.42
| 562,587
| 2,517,576
| ###
| ###
| 0.3 |
2020-Jul-24 Fri
| 4.43
| 4.52
| 4.42
| 4.5
| 517,556
| 2,313,475
| 78.9
| 78.9
| ### |
2020-Jul-23 Thu
| 4.45
| 4.54
| 4.41
| 4.46
|
|
| 63.0
| 63.0
| 0.3 |
2020-Jul-22 Wed
| ###
| ###
| 4.42
| 4.47
| 1,189,983
| ###
| ###
| ###
| ### |
2020-Jul-21 Tue
| ###
| ###
| 4.51
| ###
| 658,878
| ###
| 24.1
| 24.1
| 0.0 |
2020-Jul-20 Mon
| 4.52
| ###
| 4.52
| 4.58
| 216,453
| 489,183
| ###
| ###
| 0.3 |
2020-Jul-17 Fri
| ###
| ###
| 4.54
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2020-Jul-16 Thu
| 4.47
| ###
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 4.53
| ###
| 4.43
| 4.49
| 615,777
| 1,363,946
| ###
| ###
| ### |
2020-Jul-14 Tue
| ###
| ###
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Jul-13 Mon
| ###
| 4.71
| 4.58
| ###
| 395,424
| 1,836,744
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
| 282,853
| 0
| 82.5
| 82.5
| 0.0 |
2020-Jul-09 Thu
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 4.78
| ###
| ###
| 367,575
| ###
| 38.8
| 38.8
| 0.0 |
2020-Jul-07 Tue
| ###
| 4.76
| ###
| 4.71
| 546,222
| ###
| ###
| ###
| ### |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 1,147,042
| 0
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 4.8
| ###
| 4.77
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2020-Jul-02 Thu
| 4.55
| 4.76
| 4.5
| 4.74
|
|
| 85.6
| 85.6
| 0.3 |
2020-Jul-01 Wed
| 4.44
| 4.59
| 4.42
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-Jun-30 Tue
| 4.47
| 4.54
| ###
| 4.45
| 655,680
| ###
| ###
| ###
| 0.3 |
2020-Jun-29 Mon
| ###
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Jun-26 Fri
| 4.51
| ###
| 4.41
| 4.43
|
|
| 23.6
| 23.6
| ### |
2020-Jun-25 Thu
| 4.55
| ###
| 4.5
| 4.5
|
|
| 42.7
| 42.7
| ### |
2020-Jun-24 Wed
| 4.74
| 4.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 4.75
| 4.78
| ###
| 4.74
| 512,576
| 1,225,056
| 46.8
| 46.8
| 0.3 |
2020-Jun-22 Mon
| 4.78
| 4.85
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Jun-19 Fri
| 4.78
| ###
| 4.75
| 4.87
| 1,244,683
| 2,956,122
| 76.1
| 76.1
| 0.3 |
2020-Jun-18 Thu
| 4.76
| 4.785
| ###
| 4.72
| 855,957
| 2,047,877
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| 4.75
| 4.82
| 4.72
| 4.75
|
|
| 69.5
| 69.5
| ### |
2020-Jun-16 Tue
| 4.72
| 4.79
| ###
| 4.73
| 1,024,226
| 2,453,021
| ###
| ###
| 0.3 |
2020-Jun-15 Mon
| 4.58
| 4.74
| 4.51
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2020-Jun-12 Fri
| ###
| 4.79
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 4.75
|
|
| 28.7
| 28.7
| ### |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2020-Jun-03 Wed
| ###
| 5.24
| 5.045
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 5.28
| ###
| ###
| ###
| 1,059,141
| 0
| 24.1
| 24.1
| 0.0 |
2020-Jun-01 Mon
| ###
| 5.4
| 5.26
| ###
| 641,325
| ###
| 29.2
| 29.2
| 0.0 |
2020-May-29 Fri
| 5.4
| 5.47
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 5.42
| 5.47
| ###
| 5.45
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| 5.46
| ###
| 5.41
|
|
| 75.7
| 75.7
| ### |
2020-May-26 Tue
| ###
| 5.43
| ###
| 5.4
| 760,057
| 2,063,554
| ###
| ###
| 0.4 |
2020-May-25 Mon
| 5.25
| 5.42
| 5.25
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-May-22 Fri
| ###
| 5.22
| ###
| 5.22
|
|
| 83.8
| 83.8
| 0.4 |
2020-May-21 Thu
| 5.22
| 5.27
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2020-May-20 Wed
| ###
| 5.45
| ###
| ###
| 999,687
| 2,724,147
| 10.3
| 10.3
| 0.0 |
2020-May-19 Tue
| 5.4
| 5.5
| 5.23
| ###
| 1,308,823
| ###
| 35.7
| 35.7
| 0.0 |
2020-May-18 Mon
| ###
| 5.29
| ###
| 5.29
| 1,008,350
| 2,667,085
| ###
| ###
| 0.4 |
2020-May-15 Fri
| 5
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| 5
| 1,024,725
| 0
| 87.5
| 87.5
| 0.4 |
2020-May-13 Wed
| ###
| ###
| 4.87
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 699,147
| 0
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 4.88
| ###
| 4.88
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-May-07 Thu
| 5
| ###
| 4.85
| 5
| 577,881
| ###
| 67.5
| 67.5
| 0.4 |
2020-May-06 Wed
| 4.89
| ###
| 4.82
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-May-05 Tue
| 4.85
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 4.88
| 4.53
| 4.87
|
|
| 89.4
| 89.4
| 0.3 |
2020-May-01 Fri
| 4.76
| ###
| 4.71
| 4.74
| 1,162,280
| ###
| ###
| ###
| 0.3 |
2020-Apr-30 Thu
| 4.82
| ###
| 4.77
| 4.84
| 766,146
| 1,827,258
| 56.7
| 56.7
| 0.3 |
2020-Apr-29 Wed
| 4.76
| 4.85
| 4.73
| 4.83
|
|
| ###
| ###
| 0.3 |
2020-Apr-28 Tue
| 4.82
| 4.87
| 4.73
| 4.79
|
|
| 38.2
| 38.2
| 0.3 |
2020-Apr-27 Mon
| 4.71
| 4.85
| 4.71
| 4.78
| 1,141,954
| 5,458,540
| 71.5
| 71.5
| ### |
2020-Apr-24 Fri
| 4.71
| 4.81
| ###
| 4.71
| 1,478,324
| ###
| 65.2
| 65.2
| ### |
2020-Apr-23 Thu
| 4.82
| 4.87
| 4.725
| 4.78
|
|
| ###
| ###
| ### |
2020-Apr-22 Wed
| 4.78
| 4.87
| 4.75
| 4.81
|
|
| 68.1
| 68.1
| ### |
2020-Apr-21 Tue
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 887,227
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2020-Apr-16 Thu
| 4.74
| ###
| 4.74
| ###
| 1,295,989
| ###
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 4.73
| ###
| 4.73
| 4.83
| 1,757,356
| 4,156,146
| ###
| ###
| 0.3 |
2020-Apr-14 Tue
| ###
| 4.85
| 4.52
| 4.72
|
|
| ###
| ###
| 0.3 |
2020-Apr-09 Thu
| 4.59
| ###
| 4.545
| ###
| 1,255,382
| 2,852,855
| 56.5
| 56.5
| 0.0 |
2020-Apr-08 Wed
| 4.46
| ###
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Apr-07 Tue
| 4.75
| 4.8
| 4.48
| 4.58
| 1,042,757
| ###
| ###
| ###
| 0.3 |
2020-Apr-06 Mon
| ###
| 4.8
| 4.57
| 4.75
| 1,265,622
| ###
| 68.6
| 68.6
| ### |
2020-Apr-03 Fri
| ###
| 4.79
| 4.55
| ###
| 1,071,324
| 5,003,083
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 4.46
| 4.78
| 4.42
| 4.7
|
|
| 85.4
| 85.4
| 0.3 |
2020-Apr-01 Wed
| 4.49
| 4.79
| 4.47
| ###
| 1,405,229
| ###
| 80.3
| 80.3
| 0.0 |
2020-Mar-31 Tue
| ###
| 4.77
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
2020-Mar-30 Mon
| ###
| 4.55
| ###
| 4.55
| 1,071,957
| ###
| 91.4
| 91.4
| 0.3 |
2020-Mar-27 Fri
| 4.26
| ###
| ###
| ###
| 2,058,682
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 4.46
| ###
| 4.26
| 1,406,289
| 3,136,024
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| 4.25
| ###
| ###
| ###
| 866,646
| 0
| 76.8
| 76.8
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 3.84
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2020-Mar-20 Fri
| 4.2
| ###
| ###
| 4.2
| 1,957,689
| 0
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| ###
| 4.23
| 2,187,685
| 0
| 48.7
| 48.7
| 0.3 |
2020-Mar-18 Wed
| ###
| ###
| 4
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2020-Mar-17 Tue
| ###
| 4.26
| 3.83
| 4.25
| 2,518,074
| ###
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 1,821,746
| 0
| 59.8
| 59.8
| 0.0 |
2020-Mar-13 Fri
| 4
| 4.56
| ###
| 4.56
| 3,156,227
| ###
| 91.4
| 91.4
| 0.3 |
2020-Mar-12 Thu
| 4.25
| 4.41
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2020-Mar-11 Wed
| ###
| 4.89
| 4.26
| 4.4
| 2,878,823
| ###
| ###
| ###
| 0.3 |
2020-Mar-10 Tue
| ###
| ###
| 3.89
| ###
| 1,613,684
| ###
| 86.2
| 86.2
| 0.0 |
2020-Mar-09 Mon
| 4.28
| 4.4
| ###
| ###
| 1,170,751
| 2,575,652
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 4.42
| 4.59
| 4.4
| 4.46
|
|
| 85.6
| 85.6
| 0.3 |
2020-Mar-05 Thu
| 4.58
| ###
| 4.445
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2020-Mar-04 Wed
| ###
| 4.52
| ###
| 4.51
| 1,570,848
| ###
| ###
| ###
| 0.3 |
2020-Mar-03 Tue
| ###
| 4.43
| ###
| 4.27
|
|
| ###
| ###
| ### |
2020-Mar-02 Mon
| 3.85
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 2,456,120
| 0
| 39.7
| 39.7
| 0.0 |
2020-Feb-25 Tue
| 4.23
| 4.29
| ###
| 4.2
| 911,949
| ###
| ###
| ###
| ### |
2020-Feb-24 Mon
| 4.43
| 4.49
| 4.29
| 4.29
| 377,680
| ###
| ###
| ###
| ### |
2020-Feb-21 Fri
| 4.5
| 4.55
| ###
| 4.49
|
|
| 36.8
| 36.8
| ### |
2020-Feb-20 Thu
| ###
| 4.59
| ###
| 4.5
| 1,577,920
| 3,621,326
| ###
| ###
| ### |
2020-Feb-19 Wed
| 4.24
| ###
| 4.24
| 4.29
| 3,238,152
| 6,864,882
| ###
| ###
| ### |
2020-Feb-18 Tue
| 4.21
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2020-Feb-17 Mon
| 4.28
| ###
| 4.23
| 4.24
|
|
| 28.0
| 28.0
| 0.3 |
2020-Feb-14 Fri
| ###
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 396,141
| 0
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| 4.43
| ###
| ###
| 427,354
| 946,589
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 4.25
| 4.375
| 4.24
| ###
| 560,855
| 2,415,882
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 4.27
| ###
| 4.23
| 4.27
| 501,952
| 1,061,628
| ###
| ###
| ### |
2020-Feb-07 Fri
| ###
| 4.44
| 4.27
| 4.28
| 415,641
| ###
| 17.5
| 17.5
| 0.3 |
2020-Feb-06 Thu
| ###
| 4.48
| ###
| 4.4
| 562,546
| ###
| ###
| ###
| 0.3 |
2020-Feb-05 Wed
| 4.42
| 4.45
| ###
| ###
| 332,976
| 740,871
| 21.5
| 21.5
| 0.0 |
2020-Feb-04 Tue
| 4.4
| 4.49
| 4.4
| 4.44
| 486,540
| 2,162,670
| ###
| ###
| 0.3 |
2020-Feb-03 Mon
| 4.29
| 4.48
| 4.28
| 4.45
| 549,557
| 2,407,059
| ###
| ###
| 0.3 |
2020-Jan-31 Fri
| ###
| 4.4
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 4.28
| ###
| 531,351
| ###
| 40.7
| 40.7
| 0.0 |
2020-Jan-29 Wed
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 4.4
| 4.41
| ###
| ###
| 469,371
| ###
| 32.3
| 32.3
| 0.0 |
2020-Jan-24 Fri
| 4.44
| 4.45
| ###
| 4.42
| 383,182
| 852,579
| ###
| ###
| 0.3 |
2020-Jan-23 Thu
| 4.57
| 4.57
| ###
| 4.43
|
|
| 12.4
| 12.4
| ### |
2020-Jan-22 Wed
| 4.58
| 4.59
| 4.5
| 4.55
| 511,020
| 2,322,585
| ###
| ###
| 0.3 |
2020-Jan-21 Tue
| 4.55
| ###
| 4.52
| 4.52
|
|
| 31.9
| 31.9
| 0.3 |
2020-Jan-20 Mon
| 4.51
| 4.55
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 4.47
| 4.54
| 4.47
| 4.5
| 612,555
| ###
| 75.8
| 75.8
| ### |
2020-Jan-16 Thu
| 4.53
| 4.53
| 4.45
| 4.47
| 498,059
| 2,236,284
| ###
| ###
| ### |
2020-Jan-15 Wed
| 4.5
| 4.54
| 4.45
| 4.47
| 536,984
| 2,413,743
| ###
| ###
| ### |
2020-Jan-14 Tue
| 4.46
| 4.54
| 4.46
| 4.52
|
|
| 79.5
| 79.5
| 0.3 |
2020-Jan-13 Mon
| ###
| 4.52
| ###
| 4.46
| 661,555
| ###
| ###
| ###
| 0.3 |
2020-Jan-10 Fri
| 4.22
| ###
| 4.22
| 4.41
|
|
| 93.9
| 93.9
| ### |
2020-Jan-09 Thu
| ###
| 4.23
| ###
| 4.22
| 720,345
| 1,523,529
| 89.2
| 89.2
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 1,238,976
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 4.2
| 4.22
| 3.86
| ###
| 3,194,844
| ###
| 4.0
| 4.0
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| 4.26
| ###
| 920,941
| ###
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| 4.28
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 4.28
| ###
| 4.23
| 4.26
| 332,521
| 703,281
| 22.9
| 22.9
| 0.3 |
2019-Dec-23 Mon
| ###
| 4.29
| ###
| 4.29
|
|
| 93.8
| 93.8
| ### |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,211,981
| 0
| 34.3
| 34.3
| 0.0 |
2019-Dec-16 Mon
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| 3.85
| ###
| 3.81
|
|
| 89.0
| 89.0
| 0.3 |
2019-Dec-12 Thu
| ###
| 3.7
| ###
| 3.7
| 929,940
| 1,720,389
| 81.2
| 81.2
| 0.3 |
2019-Dec-11 Wed
| ###
| 3.71
| 3.57
| 3.7
| 1,331,274
| ###
| ###
| ###
| 0.3 |
2019-Dec-10 Tue
| 3.56
| ###
| 3.55
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2019-Dec-09 Mon
| ###
| 3.71
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2019-Dec-06 Fri
| 3.75
| 3.75
| ###
| ###
| 1,206,441
| 2,262,076
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 3.82
| 3.87
| 3.75
| 3.76
|
|
| 18.8
| 18.8
| 0.3 |
2019-Dec-04 Wed
| 3.88
| ###
| 3.8
| 3.82
| 1,240,285
| 2,356,541
| 24.6
| 24.6
| 0.3 |
2019-Dec-03 Tue
| ###
| 4
| 3.88
| ###
| 1,248,282
| ###
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| 3.78
| ###
| 3.78
| ###
| 986,821
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 3.88
| ###
| 3.78
| 3.78
|
|
| 12.2
| 12.2
| 0.3 |
2019-Nov-28 Thu
| 3.85
| ###
| 3.85
| 3.86
| 600,041
| 1,155,078
| 71.0
| 71.0
| 0.3 |
2019-Nov-27 Wed
| ###
| ###
| 3.85
| 3.86
| 995,846
| ###
| 24.8
| 24.8
| 0.3 |
2019-Nov-26 Tue
| 3.85
| ###
| 3.85
| 3.86
|
|
| 70.4
| 70.4
| 0.3 |
2019-Nov-25 Mon
| 3.81
| 3.87
| 3.81
| 3.83
| 232,771
| 893,840
| ###
| ###
| ### |
2019-Nov-22 Fri
| 3.87
| ###
| 3.83
| 3.83
|
|
| 24.2
| 24.2
| ### |
2019-Nov-21 Thu
| 3.85
| ###
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Nov-20 Wed
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 3.84
| ###
| 550,547
| 1,057,050
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 3.86
| 3.88
|
|
| 12.9
| 12.9
| 0.3 |
2019-Nov-13 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 1,272,270
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 1,244,874
| 0
| 33.6
| 33.6
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 3.81
| ###
| 3.76
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2019-Nov-06 Wed
| 3.78
| ###
| 3.78
| 3.79
| 631,940
| ###
| 76.4
| 76.4
| ### |
2019-Nov-05 Tue
| 3.73
| 3.8
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Nov-01 Fri
| 3.58
| ###
| 3.55
| ###
| 1,248,844
| ###
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 3.72
| 3.72
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2019-Oct-30 Wed
| 3.85
| 3.89
| ###
| ###
| 5,577,079
| ###
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| 4.53
| ###
| 4.53
|
|
| 90.4
| 90.4
| ### |
2019-Oct-25 Fri
| 4.4
| 4.425
| ###
| 4.4
|
|
| 69.4
| 69.4
| 0.3 |
2019-Oct-24 Thu
| 4.49
| 4.49
| ###
| 4.42
|
|
| 22.0
| 22.0
| 0.3 |
2019-Oct-23 Wed
| 4.43
| 4.49
| ###
| 4.44
|
|
| 75.0
| 75.0
| 0.3 |
2019-Oct-22 Tue
| ###
| 4.46
| ###
| 4.45
| 698,976
| ###
| ###
| ###
| 0.3 |
2019-Oct-21 Mon
| 4.43
| 4.46
| ###
| 4.4
|
|
| 26.6
| 26.6
| 0.3 |
2019-Oct-18 Fri
| 4.51
| 4.52
| 4.42
| 4.45
| 460,026
| ###
| ###
| ###
| 0.3 |
2019-Oct-17 Thu
| 4.49
| 4.52
| 4.46
| 4.51
|
|
| 76.5
| 76.5
| 0.3 |
2019-Oct-16 Wed
| 4.5
| 4.51
| 4.42
| 4.49
|
|
| ###
| ###
| ### |
2019-Oct-15 Tue
| 4.51
| 4.51
| ###
| 4.43
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 4.45
| 4.51
| 4.41
| 4.5
| 547,787
| ###
| ###
| ###
| ### |
2019-Oct-11 Fri
| 4.46
| 4.47
| ###
| 4.43
| 528,542
| ###
| 27.5
| 27.5
| ### |
2019-Oct-10 Thu
| 4.43
| 4.43
| ###
| 4.4
| 547,226
| ###
| 30.8
| 30.8
| 0.3 |
2019-Oct-09 Wed
| 4.44
| 4.47
| 4.4
| 4.43
|
|
| 33.6
| 33.6
| ### |
2019-Oct-08 Tue
| 4.47
| 4.53
| 4.45
| 4.49
|
|
| 76.5
| 76.5
| ### |
2019-Oct-07 Mon
| 4.43
| 4.46
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-Oct-04 Fri
| 4.45
| 4.48
| 4.41
| 4.41
| 416,982
| 1,853,484
| 21.5
| 21.5
| ### |
2019-Oct-03 Thu
| 4.49
| 4.52
| ###
| 4.41
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| 4.71
| 4.71
| 4.54
| 4.55
| 857,042
| ###
| ###
| ###
| 0.3 |
2019-Oct-01 Tue
| 4.54
| 4.79
| 4.5
| 4.79
| 1,029,674
| ###
| 95.8
| 95.8
| 0.3 |
2019-Sep-30 Mon
| 4.51
| ###
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2019-Sep-27 Fri
| 4.56
| ###
| 4.53
| 4.55
|
|
| 30.2
| 30.2
| 0.3 |
2019-Sep-26 Thu
| 4.59
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Sep-25 Wed
| 4.55
| ###
| 4.51
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Sep-23 Mon
| ###
| ###
| 4.59
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 4.55
| ###
| 1,233,726
| 2,806,726
| 71.4
| 71.4
| 0.0 |
2019-Sep-19 Thu
| 4.4
| ###
| ###
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Sep-18 Wed
| 4.45
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 4.4
| 4.45
| ###
| 4.45
| 691,654
| ###
| ###
| ###
| 0.3 |
2019-Sep-16 Mon
| 4.44
| 4.47
| ###
| 4.41
| 1,373,258
| ###
| ###
| ###
| ### |
2019-Sep-13 Fri
| ###
| 4.44
| 4.345
| ###
| 972,625
| 4,272,255
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| 4.4
| ###
| ###
| 577,341
| 1,270,150
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 4.22
| ###
| ###
| ###
| 660,248
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| 4
| ###
| ###
| ###
| 1,344,453
| 0
| 89.2
| 89.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| 4
| 1,010,475
| 0
| 65.8
| 65.8
| 0.3 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-Sep-02 Mon
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Aug-30 Fri
| ###
| ###
| ###
| 4
|
|
| 28.3
| 28.3
| 0.3 |
2019-Aug-29 Thu
| 4
| ###
| ###
| 4
| 9,252,175
| 0
| 69.5
| 69.5
| 0.3 |
2019-Aug-28 Wed
| 3.83
| ###
| 3.82
| ###
| 1,700,275
| 3,247,525
| 92.4
| 92.4
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 3.79
| 3.8
| 978,024
| 1,853,355
| ###
| ###
| ### |
2019-Aug-26 Mon
| ###
| ###
| 3.84
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 4
| 574,524
| 0
| 80.2
| 80.2
| 0.3 |
2019-Aug-22 Thu
| ###
| 4
| 3.89
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Aug-21 Wed
| 3.87
| ###
| 3.87
| ###
| 403,672
| ###
| 81.4
| 81.4
| 0.0 |
2019-Aug-20 Tue
| 3.88
| ###
| 3.86
| ###
| 398,971
| ###
| 78.1
| 78.1
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| 3.89
| 771,183
| 0
| 30.8
| 30.8
| 0.3 |
2019-Aug-16 Fri
| ###
| ###
| 3.8
| 3.81
| 702,689
| ###
| ###
| ###
| 0.3 |
2019-Aug-15 Thu
| ###
| ###
| 3.87
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2019-Aug-14 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Aug-12 Mon
| 4
| ###
| ###
| ###
| 489,650
| 0
| 79.1
| 79.1
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 1,011,345
| 0
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 789,850
| 0
| 69.9
| 69.9
| 0.0 |
2019-Aug-06 Tue
| 3.88
| 4
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| 4.2
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2019-Aug-02 Fri
| 4.27
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2019-Aug-01 Thu
| 4.42
| 4.45
| ###
| 4.43
|
|
| 74.3
| 74.3
| ### |
|